date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-14,24.8,24.82,24.75,24.82,22900,17.1632798621079,17.1771212168354,17.1286764752891,17.1771212168354,33089.246610365,0.0,1.0
2007-05-15,25.1,25.2,24.62,24.82,248000,17.3709001830205,17.440106956658,17.0387076695603,17.1771212168354,358346.426173385,0.0,1.0
2007-05-16,25.08,25.43,24.7,25.15,543200,17.357058828293,17.5992825360243,17.0940730884703,17.4055035698392,784894.26894106,0.0,1.0
2007-05-17,24.85,24.9,24.66,24.66,430700,17.1978832489266,17.2324866357454,17.0663903790153,17.0663903790153,622337.926422894,0.0,1.0
2007-05-18,25.0,25.1,24.76,24.76,770900,17.3016934093829,17.3709001830205,17.1355971526529,17.1355971526529,1113908.30619784,0.0,1.0
2007-05-21,25.0,25.1,24.85,24.88,293000,17.3016934093829,17.3709001830205,17.1978832489266,17.2186452810179,423368.963180654,0.0,1.0
2007-05-22,25.1,25.1,24.84,24.84,427200,17.3709001830205,17.3709001830205,17.1909625715629,17.1909625715629,617280.617988993,0.0,1.0
2007-05-23,25.17,25.4,25.15,25.36,265900,17.4193449245667,17.5785205039331,17.4055035698392,17.550837794478,384210.946449611,0.0,1.0
2007-05-24,24.84,25.2,24.83,25.16,176000,17.1909625715629,17.440106956658,17.1840418941991,17.412424247203,254310.366961758,0.0,1.0
2007-05-25,25.12,25.12,24.89,24.89,140300,17.384741537748,17.384741537748,17.2255659583816,17.2255659583816,202725.820935992,0.0,1.0
2007-05-29,25.1,25.28,25.08,25.15,124700,17.3709001830205,17.495472375568,17.357058828293,17.4055035698392,180184.674773472,0.0,1.0
2007-05-30,25.33,25.33,25.12,25.16,140000,17.5300757623868,17.5300757623868,17.384741537748,17.412424247203,202292.337355944,0.0,1.0
2007-05-31,25.58,25.7,25.5,25.6,329200,17.7030926964806,17.7861408248457,17.6477272775706,17.7169340512081,475675.981839834,0.0,1.0
2007-06-01,25.67,25.7,25.6,25.63,134500,17.7653787927544,17.7861408248457,17.7169340512081,17.7376960832994,194345.138388389,0.0,1.0
2007-06-04,25.87,26.0,25.7,25.91,449900,17.9037923400295,17.9937611457582,17.7861408248457,17.9314750494845,650080.875545992,0.0,1.0
2007-06-05,25.71,26.0,25.6976,25.89,421600,17.7930615022094,17.9937611457582,17.7844798622784,17.917633694757,609188.924494756,0.0,1.0
2007-06-06,25.35,25.68,25.3,25.68,255200,17.5439171171143,17.7722994701181,17.5093137302955,17.7722994701181,368750.032094549,0.0,1.0
2007-06-07,24.83,25.25,24.83,25.24,160300,17.1840418941991,17.4747103434768,17.1840418941991,17.467789666113,231624.726272556,0.0,1.0
2007-06-08,25.01,25.01,24.69,24.8,201100,17.3086140867467,17.3086140867467,17.0871524111066,17.1632798621079,290578.493159145,0.0,1.0
2007-06-11,25.08,25.15,24.83,24.93,157600,17.357058828293,17.4055035698392,17.1840418941991,17.2532486678367,227723.374052119,0.0,1.0
2007-06-12,24.65,25.05,24.65,24.89,266700,17.0594697016516,17.3362967962017,17.0594697016516,17.2255659583816,385366.902663072,0.0,1.0
2007-06-13,24.85,24.9,24.65,24.69,149000,17.1978832489266,17.2324866357454,17.0594697016516,17.0871524111066,215296.844757398,0.0,1.0
2007-06-14,25.24,25.24,24.94,24.94,209200,17.467789666113,17.467789666113,17.2601693452004,17.2601693452004,302282.549820453,0.0,1.0
2007-06-15,25.46,25.5,25.34,25.34,201000,17.6200445681156,17.6477272775706,17.5369964397505,17.5369964397505,290433.998632462,0.0,1.0
2007-06-18,25.46,25.6,25.31,25.56,159500,17.6200445681156,17.7169340512081,17.5162344076593,17.6892513417531,230468.770059093,0.0,1.0
2007-06-19,25.54,25.59,25.3,25.39,199300,17.6754099870256,17.7100133738444,17.5093137302955,17.5715998265693,287977.591678854,0.0,1.0
2007-06-20,25.5,25.7,25.35,25.6904,891500,17.6477272775706,17.7861408248457,17.5439171171143,17.7794969745764,1288168.70537731,0.0,1.0
2007-06-21,25.43,25.65,25.01,25.44,230300,17.5992825360243,17.7515374380269,17.3086140867467,17.6062032133881,332770.894950528,0.0,1.0
2007-06-22,25.21,25.55,25.21,25.36,1084300,17.4470276340217,17.6823306643894,17.4470276340217,17.550837794478,1566754.15282179,0.0,1.0
2007-06-25,25.15,25.45,25.05,25.3,281100,17.4055035698392,17.6131238907518,17.3362967962017,17.5093137302955,406174.114505399,0.0,1.0
2007-06-26,25.07,25.35,25.0,25.19,187000,17.3501381509292,17.5439171171143,17.3016934093829,17.4331862792942,270204.764896868,0.0,1.0
2007-06-27,25.25,25.25,25.05,25.1,187900,17.4747103434768,17.4747103434768,17.3362967962017,17.3709001830205,271505.215637012,0.0,1.0
2007-06-28,25.3,25.55,25.0,25.55,137100,17.5093137302955,17.6823306643894,17.3016934093829,17.6823306643894,198101.996082142,0.0,1.0
2007-06-29,25.57,25.6,25.4,25.44,73800,17.6961720191169,17.7169340512081,17.5785205039331,17.6062032133881,106636.960691919,0.0,1.0
2007-07-02,25.85,25.92,25.6,25.65,118900,17.889950985302,17.9383957268482,17.7169340512081,17.7515374380269,171803.992225869,0.0,1.0
2007-07-03,25.88,26.0,25.83,25.89,112600,17.9107130173932,17.9937611457582,17.8761096305744,17.917633694757,162700.837044852,0.0,1.0
2007-07-05,25.88,25.98,25.7708,25.98,208500,17.9107130173932,17.9799197910307,17.835139220581,17.9799197910307,301271.088133674,0.0,1.0
2007-07-06,25.75,25.9,25.75,25.9,194300,17.8207442116644,17.9245543721207,17.8207442116644,17.9245543721207,280752.865344714,0.0,1.0
2007-07-09,25.9,25.99,25.8,25.84,161100,17.9245543721207,17.9868404683945,17.8553475984832,17.8830303079382,232780.682486018,0.0,1.0
2007-07-10,25.76,25.9,25.6,25.89,140600,17.8276648890282,17.9245543721207,17.7169340512081,17.917633694757,203159.30451604,0.0,1.0
2007-07-11,25.83,25.9,25.7,25.8,391500,17.8761096305744,17.9245543721207,17.7861408248457,17.8553475984832,565696.07196323,0.0,1.0
2007-07-12,26.26,26.27,25.94,26.0,138500,18.1736987572158,18.1806194345796,17.9522370815757,17.9937611457582,200124.919455702,0.0,1.0
2007-07-13,26.34,26.45,26.16,26.44,129300,18.2290641761259,18.3051916271271,18.1044919835783,18.2982709497634,186831.423000882,0.0,1.0
2007-07-16,26.2,26.45,26.15,26.34,218000,18.1321746930333,18.3051916271271,18.0975713062145,18.2290641761259,314998.068168541,0.0,1.0
2007-07-17,25.95,26.3,25.95,26.2,251900,17.9591577589395,18.2013814666708,17.9591577589395,18.1321746930333,363981.712714016,0.0,1.0
2007-07-18,25.96,26.05,25.75,25.98,68100,17.9660784363032,18.028364532577,17.8207442116644,17.9799197910307,98400.7726709985,0.0,1.0
2007-07-19,26.09,26.25,26.05,26.22,250900,18.056047242032,18.1667780798521,18.028364532577,18.1460160477608,362536.767447188,0.0,1.0
2007-07-20,25.92,26.4,25.78,26.36,299200,17.9383957268482,18.2705882403084,17.8415062437557,18.2429055308534,432327.623834989,0.0,1.0
2007-07-23,26.28,26.5,25.91,26.5,214100,18.1875401119433,18.3397950139459,17.9314750494845,18.3397950139459,309362.781627912,0.0,1.0
2007-07-24,25.67,26.15,25.5,26.14,119700,17.7653787927544,18.0975713062145,17.6477272775706,18.0906506288508,172959.948439332,0.0,1.0
2007-07-25,25.69,26.0,25.5356,25.9,99700,17.7792201474819,17.9937611457582,17.6723648889855,17.9245543721207,144061.043102769,0.0,1.0
2007-07-26,24.91,25.5,24.67,25.4,255900,17.2394073131092,17.6477272775706,17.0733110563791,17.5785205039331,369761.493781328,0.0,1.0
2007-07-27,24.55,25.5,24.51,24.55,158800,16.990262928014,17.6477272775706,16.962580218559,16.990262928014,229457.308372314,0.0,1.0
2007-07-30,24.83,25.05,24.49,24.7,328600,17.1840418941991,17.3362967962017,16.9487388638315,17.0940730884703,474809.014679737,0.0,1.0
2007-07-31,24.76,25.45,24.76,25.45,122100,17.1355971526529,17.6131238907518,17.1355971526529,17.6131238907518,176427.817079719,0.0,1.0
2007-08-01,25.05,25.1,24.5,24.6,213400,17.3362967962017,17.3709001830205,16.9556595411953,17.0248663148328,308351.319941131,0.0,1.0
2007-08-02,25.13,25.15,24.9,25.03,103300,17.3916622151117,17.4055035698392,17.2324866357454,17.3224554414742,149262.84606335,0.0,1.0
2007-08-03,24.65,25.11,24.55,25.1,53000,17.0594697016516,17.3778208603842,16.990262928014,17.3709001830205,76582.0991418928,0.0,1.0
2007-08-06,24.8,24.95,24.5,24.75,79700,17.1632798621079,17.2670900225642,16.9556595411953,17.1286764752891,115162.137766205,0.0,1.0
2007-08-07,25.04,25.1,24.61,24.82,70000,17.3293761188379,17.3709001830205,17.0317869921966,17.1771212168354,101146.168677972,0.0,1.0
2007-08-08,25.23,25.29,24.88,25.04,340000,17.4608689887493,17.5023930529318,17.2186452810179,17.3293761188379,491281.390721576,0.0,1.0
2007-08-09,24.94,25.14,24.8,25.05,90600,17.2601693452004,17.3985828924755,17.1632798621079,17.3362967962017,130912.041174632,0.0,1.0
2007-08-10,24.58,24.72,24.25,24.55,185300,17.0110249601053,17.1079144431978,16.7826426071014,16.990262928014,267748.35794326,0.0,1.0
2007-08-13,24.1101,24.6,24.1101,24.44,107200,16.6858223307825,17.0248663148328,16.6858223307825,16.9141354770128,154898.13260398,0.0,1.0
2007-08-14,23.88,24.5,23.64,24.38,103200,16.5265775446426,16.9556595411953,16.3604812879125,16.8726114128302,149118.351536667,0.0,1.0
2007-08-15,23.05,23.7599,23.05,23.51,166700,15.9521613234511,16.4434602095039,15.9521613234511,16.2705124821837,240872.375980255,0.0,1.0
2007-08-16,22.75,23.1065,22.4101,23.02,213600,15.7445410025385,15.9912631505563,15.5093071789445,15.9313992913598,308640.308994496,0.0,1.0
2007-08-17,23.1,29.86,22.74,23.17,188800,15.9867647102698,20.665142608167,15.7376203251747,16.0352094518161,272805.666377159,0.0,1.0
2007-08-20,23.57,23.61,23.22,23.6,107400,16.3120365463662,16.3397192558212,16.0698128386349,16.3327985784575,155187.121657346,0.0,1.0
2007-08-21,23.46,23.75,23.33,23.75,73800,16.2359090953649,16.4366087389138,16.1459402896362,16.4366087389138,106636.960691919,0.0,1.0
2007-08-22,24.0,24.0,23.77,23.77,71200,16.6096256730076,16.6096256730076,16.4504500936413,16.4504500936413,102880.102998166,0.0,1.0
2007-08-23,24.0,24.22,23.84,24.2,48500,16.6096256730076,16.7618805750102,16.4988948351876,16.7480392202827,70079.8454411663,0.0,1.0
2007-08-24,24.42,24.42,23.97,23.99,111200,16.9002941222852,16.9002941222852,16.5888636409164,16.6027049956439,160677.913671293,0.0,1.0
2007-08-27,24.55,24.6,24.19,24.5,118200,16.990262928014,17.0248663148328,16.7411185429189,16.9556595411953,170792.53053909,0.0,1.0
2007-08-28,23.94,24.26,23.58,24.16,60200,16.5681016088251,16.7895632844652,16.31895722373,16.7203565108277,86985.7050630558,0.0,1.0
2007-08-29,24.49,24.58,24.08,24.21,155700,16.9487388638315,17.0110249601053,16.6649910919176,16.7549598976464,224977.978045146,0.0,1.0
2007-08-30,24.7,24.9,24.36,24.46,183500,17.0940730884703,17.2324866357454,16.8587700581027,16.9279768317403,265147.45646297,0.0,1.0
2007-08-31,25.13,25.25,24.9,25.03,182000,17.3916622151117,17.4747103434768,17.2324866357454,17.3224554414742,262980.038562727,0.0,1.0
2007-09-04,25.17,25.17,24.77,24.85,153100,17.4193449245667,17.4193449245667,17.1425178300166,17.1978832489266,221221.120351393,0.0,1.0
2007-09-05,24.65,24.74,24.39,24.74,128100,17.0594697016516,17.1217557979253,16.879532090194,17.1217557979253,185097.488680688,0.0,1.0
2007-09-06,24.63,24.7,24.4,24.58,72700,17.0456283469241,17.0940730884703,16.8864527675577,17.0110249601053,105047.520898408,0.0,1.0
2007-09-07,24.2,24.3,24.0101,24.1,57500,16.7480392202827,16.8172459939202,16.616615557145,16.6788324466451,83084.3528426196,0.0,1.0
2007-09-10,24.21,24.36,23.89,24.34,135400,16.7549598976464,16.8587700581027,16.5334982220063,16.8449287033752,195645.589128534,0.0,1.0
2007-09-11,24.53,24.53,24.3,24.4,30500,16.9764215732865,16.9764215732865,16.8172459939202,16.8864527675577,44070.8306382592,0.0,1.0
2007-09-12,24.7,24.75,24.3648,24.46,45800,17.0940730884703,17.1286764752891,16.8620919832373,16.9279768317403,66178.4932207303,0.0,1.0
2007-09-13,24.8,24.9,23.21,23.21,34000,17.1632798621079,17.2324866357454,16.0628921612711,16.0628921612711,49128.1390721577,0.0,1.0
2007-09-14,24.7,24.71,24.51,24.66,46000,17.0940730884703,17.1009937658341,16.962580218559,17.0663903790153,66467.4822740959,0.0,1.0
2007-09-17,24.47,24.542,24.28,24.43,38200,16.934897509104,16.984726386123,16.8034046391927,16.907214799649,55196.9091928361,0.0,1.0
2007-09-18,25.124,25.25,24.5001,24.51,107500,17.3875098086935,17.4747103434768,16.9557287479689,16.962580218559,155331.616184028,0.0,1.0
2007-09-19,25.19,25.39,25.116,25.32,72100,17.4331862792942,17.5715998265693,17.3819732668025,17.523155085023,104180.553738311,0.0,1.0
2007-09-20,25.15,25.32,25.0,25.18,50400,17.4055035698392,17.523155085023,17.3016934093829,17.4262656019305,72825.2414481399,0.0,1.0
2007-09-21,25.29,25.36,25.13,25.36,117500,17.5023930529318,17.550837794478,17.3916622151117,17.550837794478,169781.06885231,0.0,1.0
2007-09-24,25.2,25.29,25.05,25.17,93700,17.440106956658,17.5023930529318,17.3362967962017,17.4193449245667,135391.371501799,0.0,1.0
2007-09-25,25.27,25.27,25.1,25.15,32500,17.4885516982043,17.4885516982043,17.3709001830205,17.4055035698392,46960.7211719154,0.0,1.0
2007-09-26,25.6,25.7,25.41,25.41,603700,17.7169340512081,17.7861408248457,17.5854411812968,17.5854411812968,872313.457584167,0.0,1.0
2007-09-27,25.95,26.0,25.76,25.96,137100,17.9591577589395,17.9937611457582,17.8276648890282,17.9660784363032,198101.996082142,0.0,1.0
2007-09-28,26.01,26.1,25.93,26.08,115100,18.000681823122,18.0629679193958,17.945316404212,18.0491265646683,166313.200211922,0.0,1.0
2007-10-01,26.3,26.3,26.01,26.1,195000,18.2013814666708,18.2013814666708,18.000681823122,18.0629679193958,281764.327031494,0.0,1.0
2007-10-02,26.2,26.2,25.84,26.17,46600,18.1321746930333,18.1321746930333,17.8830303079382,18.1114126609421,67334.4494341927,0.0,1.0
2007-10-03,25.85,26.1,25.76,26.09,50000,17.889950985302,18.0629679193958,17.8276648890282,18.056047242032,72247.2633414083,0.0,1.0
2007-10-04,25.85,25.92,25.67,25.92,48100,17.889950985302,17.9383957268482,17.7653787927544,17.9383957268482,69501.8673344348,0.0,1.0
2007-10-05,26.21,26.28,26.0001,26.05,40100,18.1390953703971,18.1875401119433,17.9938303525319,18.028364532577,57942.3051998095,0.0,1.0
2007-10-08,26.1,26.16,26.0,26.14,46100,18.0629679193958,18.1044919835783,17.9937611457582,18.0906506288508,66611.9768007785,0.0,1.0
2007-10-09,26.34,26.34,26.1301,26.28,83600,18.2290641761259,18.2290641761259,18.0837991582607,18.1875401119433,120797.424306835,0.0,1.0
2007-10-10,26.23,26.34,26.05,26.34,71400,18.1529367251246,18.2290641761259,18.028364532577,18.2290641761259,103169.092051531,0.0,1.0
2007-10-11,26.15,26.56,26.0,26.45,94000,18.0975713062145,18.3813190781284,17.9937611457582,18.3051916271271,135824.855081848,0.0,1.0
2007-10-12,26.38,26.44,26.12,26.38,102800,18.2567468855809,18.2982709497634,18.0768092741233,18.2567468855809,148540.373429936,0.0,1.0
2007-10-15,26.25,26.55,26.02,26.54,130200,18.1667780798521,18.3743984007647,18.0076025004858,18.3674777234009,188131.873741027,0.0,1.0
2007-10-16,25.95,26.29,25.85,26.29,58400,17.9591577589395,18.1944607893071,17.889950985302,18.1944607893071,84384.803582765,0.0,1.0
2007-10-17,26.22,26.45,26.0,26.0,62600,18.1460160477608,18.3051916271271,17.9937611457582,17.9937611457582,90453.5737034435,0.0,1.0
2007-10-18,26.35,26.35,26.16,26.33,46600,18.2359848534896,18.2359848534896,18.1044919835783,18.2221434987621,67334.4494341927,0.0,1.0
2007-10-19,25.75,26.33,25.58,26.25,73500,17.8207442116644,18.2221434987621,17.7030926964806,18.1667780798521,106203.477111871,0.0,1.0
2007-10-22,25.69,25.69,25.36,25.5,90300,17.7792201474819,17.7792201474819,17.550837794478,17.6477272775706,130478.557594584,0.0,1.0
2007-10-23,26.06,26.06,25.75,25.99,69100,18.0352852099408,18.0352852099408,17.8207442116644,17.9868404683945,99845.7179378263,0.0,1.0
2007-10-24,25.99,26.07,25.57,26.05,55800,17.9868404683945,18.0422058873045,17.6961720191169,18.028364532577,80627.9458890118,0.0,1.0
2007-10-25,25.95,26.35,25.8,26.35,48200,17.9591577589395,18.2359848534896,17.8553475984832,18.2359848534896,69646.3618611177,0.0,1.0
2007-10-26,26.4,26.4,26.1,26.1,56900,18.2705882403084,18.2705882403084,18.0629679193958,18.0629679193958,82217.3856825227,0.0,1.0
2007-10-29,26.45,26.8,25.4,26.8,86200,18.3051916271271,18.5474153348585,17.5785205039331,18.5474153348585,124554.282000588,0.0,1.0
2007-10-30,26.39,26.59,26.29,26.54,106100,18.2636675629446,18.4020811102197,18.1944607893071,18.3674777234009,153308.692810469,0.0,1.0
2007-10-31,26.54,26.6,26.25,26.48,85000,18.3674777234009,18.4090017875834,18.1667780798521,18.3259536592184,122820.347680395,0.0,1.0
2007-11-01,25.78,26.09,25.74,26.09,125000,17.8415062437557,18.056047242032,17.8138235343007,18.056047242032,180618.158353521,0.0,1.0
2007-11-02,26.15,26.15,25.8101,26.02,64500,18.0975713062145,18.0975713062145,17.8623374826206,18.0076025004858,93198.9697104172,0.0,1.0
2007-11-05,26.15,26.15,25.83,25.95,69700,18.0975713062145,18.0975713062145,17.8761096305744,17.9591577589395,100712.685097924,0.0,1.0
2007-11-06,26.38,26.38,25.98,26.19,119400,18.2567468855809,18.2567468855809,17.9799197910307,18.1252540156696,172526.464859283,0.0,1.0
2007-11-07,25.56,26.15,25.48,26.07,103200,17.6892513417531,18.0975713062145,17.6338859228431,18.0422058873045,149118.351536667,0.0,1.0
2007-11-08,25.52,25.61,25.16,25.56,89300,17.6615686322981,17.7238547285719,17.412424247203,17.6892513417531,129033.612327756,0.0,1.0
2007-11-09,25.45,25.45,25.1,25.25,57900,17.6131238907518,17.6131238907518,17.3709001830205,17.4747103434768,83662.3309493511,0.0,1.0
2007-11-12,24.93,25.65,24.8301,25.65,48100,17.2532486678367,17.7515374380269,17.1841111009728,17.7515374380269,69501.8673344348,0.0,1.0
2007-11-13,25.48,25.54,25.12,25.24,88000,17.6338859228431,17.6754099870256,17.384741537748,17.467789666113,127155.183480879,0.0,1.0
2007-11-14,25.57,25.79,25.49,25.67,42600,17.6961720191169,17.8484269211194,17.6408066002068,17.7653787927544,61554.6683668799,0.0,1.0
2007-11-15,25.45,25.5,25.02,25.42,73800,17.6131238907518,17.6477272775706,17.3155347641104,17.5923618586606,106636.960691919,0.0,1.0
2007-11-16,24.89,25.45,24.62,25.41,36400,17.2255659583816,17.6131238907518,17.0387076695603,17.5854411812968,52596.0077125455,0.0,1.0
2007-11-19,24.75,25.1,24.6001,24.95,49800,17.1286764752891,17.3709001830205,17.0249355216064,17.2670900225642,71958.2742880428,0.0,1.0
2007-11-20,24.9,25.06,24.6,24.98,43100,17.2324866357454,17.3432174735654,17.0248663148328,17.2878520546554,62277.1410002941,0.0,1.0
2007-11-21,24.63,26.25,24.4201,26.25,50800,17.0456283469241,18.1667780798521,16.9003633290589,18.1667780798521,73403.2195548708,0.0,1.0
2007-11-23,25.009,25.11,24.7801,25.0,23700,17.3079220190103,17.3778208603842,17.149507714154,17.3016934093829,34245.2028238276,0.0,1.0
2007-11-26,24.67,25.2899,24.67,25.01,70000,17.0733110563791,17.5023238461581,17.0733110563791,17.3086140867467,101146.168677972,0.0,1.0
2007-11-27,25.08,25.08,24.6101,25.02,106400,17.357058828293,17.357058828293,17.0318561989702,17.3155347641104,153742.176390517,0.0,1.0
2007-11-28,25.635,25.72,24.93,25.2,70300,17.7411564219813,17.7999821795732,17.2532486678367,17.440106956658,101579.65225802,0.0,1.0
2007-11-29,25.54,26.1,25.28,25.65,202100,17.6754099870256,18.0629679193958,17.495472375568,17.7515374380269,292023.438425973,0.0,1.0
2007-11-30,25.56,26.25,25.36,25.86,77700,17.6892513417531,18.1667780798521,17.550837794478,17.8968716626657,112272.247232549,0.0,1.0
2007-12-03,25.52,25.75,25.41,25.65,40200,17.6615686322981,17.8207442116644,17.5854411812968,17.7515374380269,58086.7997264924,0.0,1.0
2007-12-04,25.42,25.7,25.26,25.27,52800,17.5923618586606,17.7861408248457,17.4816310208405,17.4885516982043,76293.1100885272,0.0,1.0
2007-12-05,25.75,26.41,25.46,25.46,46900,17.8207442116644,18.2775089176721,17.6200445681156,17.6200445681156,67767.9330142412,0.0,1.0
2007-12-06,26.1,26.12,25.68,26.12,62900,18.0629679193958,18.0768092741233,17.7722994701181,18.0768092741233,90887.0572834918,0.0,1.0
2007-12-07,26.15,26.171,25.9,26.08,91500,18.0975713062145,18.1121047286784,17.9245543721207,18.0491265646683,132212.491914778,0.0,1.0
2007-12-10,26.3,26.3,25.88,25.88,110000,18.2013814666708,18.2013814666708,17.9107130173932,17.9107130173932,158943.979351099,0.0,1.0
2007-12-11,25.5601,26.45,25.5,26.35,72300,17.6893205485267,18.3051916271271,17.6477272775706,18.2359848534896,104469.542791677,0.0,1.0
2007-12-12,25.8,26.338,25.55,26.02,58400,17.8553475984832,18.2276800406531,17.6823306643894,18.0076025004858,84384.803582765,0.0,1.0
2007-12-13,25.55,25.65,25.25,25.5,89000,17.6823306643894,17.7515374380269,17.4747103434768,17.6477272775706,128600.128747707,0.0,1.0
2007-12-14,25.11,25.39,24.68,24.68,207600,17.3778208603842,17.5715998265693,17.0802317337428,17.0802317337428,299970.637393528,0.0,1.0
2007-12-17,24.78,25.04,24.54,25.0,99300,17.1494385073804,17.3293761188379,16.9833422506503,17.3016934093829,143483.064996037,0.0,1.0
2007-12-18,24.7901,24.91,24.34,24.77,75600,17.1564283915177,17.2394073131092,16.8449287033752,17.1425178300166,109237.86217221,0.0,1.0
2007-12-19,24.66,25.15,24.58,24.92,59700,17.0663903790153,17.4055035698392,17.0110249601053,17.2463279904729,86263.2324296418,0.0,1.0
2007-12-20,25.15,25.15,24.7,24.88,53400,17.4055035698392,17.4055035698392,17.0940730884703,17.2186452810179,77160.0772486244,0.0,1.0
2007-12-21,25.71,25.71,25.14,25.6,119900,17.7930615022094,17.7930615022094,17.3985828924755,17.7169340512081,173248.937492698,0.0,1.0
2007-12-24,25.95,26.06,25.75,25.95,57000,17.9591577589395,18.0352852099408,17.8207442116644,17.9591577589395,82361.8802092056,0.0,1.0
2007-12-26,26.2499,26.48,25.98,26.1,272000,18.241452188607,18.4013521557916,18.0538945999798,18.1372844133746,391414.714474289,0.108,1.0
2007-12-27,25.91,26.44,25.81,26.42,357400,18.0052505421661,18.3735555513266,17.9357590310038,18.3596572490941,514307.422621733,0.0,1.0
2007-12-28,26.14,26.2899,26.0,26.09,324900,18.1650810178395,18.2692487930719,18.0677929022123,18.1303352622584,467539.120340798,0.0,1.0
2007-12-31,25.88,26.62,25.77,26.18,412400,17.9844030888174,18.4986402714189,17.9079624265388,18.1928776223045,593453.780327931,0.0,1.0
2008-01-02,25.6,26.1,25.46,25.9,312800,17.7898268575628,18.1372844133746,17.6925387419355,17.9983013910499,450126.921645434,0.0,1.0
2008-01-03,25.85,25.99,25.66,25.95,160900,17.9635556354687,18.060843751096,17.8315217642602,18.0330471466311,231539.071907769,0.0,1.0
2008-01-04,25.32,25.85,25.2401,25.66,104100,17.5952506263082,17.9635556354687,17.5397269088895,17.8315217642602,149802.46976755,0.0,1.0
2008-01-07,25.31,25.55,25.12,25.25,118500,17.588301475192,17.7550811019817,17.4562676039835,17.5466065684946,170524.425239718,0.0,1.0
2008-01-08,24.8,25.74,24.67,25.74,138700,17.233894768264,17.8871149731901,17.1435558037529,17.8871149731901,199592.723888176,0.0,1.0
2008-01-09,24.82,25.292,24.39,24.68,77300,17.2477930704965,17.5757930031828,16.9489795724983,17.1505049548692,111236.608194347,0.0,1.0
2008-01-10,25.13,25.3,24.7,25.3,54200,17.4632167550998,17.5813523240758,17.1644032571016,17.5813523240758,77995.1379577443,0.0,1.0
2008-01-11,24.3001,24.84,23.98,24.78,188800,16.8865067039634,17.2616913727289,16.6640643767327,17.2199964660315,271687.860635095,0.0,1.0
2008-01-14,24.65,24.6936,24.3,24.33,150200,17.1296575015205,17.1599558003872,16.8864372124522,16.9072846658009,216141.507772199,0.0,1.0
2008-01-15,23.75,24.64,23.6,24.63,137300,16.5042339010593,17.1227083504042,16.3999966343157,17.115759199288,197578.089328382,0.0,1.0
2008-01-16,23.58,24.0,23.2,23.51,84000,16.3860983320833,16.6779626789652,16.1220305896663,16.3374542742696,120878.073587648,0.0,1.0
2008-01-17,23.0,23.95,22.98,23.5,115300,15.9830475673416,16.643216923384,15.9691492651091,16.3305051231534,165919.546245903,0.0,1.0
2008-01-18,23.08,23.6,22.8001,22.99,107500,16.0386407762715,16.3999966343157,15.8441340365281,15.9760984162254,154695.153698478,0.0,1.0
2008-01-22,22.36,22.51,19.0,20.5,193800,15.5383018959025,15.6425391626461,13.2033871208474,14.2457597882827,278882.984062932,0.0,1.0
2008-01-23,22.05,22.3699,19.25,21.84,204100,15.3228782112992,15.5451815555076,13.3771158987533,15.1769460378583,293704.938324274,0.0,1.0
2008-01-24,22.97,23.37,22.2,23.37,178500,15.9622001139929,16.2401661586423,15.4271154780428,16.2401661586423,256865.906373752,0.0,1.0
2008-01-25,22.8599,24.01,22.65,22.95,93800,15.8856899602031,16.6849118300814,15.7398272782734,15.9483018117604,134980.515506208,0.0,1.0
2008-01-28,23.0901,23.68,21.86,22.74,76400,16.0456594188989,16.4555898432456,15.1908443400908,15.8023696383195,109941.485977337,0.0,1.0
2008-01-29,23.36,23.5,23.0,23.1,67900,16.2332170075261,16.3305051231534,15.9830475673416,16.052539078504,97709.7761500155,0.0,1.0
2008-01-30,23.44,23.75,22.99,23.46,59200,16.288810216456,16.5042339010593,15.9760984162254,16.3027085186884,85190.2613855805,0.0,1.0
2008-01-31,23.6501,23.76,22.92,23.01,73300,16.4348118814081,16.5111830521755,15.9274543584117,15.9899967184578,105480.509452079,0.0,1.0
2008-02-01,24.2,24.2,23.5,23.86,58300,16.8169457012899,16.8169457012899,16.3305051231534,16.5806745633379,83895.1391685699,0.0,1.0
2008-02-04,23.85,24.24,23.8201,24.03,44200,16.5737254122216,16.8447423057548,16.5529474503841,16.6988101323139,63604.8911020721,0.0,1.0
2008-02-05,22.95,23.65,22.82,23.57,97600,15.9483018117604,16.4347423898969,15.8579628472494,16.379149180967,140448.809311363,0.0,1.0
2008-02-06,22.87,23.39,22.86,22.96,58200,15.8927086028305,16.2540644608748,15.8857594517143,15.9552509628767,83751.2367000136,0.0,1.0
2008-02-07,22.72,22.98,22.48,22.61,132200,15.788471336087,15.9691492651091,15.6216917092974,15.7120306738084,190239.063431989,0.0,1.0
2008-02-08,22.68,22.98,22.5,22.7,48800,15.7606747316221,15.9691492651091,15.6355900115298,15.7745730338545,70224.4046556812,0.0,1.0
2008-02-11,22.86,23.264,22.4412,22.8,48800,15.8857594517143,16.1665051568102,15.5947290029664,15.8440645450169,70224.4046556814,0.0,1.0
2008-02-12,22.94,23.71,22.82,23.01,277100,15.9413526606442,16.4764372965943,15.8579628472494,15.9899967184578,398753.740370682,0.0,1.0
2008-02-13,23.6,23.74,23.1644,23.33,65400,16.3999966343157,16.497284749943,16.0972916116925,16.2123695541774,94112.2144360977,0.0,1.0
2008-02-14,23.2,23.99,23.2,23.99,59900,16.1220305896663,16.6710135278489,16.1220305896663,16.6710135278489,86197.5786654778,0.0,1.0
2008-02-15,23.3,23.36,22.9,22.95,59300,16.1915221008287,16.2332170075261,15.9135560561792,15.9483018117604,85334.1638541372,0.0,1.0
2008-02-19,23.306,23.89,23.2301,23.66,59000,16.1956915914984,16.6015220166866,16.1429475345262,16.4416915410131,84902.4564484672,0.0,1.0
2008-02-20,23.5,23.54,23.06,23.5,116500,16.3305051231534,16.3583017276183,16.024742474039,16.3305051231534,167646.375868583,0.0,1.0
2008-02-21,23.42,23.69,23.19,23.69,133800,16.2749119142235,16.4625389943619,16.1150814385501,16.4625389943619,192541.502928897,0.0,1.0
2008-02-22,23.45,23.88,23.22,23.88,129000,16.2957593675722,16.5945728655703,16.1359288918988,16.5945728655703,185634.184438174,0.0,1.0
2008-02-25,23.95,24.08,22.9,23.45,140000,16.643216923384,16.733555887895,15.9135560561792,16.2957593675722,201463.455979413,0.0,1.0
2008-02-26,24.23,24.4,23.41,23.8,309300,16.8377931546386,16.9559287236146,16.2679627631073,16.5389796566404,445090.335245947,0.0,1.0
2008-02-27,24.47,24.5499,24.0,24.0,206300,17.0045727814282,17.0600964988469,16.6779626789652,16.6779626789652,296870.792632522,0.0,1.0
2008-02-28,24.37,24.57,24.17,24.21,126900,16.9350812702659,17.0740642925906,16.7960982479412,16.8238948524061,182612.232598482,0.0,1.0
2008-02-29,23.98,24.75,23.852,24.32,86900,16.6640643767327,17.1991490126828,16.5751152424449,16.9003355146847,125051.245175793,0.0,1.0
2008-03-03,23.5,23.9,23.466,23.7276,61300,16.3305051231534,16.6084711678028,16.3068780093582,16.4886678025589,88212.2132252717,0.0,1.0
2008-03-04,23.72,23.72,23.14,23.37,48600,16.4833864477106,16.4833864477106,16.0803356829689,16.2401661586423,69936.5997185677,0.0,1.0
2008-03-05,23.69,23.94,23.53,23.94,126800,16.4625389943619,16.6362677722677,16.3513525765021,16.6362677722677,182468.330129926,0.0,1.0
2008-03-06,23.48,23.94,23.29,23.7,49000,16.3166068209209,16.6362677722677,16.1845729497124,16.4694881454781,70512.2095927948,0.0,1.0
2008-03-07,23.05,23.42,22.85,23.0,70800,16.0177933229228,16.2749119142235,15.8788103005981,15.9830475673416,101882.947738161,0.0,1.0
2008-03-10,22.71,23.34,22.7,22.95,110200,15.7815221849708,16.2193187052936,15.7745730338545,15.9483018117604,158580.52034951,0.0,1.0
2008-03-11,23.55,23.55,22.95,23.26,43500,16.3652508787346,16.3652508787346,15.9483018117604,16.1637254963637,62597.5738221748,0.0,1.0
2008-03-12,23.47,23.812,23.43,23.7,40700,16.3096576698047,16.5473186379799,16.2818610653397,16.4694881454781,58568.3047025866,0.0,1.0
2008-03-13,24.05,24.05,23.21,23.31,66000,16.7127084345463,16.7127084345463,16.1289797407826,16.1984712519449,94975.629247438,0.0,1.0
2008-03-14,23.223,24.25,23.06,24.1,55800,16.1380136372337,16.851691456871,16.024742474039,16.7474541901275,80297.5774546518,0.0,1.0
2008-03-17,23.04,23.29,22.76,23.03,158500,16.0108441718065,16.1845729497124,15.816267940552,16.0038950206903,228085.412662408,0.0,1.0
2008-03-18,23.61,24.21,23.09,23.32,77200,16.406945785432,16.8238948524061,16.0455899273877,16.2054204030611,111092.705725791,0.0,1.0
2008-03-19,22.78,24.48,22.78,24.48,124400,15.8301662427844,17.0115219325445,15.8301662427844,17.0115219325445,179014.670884565,0.0,1.0
2008-03-20,22.88,22.88,22.35,22.67,79000,15.8996577539468,15.8996577539468,15.5313527447863,15.7537255805058,113682.950159812,0.0,1.0
2008-03-24,23.36,23.47,22.88,22.89,42200,16.2332170075261,16.3096576698047,15.8996577539468,15.906606905063,60726.8417309375,0.0,1.0
2008-03-25,23.84,26.5,23.2001,23.69,75100,16.5667762611054,18.415250458024,16.1221000811775,16.4625389943619,108070.7538861,0.0,1.0
2008-03-26,23.52,23.723,23.04,23.29,41600,16.3444034253858,16.4854711930454,16.0108441718065,16.1845729497124,59863.4269195974,0.0,1.0
2008-03-27,23.66,23.95,23.39,23.5,54600,16.4416915410131,16.643216923384,16.2540644608748,16.3305051231534,78570.7478319716,0.0,1.0
2008-03-28,23.29,23.8,23.24,23.8,59700,16.1845729497124,16.5389796566404,16.1498271941313,16.5389796566404,85909.7737283644,0.0,1.0
2008-03-31,23.5,23.6514,23.3,23.32,62200,16.3305051231534,16.4357152710532,16.1915221008287,16.2054204030611,89507.3354422822,0.0,1.0
2008-04-01,24.344,24.5,23.69,23.8,331000,16.9170134773637,17.0254202347769,16.4625389943619,16.5389796566404,476317.170922755,0.0,1.0
2008-04-02,24.3,25.3,24.0,25.3,98700,16.8864372124522,17.5813523240758,16.6779626789652,17.5813523240758,142031.736465487,0.0,1.0
2008-04-03,24.2501,24.37,24.0,24.01,54500,16.8517609483822,16.9350812702659,16.6779626789652,16.6849118300814,78426.8453634146,0.0,1.0
2008-04-04,24.52,24.63,24.24,24.32,40200,17.0393185370094,17.115759199288,16.8447423057548,16.9003355146847,57848.7923598031,0.0,1.0
2008-04-07,24.52,24.75,24.46,24.53,90500,17.0393185370094,17.1991490126828,16.997623630312,17.0462676881256,130231.734043835,0.0,1.0
2008-04-08,24.41,24.75,24.12,24.75,102100,16.9628778747308,17.1991490126828,16.76135249236,17.1991490126828,146924.420396415,0.0,1.0
2008-04-09,23.99,25.0,23.885,24.99,98700,16.6710135278489,17.3728777905887,16.5980474411284,17.3659286394725,142031.736465487,0.0,1.0
2008-04-10,24.1,24.15,23.81,23.85,68300,16.7474541901275,16.7821999457087,16.5459288077567,16.5737254122216,98285.3860242426,0.0,1.0
2008-04-11,23.75,24.86,23.65,24.86,52700,16.5042339010593,17.2755896749614,16.4347423898969,17.2755896749614,75836.6009293934,0.0,1.0
2008-04-14,23.73,24.85,23.59,24.85,49300,16.4903355988268,17.2686405238452,16.3930474831995,17.2686405238452,70943.9169984649,0.0,1.0
2008-04-15,23.76,23.9,23.55,23.72,36000,16.5111830521755,16.6084711678028,16.3652508787346,16.4833864477106,51804.8886804207,0.0,1.0
2008-04-16,24.5,24.78,23.5,24.78,64100,17.0254202347769,17.2199964660315,16.3305051231534,17.2199964660315,92241.4823448603,0.0,1.0
2008-04-17,24.282,24.4,23.93,24.35,53700,16.873928740443,16.9559287236146,16.6293186211515,16.9211829680334,77275.6256149608,0.0,1.0
2008-04-18,24.47,24.58,23.4,24.16,40600,17.0045727814282,17.0810134437068,16.261013611991,16.7891490968249,58424.40223403,0.0,1.0
2008-04-21,24.29,24.78,24.22,24.39,49300,16.879488061336,17.2199964660315,16.8308440035223,16.9489795724983,70943.9169984649,0.0,1.0
2008-04-22,24.05,24.4,24.02,24.4,70800,16.7127084345463,16.9559287236146,16.6918609811976,16.9559287236146,101882.947738161,0.0,1.0
2008-04-23,24.28,24.5,24.03,24.12,69300,16.8725389102197,17.0254202347769,16.6988101323139,16.76135249236,99724.4107098101,0.0,1.0
2008-04-24,24.44,24.55,23.5,24.37,67300,16.9837253280795,17.0601659903581,16.3305051231534,16.9350812702659,96846.3613386754,0.0,1.0
2008-04-25,24.74,25.0,24.46,24.77,80000,17.1921998615666,17.3728777905887,16.997623630312,17.2130473149153,115121.974845379,0.0,1.0
2008-04-28,24.88,24.96,24.6,24.6,78500,17.2894879771939,17.3450811861238,17.0949117459393,17.0949117459393,112963.437817028,0.0,1.0
2008-04-29,24.77,24.99,24.6101,24.94,78900,17.2130473149153,17.3659286394725,17.1019303885667,17.3311828838913,113539.047691255,0.0,1.0
2008-04-30,24.6999,24.87,24.35,24.75,86700,17.1643337655905,17.2825388260776,16.9211829680334,17.1991490126828,124763.44023868,0.0,1.0
2008-05-01,24.51,24.8,24.05,24.65,479200,17.0323693858932,17.233894768264,16.7127084345463,17.1296575015205,689580.62932382,0.0,1.0
2008-05-02,24.7,25.0,24.55,24.9,57900,17.1644032571016,17.3728777905887,17.0601659903581,17.3033862794263,83319.5292943434,0.0,1.0
2008-05-05,24.81,24.85,24.51,24.51,75900,17.2408439193802,17.2686405238452,17.0323693858932,17.0323693858932,109221.973634554,0.0,1.0
2008-05-06,24.8,24.88,24.54,24.75,60200,17.233894768264,17.2894879771939,17.0532168392419,17.1991490126828,86629.2860711478,0.0,1.0
2008-05-07,24.525,24.95,24.51,24.65,51600,17.0427931125675,17.3381320350075,17.0323693858932,17.1296575015205,74253.6737752697,0.0,1.0
2008-05-08,24.71,24.97,24.576,24.61,34300,17.1713524082179,17.35203033724,17.0782337832603,17.1018608970555,49358.5467149563,0.0,1.0
2008-05-09,24.61,24.7,24.29,24.7,53800,17.1018608970555,17.1644032571016,16.879488061336,17.1644032571016,77419.5280835176,0.0,1.0
2008-05-12,24.95,24.95,24.5701,24.79,77800,17.3381320350075,17.3381320350075,17.0741337841017,17.2269456171478,111956.120537131,0.0,1.0
2008-05-13,24.87,25.0,24.65,25.0,81800,17.2825388260776,17.3728777905887,17.1296575015205,17.3728777905887,117712.219279401,0.0,1.0
2008-05-14,24.92,25.15,24.85,25.0,99500,17.3172845816588,17.4771150573322,17.2686405238452,17.3728777905887,143182.956213941,0.0,1.0
2008-05-15,25.17,25.18,24.8,25.0,60200,17.4910133595647,17.4979625106809,17.233894768264,17.3728777905887,86629.2860711479,0.0,1.0
2008-05-16,25.28,25.32,24.9901,25.24,106900,17.5674540218433,17.5952506263082,17.3659981309836,17.5396574173784,153831.738887138,0.0,1.0
2008-05-19,25.33,25.57,25.25,25.44,112600,17.6021997774245,17.7689794042141,17.5466065684946,17.6786404397031,162034.179594871,0.0,1.0
2008-05-20,25.1,25.55,25.1,25.3,64500,17.4423693017511,17.7550811019817,17.4423693017511,17.5813523240758,92817.0922190868,0.0,1.0
2008-05-21,25.3,25.58,25.1,25.28,166700,17.5813523240758,17.7759285553304,17.4423693017511,17.5674540218433,239885.415084059,0.0,1.0
2008-05-22,25.24,25.48,25.15,25.26,73400,17.5396574173784,17.706437044168,17.4771150573322,17.5535557196108,105624.411920635,0.0,1.0
2008-05-23,25.16,25.81,24.92,25.25,66200,17.4840642084485,17.9357590310038,17.3172845816588,17.5466065684946,95263.4341845511,0.0,1.0
2008-05-27,25.23,25.8,24.95,25.1,144100,17.5327082662621,17.9288098798875,17.3381320350075,17.4423693017511,207363.45719024,0.0,1.0
2008-05-28,25.43,25.49,25.21,25.22,178200,17.6716912885868,17.7133861952842,17.5188099640296,17.5257591151459,256434.198968083,0.0,1.0
2008-05-29,25.57,25.84,25.36,25.59,128000,17.7689794042141,17.9566064843525,17.6230472307732,17.7828777064466,184195.159752607,0.0,1.0
2008-05-30,25.7301,25.89,25.51,25.75,188400,17.8802353135851,17.9913522399337,17.7272844975167,17.8940641243064,271112.250760867,0.0,1.0
2008-06-02,25.54,25.84,25.4,25.84,72300,17.7481319508654,17.9566064843525,17.6508438352381,17.9566064843525,104041.484766512,0.0,1.0
2008-06-03,25.7365,25.95,25.55,25.95,87300,17.8846827702994,18.0330471466311,17.7550811019817,18.0330471466311,125626.85505002,0.0,1.0
2008-06-04,25.73,25.872,25.59,25.79,106500,17.8801658220739,17.9788437679244,17.7828777064466,17.9218607287713,153256.129012911,0.0,1.0
2008-06-05,26.196,26.25,25.73,25.79,82900,18.2039962640905,18.2415216801181,17.8801658220739,17.9218607287713,119295.146433524,0.0,1.0
2008-06-06,25.8,26.25,25.75,26.24,73800,17.9288098798875,18.2415216801181,17.8940641243064,18.2345725290019,106200.021794863,0.0,1.0
2008-06-09,25.67,25.98,25.56,25.96,67600,17.8384709153765,18.0538945999798,17.7620302530979,18.0399962977473,97278.0687443453,0.0,1.0
2008-06-10,25.42,25.54,25.2101,25.54,190600,17.6647421374706,17.7481319508654,17.5188794555408,17.7481319508654,274278.105069116,0.0,1.0
2008-06-11,24.76,25.36,24.67,25.2,113600,17.2060981637991,17.6230472307732,17.1435558037529,17.5118608129134,163473.204280438,0.0,1.0
2008-06-12,24.49,25.69,24.4,24.53,58400,17.0184710836607,17.8523692176089,16.9559287236146,17.0462676881256,84039.0416371268,0.0,1.0
2008-06-13,24.85,24.85,24.01,24.35,33200,17.2686405238452,17.2686405238452,16.6849118300814,16.9211829680334,47775.6195608323,0.0,1.0
2008-06-16,24.83,25.46,24.61,24.61,68300,17.2547422216127,17.6925387419355,17.1018608970555,17.1018608970555,98285.3860242425,0.0,1.0
2008-06-17,24.86,25.01,24.52,24.87,62600,17.2755896749614,17.3798269417049,17.0393185370094,17.2825388260776,90082.9453165093,0.0,1.0
2008-06-18,24.53,24.75,24.42,24.75,51600,17.0462676881256,17.1991490126828,16.969827025847,17.1991490126828,74253.6737752698,0.0,1.0
2008-06-19,24.61,24.75,24.33,24.5,99100,17.1018608970555,17.1991490126828,16.9072846658009,17.0254202347769,142607.346339714,0.0,1.0
2008-06-20,23.9,24.48,23.89,24.0396,170100,16.6084711678028,17.0115219325445,16.6015220166866,16.7054813173854,244778.099014988,0.0,1.0
2008-06-23,23.964,24.17,23.94,24.15,89700,16.6529457349467,16.7960982479412,16.6362677722677,16.7821999457087,129080.514295381,0.0,1.0
2008-06-24,23.572,23.93,23.572,23.93,64600,16.3805390111903,16.6293186211515,16.3805390111903,16.6293186211515,92960.9946876436,0.0,1.0
2008-06-25,23.91,23.97,23.5,23.57,90200,16.615420318919,16.6571152256164,16.3305051231534,16.379149180967,129800.026638165,0.0,1.0
2008-06-26,23.32,24.01,23.25,23.9,46900,16.2054204030611,16.6849118300814,16.1567763452475,16.6084711678028,67490.2577531037,0.0,1.0
2008-06-27,23.304,23.6,23.14,23.55,88000,16.1943017612752,16.3999966343157,16.0803356829689,16.3652508787346,126634.172329917,0.0,1.0
2008-06-30,23.5432,23.71,23.16,23.4,70900,16.3605254559755,16.4764372965943,16.0942339852014,16.261013611991,102026.850206717,0.0,1.0
2008-07-01,23.35,23.73,22.9,23.22,71300,16.2262678564098,16.4903355988268,15.9135560561792,16.1359288918988,102602.460080945,0.0,1.0
2008-07-02,22.48,23.64,22.45,23.25,56900,15.6216917092974,16.4277932387807,15.6008442559487,16.1567763452475,81880.5046087758,0.0,1.0
2008-07-03,22.55,22.742,22.27,22.57,44300,15.670335767111,15.8037594685427,15.4757595358564,15.6842340693435,63748.7935706288,0.0,1.0
2008-07-07,22.45,22.8,22.4,22.72,115700,15.6008442559487,15.8440645450169,15.5660985003675,15.788471336087,166495.156120129,0.0,1.0
2008-07-08,22.72,22.72,22.16,22.32,181800,15.788471336087,15.788471336087,15.3993188735778,15.5105052914376,261614.687836125,0.0,1.0
2008-07-09,22.26,22.9,22.23,22.89,42800,15.4688103847402,15.9135560561792,15.4479629313915,15.906606905063,61590.2565422778,0.0,1.0
2008-07-10,22.366,22.42,22.05,22.42,50900,15.5424713865723,15.5799968025999,15.3228782112992,15.5799968025999,73246.3564953724,0.0,1.0
2008-07-11,22.24,22.48,21.77,22.48,104400,15.4549120825077,15.6216917092974,15.1283019800446,15.6216917092974,150234.17717322,0.0,1.0
2008-07-14,21.94,22.56,21.65,22.48,188600,15.2464375490206,15.6772849182272,15.0449121666498,15.6216917092974,271400.055697982,0.0,1.0
2008-07-15,21.58,21.9,21.35,21.9,115700,14.9962681088362,15.2186409445557,14.8364376331628,15.2186409445557,166495.156120129,0.0,1.0
2008-07-16,22.15,22.23,21.47,21.51,56900,15.3923697224616,15.4479629313915,14.9198274465576,14.9476240510225,81880.5046087759,0.0,1.0
2008-07-17,22.75,22.75,22.11,22.11,41000,15.8093187894357,15.8093187894357,15.3645731179966,15.3645731179966,59000.0121082569,0.0,1.0
2008-07-18,22.97,23.0,22.6301,22.9,27100,15.9622001139929,15.9830475673416,15.7259984675521,15.9135560561792,38997.5689788722,0.0,1.0
2008-07-21,23.51,23.51,23.07,23.49,31200,16.3374542742696,16.3374542742696,16.0316916251553,16.3235559720371,44897.5701896979,0.0,1.0
2008-07-22,23.7,23.7,23.288,23.49,49700,16.4694881454781,16.4694881454781,16.1831831194892,16.3235559720371,71519.5268726918,0.0,1.0
2008-07-23,23.8,23.9,23.5201,23.87,68600,16.5389796566404,16.6084711678028,16.344472916897,16.5876237144541,98717.0934299129,0.0,1.0
2008-07-24,23.29,23.96,23.23,23.96,40100,16.1845729497124,16.6501660745002,16.142878043015,16.6501660745002,57704.8898912465,0.0,1.0
2008-07-25,23.48,24.53,23.37,23.51,57300,16.3166068209209,17.0462676881256,16.2401661586423,16.3374542742696,82456.1144830029,0.0,1.0
2008-07-28,23.25,23.705,23.12,23.57,24100,16.1567763452475,16.4729627210362,16.0664373807364,16.379149180967,34680.4949221705,0.0,1.0
2008-07-29,23.24,23.35,23.05,23.21,61400,16.1498271941313,16.2262678564098,16.0177933229228,16.1289797407826,88356.1156938283,0.0,1.0
2008-07-30,23.48,23.61,23.22,23.23,28300,16.3166068209209,16.406945785432,16.1359288918988,16.142878043015,40724.3986015529,0.0,1.0
2008-07-31,23.2099,23.51,23.09,23.14,50100,16.1289102492714,16.3374542742696,16.0455899273877,16.0803356829689,72095.1367469187,0.0,1.0
2008-08-01,23.0,23.41,22.88,23.41,19200,15.9830475673416,16.2679627631073,15.8996577539468,16.2679627631073,27629.273962891,0.0,1.0
2008-08-04,22.62,23.41,22.62,23.0,47200,15.7189798249247,16.2679627631073,15.7189798249247,15.9830475673416,67921.9651587736,0.0,1.0
2008-08-05,23.28,23.28,22.55,22.95,35300,16.1776237985962,16.1776237985962,15.670335767111,15.9483018117604,50797.5714005236,0.0,1.0
2008-08-06,23.55,23.55,23.2,23.37,40600,16.3652508787346,16.3652508787346,16.1220305896663,16.2401661586423,58424.4022340298,0.0,1.0
2008-08-07,23.36,23.64,23.29,23.5,57000,16.2332170075261,16.4277932387807,16.1845729497124,16.3305051231534,82024.4070773326,0.0,1.0
2008-08-08,23.69,23.82,23.3,23.44,37800,16.4625389943619,16.5528779588729,16.1915221008287,16.288810216456,54395.1331144415,0.0,1.0
2008-08-11,23.89,24.03,23.45,23.53,40400,16.6015220166866,16.6988101323139,16.2957593675722,16.3513525765021,58136.5972969164,0.0,1.0
2008-08-12,23.74,23.99,23.62,23.99,33000,16.497284749943,16.6710135278489,16.4138949365482,16.6710135278489,47487.814623719,0.0,1.0
2008-08-13,23.6,23.76,23.3512,23.44,35400,16.3999966343157,16.5111830521755,16.2271017545438,16.288810216456,50941.4738690804,0.0,1.0
2008-08-14,23.594,23.71,23.37,23.57,25700,16.395827143646,16.4764372965943,16.2401661586423,16.379149180967,36982.9344190781,0.0,1.0
2008-08-15,23.6,23.66,23.48,23.49,43900,16.3999966343157,16.4416915410131,16.3166068209209,16.3235559720371,63173.183696402,0.0,1.0
2008-08-18,23.44,23.82,23.329,23.82,25000,16.288810216456,16.5528779588729,16.2116746390658,16.5528779588729,35975.6171391809,0.0,1.0
2008-08-19,23.15,23.4,23.0101,23.3,49000,16.0872848340851,16.261013611991,15.990066209969,16.1915221008287,70512.2095927949,0.0,1.0
2008-08-20,23.25,23.25,22.91,23.1,63500,16.1567763452475,16.1567763452475,15.9205052072955,16.052539078504,91378.0675335197,0.0,1.0
2008-08-21,23.23,23.33,23.03,23.03,41100,16.142878043015,16.2123695541774,16.0038950206903,16.0038950206903,59143.9145768137,0.0,1.0
2008-08-22,23.27,23.53,23.2,23.53,20400,16.17067464748,16.3513525765021,16.1220305896663,16.3513525765021,29356.1035855716,0.0,1.0
2008-08-25,23.08,23.4,23.07,23.28,30100,16.0386407762715,16.261013611991,16.0316916251553,16.1776237985962,43314.6430355739,0.0,1.0
2008-08-26,22.9,23.1699,22.9,23.1,36200,15.9135560561792,16.1011136448064,15.9135560561792,16.052539078504,52092.6936175343,0.0,1.0
2008-08-27,23.08,23.18,22.83,22.86,57600,16.0386407762715,16.1081322874338,15.8649119983656,15.8857594517143,82887.821888673,0.0,1.0
2008-08-28,23.4028,23.47,23.19,23.47,23100,16.2629593743036,16.3096576698047,16.1150814385501,16.3096576698047,33241.4702366032,0.0,1.0
2008-08-29,23.43,23.58,23.2501,23.43,20400,16.2818610653397,16.3860983320833,16.1568458367587,16.2818610653397,29356.1035855718,0.0,1.0
2008-09-02,23.1,23.56,22.99,23.34,56900,16.052539078504,16.3722000298508,15.9760984162254,16.2193187052936,81880.5046087758,0.0,1.0
2008-09-03,23.11,23.17,22.76,23.17,35400,16.0594882296202,16.1011831363176,15.816267940552,16.1011831363176,50941.4738690803,0.0,1.0
2008-09-04,21.89,23.48,21.75,23.48,157200,15.2116917934395,16.3166068209209,15.1144036778122,16.3166068209209,226214.68057117,0.0,1.0
2008-09-05,21.57,22.05,21.34,21.5,1445000,14.9893189577199,15.3228782112992,14.8294884820465,14.9406748999063,2079390.67064467,0.0,1.0
2008-09-08,21.85,22.19,21.61,21.61,115900,15.1838951889745,15.4201663269265,15.0171155621849,15.0171155621849,166782.961057243,0.0,1.0
2008-09-09,20.96,22.03,20.59,20.98,179400,14.5654207396296,15.3089799090668,14.3083021483289,14.579319041862,258161.028590762,0.0,1.0
2008-09-10,21.26,21.43,20.25,20.86,330400,14.7738952731166,14.8920308420926,14.0720310103768,14.4959292284672,475453.756111417,0.0,1.0
2008-09-11,21.08,21.19,20.72,21.17,1200000,14.6488105530244,14.725251215303,14.3986411128399,14.7113529130705,1726829.62268069,0.0,1.0
2008-09-12,21.44,21.56,20.7,20.7,777900,14.8989799932089,14.9823698066037,14.3847428106074,14.3847428106074,1119417.30290275,0.0,1.0
2008-09-15,21.04,21.43,20.52,20.52,107400,14.6210139485595,14.8920308420926,14.2596580905152,14.2596580905152,154551.251229921,0.0,1.0
2008-09-16,20.9,21.15,20.01,20.03,155600,14.5237258329322,14.697454610838,13.9052513835872,13.9191496858197,223912.241074262,0.0,1.0
2008-09-17,20.73,20.9699,20.066,20.16,121100,14.4055902639562,14.5723003992346,13.9441666298381,14.0094886503307,174265.889422192,0.0,1.0
2008-09-18,21.37,21.6,20.11,20.11,117400,14.8503359353952,15.0101664110686,13.9747428947496,13.9747428947496,168941.498085594,0.0,1.0
2008-09-19,22.04,23.11,21.7,21.7,54200,15.315929060183,16.0594882296202,15.079657922231,15.079657922231,77995.1379577444,0.0,1.0
2008-09-22,21.69,22.154,21.01,21.59,76800,15.0727087711148,15.3951493829081,14.6001664952107,15.0032172599524,110517.095851564,0.0,1.0
2008-09-23,21.15,21.9,21.02,21.02,71800,14.697454610838,15.2186409445557,14.607115646327,14.607115646327,103321.972423728,0.0,1.0
2008-09-24,21.01,21.33,21.0,21.01,123600,14.6001664952107,14.8225393309303,14.5932173440945,14.6001664952107,177863.451136111,0.0,1.0
2008-09-25,21.36,21.47,21.0,21.01,50400,14.843386784279,14.9198274465576,14.5932173440945,14.6001664952107,72526.8441525888,0.0,1.0
2008-09-26,21.04,21.04,20.7,21.01,39000,14.6210139485595,14.6210139485595,14.3847428106074,14.6001664952107,56121.9627371222,0.0,1.0
2008-09-29,19.51,22.51,19.0,22.51,150700,13.5577938277754,15.6425391626461,13.2033871208474,15.6425391626461,216861.020114983,0.0,1.0
2008-09-30,19.7,19.9,18.31,19.76,235100,13.6898276989839,13.8288107213086,12.7238956938272,13.7315226056813,338314.703576858,0.0,1.0
2008-10-01,19.7,20.2,19.39,20.2,49500,13.6898276989839,14.0372852547957,13.4744040143806,14.0372852547957,71231.7219355784,0.0,1.0
2008-10-02,18.53,19.75,18.46,19.75,79100,12.8767770183843,13.7245734545651,12.8281329605707,13.7245734545651,113826.852628369,0.0,1.0
2008-10-03,18.85,18.96,17.79,17.97,133600,13.0991498541039,13.1755905163825,12.3625398357829,12.4876245558752,192253.697991783,0.0,1.0
2008-10-06,17.49,17.86,16.48,17.86,221400,12.1540653022959,12.4111838935966,11.4522010395561,12.4111838935966,318600.065384586,0.0,1.0
2008-10-07,16.54,17.636,16.36,17.61,147200,11.4938959462535,12.2555229085929,11.3688112261612,12.2374551156907,211824.433715497,0.0,1.0
2008-10-08,16.2738,16.74,15.51,16.01,153300,11.3089095435393,11.6328789685782,10.7781333812812,11.125590937093,220602.484297458,0.0,1.0
2008-10-09,15.03,16.75,14.96,15.6,80200,10.4445741277019,11.6398281196944,10.3959300698883,10.8406757413273,115409.779782493,0.0,1.0
2008-10-10,15.36,15.48,13.89,14.34,316100,10.6738961145377,10.7572859279325,9.65237090045108,9.96508270068168,454875.703107805,0.0,1.0
2008-10-13,17.32,17.65,15.8,16.0,49800,12.0359297333199,12.2652517201556,10.9796587636521,11.1186417859768,71663.4293412483,0.0,1.0
2008-10-14,17.41,18.37,16.98,18.37,51400,12.098472093366,12.7655906005246,11.7996585953678,12.7655906005246,73965.868838156,0.0,1.0
2008-10-15,16.05,17.45,15.81,16.91,69000,11.1533875415579,12.1262686978309,10.9866079147683,11.7510145375542,99292.70330414,0.0,1.0
2008-10-16,16.47,16.49,15.2752,15.85,101500,11.4452518884398,11.4591501906723,10.614967313072,11.0144045192332,146061.005585075,0.0,1.0
2008-10-17,16.72,16.936,15.88,15.92,164600,11.6189806663457,11.7690823304564,11.0352519725819,11.0630485770469,236863.463244368,0.0,1.0
2008-10-20,16.62,18.12,16.06,18.12,70200,11.5494891551834,12.5918618226187,11.1603366926742,12.5918618226187,101019.53292682,0.0,1.0
2008-10-21,15.82,16.5,15.69,16.5,55600,10.9935570658845,11.4660993417885,10.9032181013735,11.4660993417885,80009.7725175388,0.0,1.0
2008-10-22,14.56,15.55,14.26,15.53,52000,10.1179640252389,10.8059299857462,9.9094894917518,10.7920316835137,74829.2836494962,0.0,1.0
2008-10-23,14.49,14.9564,13.9,14.01,82200,10.0693199674252,10.3934283754864,9.65932005156732,9.73576071384591,118287.829153627,0.0,1.0
2008-10-24,13.834,14.078,13.1101,13.81,138600,9.61345565420016,9.78301494143631,9.11040660489588,9.5967776915212,199448.82141962,0.0,1.0
2008-10-27,13.21,13.804,12.9659,12.97,180100,9.17982862454707,9.59260820085146,9.01019984579976,9.01304899775742,259168.34587066,0.0,1.0
2008-10-28,14.6,14.75,13.125,13.21,227400,10.1457606297038,10.2499978964473,9.12076084005907,9.17982862454707,327234.213497991,0.0,1.0
2008-10-29,15.14,15.505,14.39,14.39,59400,10.5210147899805,10.7746588057231,9.99982845626286,9.99982845626286,85478.0663226942,0.0,1.0
2008-10-30,15.3,16.0,15.0,15.08,35700,10.6322012078403,11.1186417859768,10.4237266743532,10.4793198832831,51373.1812747504,0.0,1.0
2008-10-31,15.727,16.22,15.01,15.855,76400,10.9289299605035,11.2715231105339,10.4306758254695,11.0178790947914,109941.485977338,0.0,1.0
2008-11-03,16.01,16.44,15.73,15.93,40900,11.125590937093,11.4244044350911,10.9310147058384,11.0699977281631,58856.1096397002,0.0,1.0
2008-11-04,16.67,16.95,16.11,16.5,142200,11.5842349107645,11.7788111420191,11.1950824482554,11.4660993417885,204629.310287662,0.0,1.0
2008-11-05,16.1,16.764,16.09,16.16,49800,11.1881332971391,11.6495569312572,11.1811841460229,11.2298282038365,71663.4293412487,0.0,1.0
2008-11-06,15.26,16.1684,15.11,15.68,79900,10.6044046033753,11.2356654907742,10.5001673366318,10.8962689502572,114978.072376823,0.0,1.0
2008-11-07,15.687,16.0,15.27,15.27,39400,10.9011333560386,11.1186417859768,10.6113537544916,10.6113537544916,56697.5726113493,0.0,1.0
2008-11-10,15.79,16.32,15.49,15.82,74100,10.9727096125358,11.3410146216963,10.7642350790488,10.9935570658845,106631.729200533,0.0,1.0
2008-11-11,15.154,16.0,14.83,15.03,66800,10.5307436015432,11.1186417859768,10.3055911053772,10.4445741277019,96126.8489958921,0.0,1.0
2008-11-12,14.3,15.075,14.28,14.88,48500,9.93728609621674,10.475845307725,9.92338779398426,10.3403368609584,69792.6972500111,0.0,1.0
2008-11-13,15.146,15.36,13.64,13.64,59700,10.5251842806503,10.6738961145377,9.4786421225452,9.4786421225452,85909.7737283639,0.0,1.0
2008-11-14,14.5,15.184,14.16,14.16,54100,10.0762691185414,10.551591054892,9.83999798058944,9.83999798058944,77851.2354891881,0.0,1.0
2008-11-17,14.6,15.36,14.16,14.16,87800,10.1457606297038,10.6738961145377,9.83999798058944,9.83999798058944,126346.367392804,0.0,1.0
2008-11-18,14.29,14.81,13.97,14.32,29200,9.9303369451005,10.2916928031447,9.70796410938097,9.95118439844921,42019.5208185634,0.0,1.0
2008-11-19,13.5,14.6,13.5,14.27,138500,9.3813540069179,10.1457606297038,9.3813540069179,9.91643864286803,199304.918951063,0.0,1.0
2008-11-20,11.826,13.59,11.72,13.35,161700,8.21806611006008,9.44389636696402,8.14440510822798,9.27711674017437,232690.291656223,0.0,1.0
2008-11-21,13.35,13.36,12.33,12.62,94900,9.27711674017437,9.2840658912906,8.56830332631835,8.76982870868918,136563.442660331,0.0,1.0
2008-11-24,14.03,14.1755,13.15,13.15,47100,9.74965901607838,9.8507691648196,9.13813371784966,9.13813371784966,67778.062690217,0.0,1.0
2008-11-25,14.5,14.55,14.07,14.33,32900,10.0762691185414,10.1110148741226,9.77745562054332,9.95813354956544,47343.9121551624,0.0,1.0
2008-11-26,14.51,14.55,13.82,13.89,74400,10.0832182696577,10.1110148741226,9.60372684263743,9.65237090045108,107063.436606203,0.0,1.0
2008-11-28,14.29,14.54,13.94,14.12,32800,9.9303369451005,10.1040657230064,9.68711665603226,9.8122013761245,47200.0096866055,0.0,1.0
2008-12-01,13.18,13.86,13.02,13.67,82600,9.15898117119836,9.63152344710238,9.04779475333859,9.4994895758939,118863.439027854,0.0,1.0
2008-12-02,13.71,13.942,13.32,13.34,70200,9.52728618035884,9.68850648625551,9.25626928682566,9.27016758905813,101019.53292682,0.0,1.0
2008-12-03,14.07,14.07,13.32,13.32,69900,9.77745562054332,9.77745562054332,9.25626928682566,9.25626928682566,100587.82552115,0.0,1.0
2008-12-04,13.41,13.93,13.32,13.92,104900,9.31881164687178,9.68016750491602,9.25626928682566,9.67321835379979,150953.689516004,0.0,1.0
2008-12-05,13.65,13.794,12.94,13.33,68900,9.48559127366143,9.58565904973522,8.99220154440871,9.2632184379419,99148.8008355829,0.0,1.0
2008-12-08,14.126,14.3,13.84,13.85,117600,9.81637086679424,9.93728609621674,9.6176251448699,9.62457429598614,169229.303022707,0.0,1.0
2008-12-09,14.012,14.29,13.78,14.28,80500,9.73715054406916,9.9303369451005,9.57593023817249,9.92338779398426,115841.487188163,0.0,1.0
2008-12-10,14.3586,14.4924,13.98,13.98,49300,9.97800812175788,10.0709877636931,9.7149132604972,9.7149132604972,70943.9169984649,0.0,1.0
2008-12-11,14.17,14.54,14.02,14.08,43400,9.84694713170568,10.1040657230064,9.74270986496214,9.78440477165956,62453.6713536182,0.0,1.0
2008-12-12,14.4132,14.78,14.0,14.0,52300,10.0159504868525,10.270845349796,9.72881156272967,9.72881156272967,75260.9910551668,0.0,1.0
2008-12-15,14.31,14.7,14.1901,14.65,43600,9.94423524733297,10.2152521408662,9.86091492544931,10.180506385285,62741.4762907317,0.0,1.0
2008-12-16,15.21,15.47,14.19,14.19,162000,10.5696588477942,10.7503367768163,9.86084543393815,9.86084543393815,233121.999061892,0.0,1.0
2008-12-17,15.41,15.5,14.61,14.61,116700,10.7086418701189,10.771184230165,10.15270978082,10.15270978082,167934.180805697,0.0,1.0
2008-12-18,14.94,15.52,14.83,15.23,65800,10.3820317676558,10.7850825323975,10.3055911053772,10.5835571500266,94687.8243103245,0.0,1.0
2008-12-19,14.78,15.187,14.72,15.187,38300,10.270845349796,10.5536758002268,10.2291504430986,10.5536758002268,55114.6454572255,0.0,1.0
2008-12-22,14.33,14.84,14.1901,14.59,83400,9.95813354956544,10.3125402564935,9.86091492544931,10.1388114785876,120014.658776308,0.0,1.0
2008-12-23,14.46,14.85,14.27,14.38,153800,10.0484725140765,10.3194894076097,9.91643864286803,9.99287930514662,221321.996640242,0.0,1.0
2008-12-24,13.45,13.79,13.36,13.79,24800,10.2096928199732,10.4677817091026,10.1413751728507,10.4677817091026,32670.9143831886,1.242,1.0
2008-12-26,13.5101,13.69,13.21,13.33,31700,10.2553138265516,10.3918732122998,10.0275124276465,10.1186026238098,41760.8058849631,0.0,1.0
2008-12-29,13.44,14.04,13.27,14.04,178800,10.2021019702929,10.6575529511095,10.0730575257282,10.6575529511095,235546.753698151,0.0,1.0
2008-12-30,14.04,14.04,13.4,13.4,109500,10.6575529511095,10.6575529511095,10.1717385715718,10.1717385715718,144252.626006418,0.0,1.0
2008-12-31,14.155,14.3899,14.04,14.05,62100,10.7448477224327,10.9231567814224,10.6575529511095,10.6651438007898,81809.0235159687,0.0,1.0
2009-01-02,14.59,14.72,13.85,14.45,59700,11.0750496835248,11.1737307293684,10.5133268071843,10.9687777880009,78647.322124047,0.0,1.0
2009-01-05,14.66,14.8,14.4401,14.8,44300,11.1281856312867,11.2344575268106,10.9612628468174,11.2344575268106,58359.738192551,0.0,1.0
2009-01-06,14.77,14.93,14.48,14.82,42500,11.2116849777698,11.3331385726542,10.9915503370417,11.2496392261712,55988.4621486097,0.0,1.0
2009-01-07,14.4,14.85,14.3,14.85,22500,10.9308235395995,11.272411775212,10.8549150427968,11.272411775212,29640.950549264,0.0,1.0
2009-01-08,14.51,14.66,14.18,14.18,15800,11.0143228860826,11.1281856312867,10.7638248466334,10.7638248466334,20814.5341634831,0.0,1.0
2009-01-09,14.06,14.65,14.06,14.65,48600,10.6727346504701,11.1205947816065,10.6727346504701,11.1205947816065,64024.4531864101,0.0,1.0
2009-01-12,13.65,14.0,13.61,13.82,40700,10.3615098135787,10.6271895523884,10.3311464148576,10.4905542581434,53617.1861046687,0.0,1.0
2009-01-13,13.49,13.69,13.35,13.5,73900,10.2400562186943,10.3918732122998,10.1337843231704,10.2476470683746,97354.0553595823,0.0,1.0
2009-01-14,13.11,13.412,13.05,13.09,54500,9.95160393084373,10.1808475911881,9.90605883276207,9.93642223148318,71796.9691082172,0.0,1.0
2009-01-15,13.29,13.64,12.9,13.51,62000,10.0882392250887,10.3539189638984,9.79219608755791,10.2552379180548,81677.285957972,0.0,1.0
2009-01-16,13.47,13.5499,13.1,13.34,40600,10.2248745193337,10.2855254082791,9.94401308116346,10.1261934734901,53485.448546672,0.0,1.0
2009-01-20,12.61,13.24,12.5001,13.24,85100,9.57206144682986,10.0502849766873,9.48863800884361,10.0502849766873,112108.661855216,0.0,1.0
2009-01-21,13.05,13.05,12.5,12.62,32800,9.90605883276207,9.90605883276207,9.48856210034681,9.57965229651014,43209.919022927,0.0,1.0
2009-01-22,12.8364,13.0,12.52,13.0,28000,9.74391828359134,9.86810458436068,9.50374379970737,9.86810458436068,36886.5162390841,0.0,1.0
2009-01-23,12.65,12.91,12.27,12.27,32200,9.60242484555097,9.79978693723819,9.31397255770043,9.31397255770043,42419.4936749467,0.0,1.0
2009-01-26,12.79,13.14,12.69,13.03,115300,9.70869674107486,9.97437647988457,9.63278824427208,9.89087713340152,151893.404370228,0.0,1.0
2009-01-27,12.93,13.06,12.7553,12.94,37800,9.81496863659874,9.91364968244235,9.6823564926843,9.82255948627902,49796.7969227635,0.0,1.0
2009-01-28,13.45,13.57,13.2119,13.42,154000,10.2096928199732,10.3007830161365,10.0289546890858,10.1869202709323,202875.839314962,0.0,1.0
2009-01-29,13.07,13.4,12.96,13.4,86000,9.92124053212263,10.1717385715718,9.83774118563957,10.1717385715718,113294.299877187,0.0,1.0
2009-01-30,12.79,13.4267,12.77,13.27,138400,9.70869674107486,10.1920061402181,9.6935150417143,10.0730575257282,182324.780267472,0.0,1.0
2009-02-02,12.66,12.8499,12.5401,12.75,85000,9.61001569523125,9.75416593065972,9.51900140756472,9.67833334235375,111976.924297219,0.0,1.0
2009-02-03,13.06,13.127,12.69,12.9,53300,9.91364968244235,9.96450837530021,9.63278824427208,9.79219608755791,70216.1184122564,0.0,1.0
2009-02-04,13.09,13.34,13.0,13.07,96100,9.93642223148318,10.1261934734901,9.86810458436068,9.92124053212263,126599.793234856,0.0,1.0
2009-02-05,13.18,13.42,13.0268,13.15,39800,10.0047398786057,10.1869202709323,9.88844806150383,9.98196732956485,52431.5480826979,0.0,1.0
2009-02-06,13.58,13.69,13.31,13.31,68400,10.3083738658168,10.3918732122998,10.1034209244493,10.1034209244493,90108.4896697622,0.0,1.0
2009-02-09,13.66,13.75,13.5415,13.75,38400,10.369100663259,10.4374183103815,10.2791490945477,10.4374183103815,50587.2222707438,0.0,1.0
2009-02-10,13.17,13.7099,13.02,13.61,53300,9.9971490289254,10.4069790031636,9.88328628372124,10.3311464148576,70216.1184122564,0.0,1.0
2009-02-11,13.16,13.3199,12.88,13.1,78100,9.98955817924512,10.1109358656328,9.77701438819735,9.94401308116346,102887.032795445,0.0,1.0
2009-02-12,13.12,13.25,12.77,12.84,120700,9.95919478052401,10.0578758263676,9.6935150417143,9.74665098947624,159007.232502052,0.0,1.0
2009-02-13,13.15,13.43,13.1271,13.26,137100,9.98196732956485,10.1945111206126,9.96458428379701,10.0654666760479,180612.192013515,0.0,1.0
2009-02-17,12.6,12.9,12.5,12.9,100200,9.56447059714958,9.79219608755791,9.48856210034681,9.79219608755791,132001.033112722,0.0,1.0
2009-02-18,12.39,12.71,12.26,12.52,68100,9.40506275386376,9.64796994363264,9.30638170802015,9.50374379970737,89713.2769957722,0.0,1.0
2009-02-19,12.3,12.64,12.25,12.47,26700,9.33674510674126,9.5948339958707,9.29879085833988,9.46578955130598,35173.9279851266,0.0,1.0
2009-02-20,12.04,12.27,11.83,12.2,74900,9.13938301505405,9.31397255770043,8.97997517176822,9.26083660993849,98671.4309395498,0.0,1.0
2009-02-23,11.68,12.26,11.53,12.03,90500,8.86611242656406,9.30638170802015,8.7522496813599,9.13179216537377,119222.489987039,0.0,1.0
2009-02-24,12.17,12.22,11.6036,11.64,86500,9.23806406089766,9.27601830929904,8.80811833500674,8.83574902784295,113952.98766717,0.0,1.0
2009-02-25,11.786,12.0,11.6454,11.95,25200,8.946575433175,9.10901961633294,8.8398480866703,9.07106536793155,33197.8646151756,0.0,1.0
2009-02-26,11.5,12.0,11.5,11.86,47300,8.72947713231907,9.10901961633294,8.72947713231907,9.00274772080905,62311.8649324526,0.0,1.0
2009-02-27,11.6,11.97,11.28,11.49,40100,8.80538562912184,9.08624706729211,8.56247843935296,8.72188628263879,52826.7607566882,0.0,1.0
2009-03-02,10.84,11.54,10.8,11.09,183600,8.22848105342075,8.75984053104018,8.19811765469965,8.41825229542769,241870.156481994,0.0,1.0
2009-03-03,10.74,11.0,10.62,10.77,84500,8.15257255661798,8.34993464830519,8.06148236045465,8.17534510565881,111318.236507236,0.0,1.0
2009-03-04,11.27,11.38,10.77,10.77,48200,8.55488758967268,8.63838693615574,8.17534510565881,8.17534510565881,63497.5029544233,0.0,1.0
2009-03-05,10.62,11.15,10.55,10.78,66300,8.06148236045465,8.46379739350936,8.00834641269271,8.18293595533909,87342.0009518311,0.0,1.0
2009-03-06,10.56,11.0899,10.28,10.65,124300,8.01593726237299,8.41817638693089,7.80339347132522,8.08425490949548,163749.784589934,0.0,1.0
2009-03-09,10.33,10.5756,10.16,10.35,187100,7.84134771972661,8.02777898787422,7.71230327516189,7.85652941908716,246480.971011879,0.0,1.0
2009-03-10,10.9252,10.981,10.37,10.37,56800,8.29315509269672,8.33551203391267,7.87171111844771,7.87171111844771,74826.9329421419,0.0,1.0
2009-03-11,10.8701,11.1,10.7548,10.89,33400,8.25132951095839,8.42584314510797,8.16380701414479,8.26643530182214,44000.3443709074,0.0,1.0
2009-03-12,11.19,11.22,10.76,10.78,63200,8.49416079223047,8.5169333412713,8.16775425597853,8.18293595533909,83258.1366539325,0.0,1.0
2009-03-13,11.22,11.32,11.05,11.1,35200,8.5169333412713,8.59284183807407,8.38788889670658,8.42584314510797,46371.6204148485,0.0,1.0
2009-03-16,11.31,11.66,11.2899,11.48,51100,8.5852509883938,8.85093072720351,8.56999338053644,8.71429543295851,67317.8921363283,0.0,1.0
2009-03-17,11.7345,11.7578,11.19,11.19,116500,8.90748255732157,8.92516923707662,8.49416079223047,8.49416079223047,153474.255066189,0.0,1.0
2009-03-18,12.0,12.0364,11.51,11.51,41800,9.10901961633294,9.13665030916915,8.73706798199934,8.73706798199934,55066.2992426326,0.0,1.0
2009-03-19,11.83,12.24,11.8201,12.01,31600,8.97997517176822,9.2912000086596,8.97246023058475,9.11661046601322,41629.0683269663,0.0,1.0
2009-03-20,11.84,12.11,11.72,11.82,55900,8.9875660214485,9.19251896281599,8.89647582528517,8.97238432208795,73641.2949201713,0.0,1.0
2009-03-23,12.39,12.5,11.9301,11.97,59100,9.40506275386376,9.48856210034681,9.0559595770678,9.08624706729211,77856.8967760667,0.0,1.0
2009-03-24,12.2,12.5,12.062,12.47,93700,9.26083660993849,9.48856210034681,9.15608288435066,9.46578955130598,123438.091842935,0.0,1.0
2009-03-25,12.37,12.6014,12.05,12.25,85200,9.3898810545032,9.56553331610482,9.14697386473433,9.29879085833988,112240.399413213,0.0,1.0
2009-03-26,12.47,12.55,12.28,12.38,107800,9.46578955130598,9.5265163487482,9.32156340738071,9.39747190418348,142013.087520474,0.0,1.0
2009-03-27,12.18,12.5001,12.09,12.26,53500,9.24565491057793,9.48863800884361,9.17733726345544,9.30638170802015,70479.5935282499,0.0,1.0
2009-03-30,11.8,11.99,11.7,11.99,50900,8.95720262272739,9.10142876665266,8.88129412592462,9.10142876665266,67054.4170203349,0.0,1.0
2009-03-31,12.17,12.3101,11.99,12.14,18700,9.23806406089766,9.34441186491834,9.10142876665266,9.21529151185682,24634.9233453883,0.0,1.0
2009-04-01,12.33,12.362,11.98,12.32,81400,9.3595176557821,9.38380837475898,9.09383791697238,9.35192680610182,107234.372209337,0.0,1.0
2009-04-02,12.67,12.84,12.454,12.63,44000,9.61760654491153,9.74665098947624,9.45364419181753,9.58724314619042,57964.5255185606,0.0,1.0
2009-04-03,12.84,12.88,12.612,12.82,101000,9.74665098947624,9.77701438819735,9.57357961676592,9.73146929011569,133054.933576696,0.0,1.0
2009-04-06,12.76,12.84,12.65,12.84,11400,9.68592419203402,9.74665098947624,9.60242484555097,9.74665098947624,15018.0816116271,0.0,1.0
2009-04-07,12.56,12.75,12.532,12.62,39800,9.53410719842848,9.67833334235375,9.5128528193237,9.57965229651014,52431.548082698,0.0,1.0
2009-04-08,12.55,12.6409,12.4508,12.56,21800,9.5265163487482,9.59551717234192,9.45121511991985,9.53410719842848,28718.7876432869,0.0,1.0
2009-04-09,13.03,13.08,12.55,12.64,41900,9.89087713340152,9.9288313818029,9.5265163487482,9.5948339958707,55198.0368006293,0.0,1.0
2009-04-13,13.05,13.17,12.884,13.13,21900,9.90605883276207,9.9971490289254,9.78005072806947,9.96678563020429,28850.5252012836,0.0,1.0
2009-04-14,12.81,13.0,12.58,13.0,16800,9.72387844043541,9.86810458436068,9.54928889778903,9.86810458436068,22131.9097434504,0.0,1.0
2009-04-15,13.09,13.09,12.57,12.97,20400,9.93642223148318,9.93642223148318,9.54169804810875,9.84533203531985,26874.4618313327,0.0,1.0
2009-04-16,13.37,13.41,13.0,13.41,40700,10.1489660225309,10.1793294212521,9.86810458436068,10.1793294212521,53617.1861046688,0.0,1.0
2009-04-17,13.35,13.49,13.23,13.42,44400,10.1337843231704,10.2400562186943,10.0426941270071,10.1869202709323,58491.4757505475,0.0,1.0
2009-04-20,12.81,13.44,12.75,13.44,26300,9.72387844043541,10.2021019702929,9.67833334235375,10.2021019702929,34646.9777531397,0.0,1.0
2009-04-21,13.06,13.1,12.61,12.61,32400,9.91364968244235,9.94401308116346,9.57206144682986,9.57206144682986,42682.9687909401,0.0,1.0
2009-04-22,13.0,13.324,12.8836,13.12,39900,9.86810458436068,10.1140481140017,9.77974709408225,9.95919478052401,52563.2856406948,0.0,1.0
2009-04-23,13.31,13.31,13.0,13.11,38200,10.1034209244493,10.1034209244493,9.86810458436068,9.95160393084373,50323.7471547503,0.0,1.0
2009-04-24,13.42,13.64,13.33,13.35,44900,10.1869202709323,10.3539189638984,10.1186026238098,10.1337843231704,59150.1635405314,0.0,1.0
2009-04-27,13.39,13.58,13.27,13.43,34300,10.1641477218915,10.3083738658168,10.0730575257282,10.1945111206126,45185.982392878,0.0,1.0
2009-04-28,13.42,13.5,13.18,13.18,51500,10.1869202709323,10.2476470683746,10.0047398786057,10.0047398786057,67844.8423683155,0.0,1.0
2009-04-29,13.8,13.95,13.51,13.51,53000,10.4753725587829,10.589235303987,10.2552379180548,10.2552379180548,69820.9057382661,0.0,1.0
2009-04-30,13.75,14.02,13.68,13.86,46900,10.4374183103815,10.642371251749,10.3842823626196,10.5209176568645,61784.9147004657,0.0,1.0
2009-05-01,13.98,14.08,13.78,13.79,28300,10.6120078530279,10.6879163498306,10.4601908594223,10.4677817091026,37281.7289130741,0.0,1.0
2009-05-04,14.47,14.47,14.07,14.15,32900,10.9839594873615,10.9839594873615,10.6803255001504,10.7410522975926,43341.6565809236,0.0,1.0
2009-05-05,14.45,14.46,14.28,14.32,33800,10.9687777880009,10.9763686376812,10.8397333434362,10.8700967421573,44527.2946028944,0.0,1.0
2009-05-06,14.45,14.6,14.27,14.51,43400,10.9687777880009,11.0826405332051,10.8321424937559,11.0143228860826,57174.1001705803,0.0,1.0
2009-05-07,14.45,14.82,14.27,14.61,50900,10.9687777880009,11.2496392261712,10.8321424937559,11.0902313828854,67054.417020335,0.0,1.0
2009-05-08,14.92,15.0,14.64,14.77,38700,11.325547722974,11.3862745204162,11.1130039319262,11.2116849777698,50982.4349447338,0.0,1.0
2009-05-11,14.4828,14.71,14.43,14.67,35600,10.9936757749522,11.1661398796881,10.9535960886404,11.135776480967,46898.5706468355,0.0,1.0
2009-05-12,14.68,14.81,14.49,14.81,33700,11.1433673306473,11.2420483764909,10.999141186722,11.2420483764909,44395.5570448976,0.0,1.0
2009-05-13,14.07,14.35,14.0,14.35,39000,10.6803255001504,10.8928692911981,10.6271895523884,10.8928692911981,51377.6476187241,0.0,1.0
2009-05-14,14.34,14.382,14.04,14.04,62400,10.8852784415179,10.917160010175,10.6575529511095,10.6575529511095,82204.2361899584,0.0,1.0
2009-05-15,14.276,14.5,14.2078,14.41,38700,10.8366970035641,11.0067320364023,10.7849274087446,10.9384143892798,50982.4349447339,0.0,1.0
2009-05-18,14.7999,14.7999,14.32,14.34,43900,11.2343816183138,11.2343816183138,10.8700967421573,10.8852784415179,57832.787960564,0.0,1.0
2009-05-19,15.03,15.15,14.73,14.73,41500,11.409047069457,11.5001372656203,11.1813215790487,11.1813215790487,54671.0865686424,0.0,1.0
2009-05-20,14.92,15.23,14.92,15.16,32700,11.325547722974,11.5608640630626,11.325547722974,11.5077281153006,43078.1814649301,0.0,1.0
2009-05-21,14.84,14.89,14.6601,14.89,39900,11.2648209255317,11.3027751739331,11.1282615397835,11.3027751739331,52563.2856406949,0.0,1.0
2009-05-22,14.85,14.9736,14.7498,14.92,13300,11.272411775212,11.3662346772602,11.1963514614156,11.325547722974,17521.0952135649,0.0,1.0
2009-05-26,15.05,15.19,14.51,14.53,61600,11.4242287688176,11.5305006643414,11.0143228860826,11.0295045854431,81150.3357259846,0.0,1.0
2009-05-27,14.8,15.2,14.79,14.95,39700,11.2344575268106,11.5380915140217,11.2268666771303,11.3483202720148,52299.8105247014,0.0,1.0
2009-05-28,14.98,15.02,14.6954,14.79,31700,11.3710928210556,11.4014562197767,11.1550572391549,11.2268666771303,41760.8058849631,0.0,1.0
2009-05-29,15.17,15.17,14.94,15.12,35200,11.5153189649809,11.5153189649809,11.3407294223345,11.4773647165795,46371.6204148485,0.0,1.0
2009-06-01,15.55,15.62,15.17,15.41,33400,11.8037712528314,11.8569072005934,11.5153189649809,11.6974993573075,44000.3443709075,0.0,1.0
2009-06-02,15.93,15.97,15.5,15.5,80800,12.092223540682,12.1225869394031,11.76581700443,11.76581700443,106443.946861357,0.0,1.0
2009-06-03,15.47,15.7,15.27,15.56,98100,11.7430444553892,11.9176339980356,11.5912274617837,11.8113621025117,129234.544394791,0.0,1.0
2009-06-04,15.6,15.66,15.36,15.51,90200,11.8417255012328,11.8872705993145,11.6595451089062,11.7734078541103,118827.277313049,0.0,1.0
2009-06-05,15.43,15.63,15.3,15.63,104500,11.7126810566681,11.8644980502737,11.6140000108245,11.8644980502737,137665.748106582,0.0,1.0
2009-06-08,15.52,15.6,15.19,15.35,53300,11.7809987037906,11.8417255012328,11.5305006643414,11.6519542592259,70216.1184122564,0.0,1.0
2009-06-09,15.77,15.84,15.55,15.69,71400,11.9707699457975,12.0239058935595,11.8037712528314,11.9100431483553,94060.6164096646,0.0,1.0
2009-06-10,15.6819,15.96,15.44,15.9,88900,11.9038945601143,12.1149960897228,11.7202719063484,12.0694509916411,117114.689059092,0.0,1.0
2009-06-11,15.9448,16.0704,15.6,15.79,100100,12.1034579982088,12.1987990701931,11.8417255012328,11.9859516451581,131869.295554725,0.0,1.0
2009-06-12,15.85,16.15,15.63,16.15,76700,12.0314967432398,12.2592222336481,11.8644980502737,12.2592222336481,101042.706983491,0.0,1.0
2009-06-15,15.42,15.77,15.21,15.66,90900,11.7050902069878,11.9707699457975,11.545682363702,11.8872705993145,119749.440219027,0.0,1.0
2009-06-16,15.12,15.53,15.09,15.53,40600,11.4773647165795,11.7885895534709,11.4545921675387,11.7885895534709,53485.4485466719,0.0,1.0
2009-06-17,15.27,15.33,14.98,15.21,81500,11.5912274617837,11.6367725598653,11.3710928210556,11.545682363702,107366.109767334,0.0,1.0
2009-06-18,15.17,15.32,15.1,15.26,46700,11.5153189649809,11.6291817101851,11.4621830172189,11.5836366121034,61521.4395844723,0.0,1.0
2009-06-19,15.37,15.59,15.18,15.31,189000,11.6671359585864,11.8341346515525,11.5229098146612,11.6215908605048,248983.984613818,0.0,1.0
2009-06-22,14.98,15.49,14.9,15.49,101300,11.3710928210556,11.7582261547498,11.3103660236134,11.7582261547498,133450.146250686,0.0,1.0
2009-06-23,14.93,15.08,14.82,14.9,123700,11.3331385726542,11.4470013178584,11.2496392261712,11.3103660236134,162959.359241954,0.0,1.0
2009-06-24,15.02,15.42,15.0,15.18,121500,11.4014562197767,11.7050902069878,11.3862745204162,11.5229098146612,160061.132966026,0.0,1.0
2009-06-25,15.47,15.489,15.03,15.17,64100,11.7430444553892,11.7574670697817,11.409047069457,11.5153189649809,84443.7746759032,0.0,1.0
2009-06-26,15.59,15.59,15.28,15.51,20000,11.8341346515525,11.8341346515525,11.5988183114639,11.7734078541103,26347.5115993458,0.0,1.0
2009-06-29,15.75,15.88,15.54,15.54,54300,11.955588246437,12.0542692922806,11.7961804031512,11.7961804031512,71533.4939922236,0.0,1.0
2009-06-30,15.67,15.8599,15.5,15.75,37800,11.8948614489948,12.0390116844232,11.76581700443,11.955588246437,49796.7969227633,0.0,1.0
2009-07-01,15.79,15.91,15.69,15.83,48100,11.9859516451581,12.0770418413214,11.9100431483553,12.0163150438792,63365.7653964265,0.0,1.0
2009-07-02,15.39,15.61,15.32,15.61,58300,11.682317657947,11.8493163509131,11.6291817101851,11.8493163509131,76802.9963120928,0.0,1.0
2009-07-06,15.19,15.36,15.01,15.1,40200,11.5305006643414,11.6595451089062,11.3938653700965,11.4621830172189,52958.4983146851,0.0,1.0
2009-07-07,14.77,15.21,14.77,15.21,44200,11.2116849777698,11.545682363702,11.2116849777698,11.545682363702,58228.000634554,0.0,1.0
2009-07-08,14.66,14.84,14.49,14.84,54700,11.1281856312867,11.2648209255317,10.999141186722,11.2648209255317,72060.4442242109,0.0,1.0
2009-07-09,14.77,14.88,14.56,14.82,55700,11.2116849777698,11.2951843242528,11.052277134484,11.2496392261712,73377.8198041778,0.0,1.0
2009-07-10,14.8,14.8,14.55,14.55,68000,11.2344575268106,11.2344575268106,11.0446862848037,11.0446862848037,89581.5394377757,0.0,1.0
2009-07-13,15.0,15.059,14.642,14.93,60100,11.3862745204162,11.4310605335298,11.1145221018622,11.3331385726542,79174.2723560338,0.0,1.0
2009-07-14,15.09,15.14,14.91,14.97,108400,11.4545921675387,11.4925464159401,11.3179568732937,11.3635019713753,142803.512868454,0.0,1.0
2009-07-15,15.54,15.81,15.3417,15.41,62600,11.7961804031512,12.0011333445186,11.6456538539913,11.6974993573075,82467.7113059519,0.0,1.0
2009-07-16,15.85,15.915,15.46,15.49,49300,12.0314967432398,12.0808372661616,11.7354536057089,11.7582261547498,64946.616092387,0.0,1.0
2009-07-17,15.67,15.74,15.55,15.7,57400,11.8948614489948,11.9479973967567,11.8037712528314,11.9176339980356,75617.3582901221,0.0,1.0
2009-07-20,16.079,16.08,15.75,15.82,60700,12.2053272009181,12.2060862858861,11.955588246437,12.0087241941989,79964.6977040144,0.0,1.0
2009-07-21,16.028,16.15,15.8301,16.15,87300,12.1666138675487,12.2592222336481,12.016390952376,12.2592222336481,115006.888131144,0.0,1.0
2009-07-22,16.16,16.22,15.87,16.0,50100,12.2668130833284,12.31235818141,12.0466784426003,12.1453594884439,66000.5165563609,0.0,1.0
2009-07-23,16.27,16.43,15.88,16.29,87800,12.3503124298114,12.4717660246958,12.0542692922806,12.365494129172,115665.575921128,0.0,1.0
2009-07-24,16.376,16.39,16.03,16.11,41000,12.4307754364224,12.4414026259747,12.1681320374848,12.228858834927,54012.3987786586,0.0,1.0
2009-07-27,16.42,16.42,16.1504,16.29,23700,12.4641751750156,12.4641751750156,12.2595258676353,12.365494129172,31221.8012452246,0.0,1.0
2009-07-28,16.33,16.33,16.04,16.26,55600,12.3958575278931,12.3958575278931,12.175722887165,12.3427215801311,73246.082246181,0.0,1.0
2009-07-29,16.17,16.3,16.02,16.18,69200,12.2744039330086,12.3730849788522,12.1605411878045,12.2819947826889,91162.3901337365,0.0,1.0
2009-07-30,16.25,16.51,16.2,16.28,59600,12.3351307304509,12.5324928221381,12.2971764820495,12.3579032794917,78515.58456605,0.0,1.0
2009-07-31,16.39,16.5,16.26,16.31,131200,12.4414026259747,12.5249019724578,12.3427215801311,12.3806758285325,172839.676091709,0.0,1.0
2009-08-03,16.74,16.95,16.55,16.59,89000,12.7070823647844,12.8664902080703,12.5628562208592,12.5932196195803,117246.426617089,0.0,1.0
2009-08-04,16.689,16.73,16.528,16.57,42800,12.668369031415,12.6994915151042,12.5461563515626,12.5780379202197,56383.6748226,0.0,1.0
2009-08-05,16.58,16.69,16.39,16.62,39300,12.5856287699,12.6691281163831,12.4414026259747,12.6159921686211,51772.8602927144,0.0,1.0
2009-08-06,16.239,16.43,16.1525,16.43,35900,12.3267807958026,12.4717660246958,12.2611199460681,12.4717660246958,47293.7833208254,0.0,1.0
2009-08-07,16.31,16.38,16.16,16.26,196800,12.3806758285325,12.4338117762945,12.2668130833284,12.3427215801311,259259.514137562,0.0,1.0
2009-08-10,16.28,16.32,16.12,16.16,39300,12.3579032794917,12.3882666782128,12.2364496846072,12.2668130833284,51772.8602927143,0.0,1.0
2009-08-11,16.25,16.3,16.06,16.3,45600,12.3351307304509,12.3730849788522,12.1909045865256,12.3730849788522,60072.3264465081,0.0,1.0
2009-08-12,16.37,16.57,16.13,16.15,53700,12.4262209266142,12.5780379202197,12.2440405342875,12.2592222336481,70743.0686442432,0.0,1.0
2009-08-13,16.504,16.59,16.37,16.59,31400,12.5279383123299,12.5932196195803,12.4262209266142,12.5932196195803,41365.5932109728,0.0,1.0
2009-08-14,16.38,16.55,16.2,16.55,30500,12.4338117762945,12.5628562208592,12.2971764820495,12.5628562208592,40179.9551890021,0.0,1.0
2009-08-17,15.84,16.13,15.77,16.06,49700,12.0239058935595,12.2440405342875,11.9707699457975,12.1909045865256,65473.5663243741,0.0,1.0
2009-08-18,16.17,16.21,15.86,15.86,27600,12.2744039330086,12.3047673317297,12.03908759292,12.03908759292,36359.5660070972,0.0,1.0
2009-08-19,16.32,16.42,15.9,15.98,24700,12.3882666782128,12.4641751750156,12.0694509916411,12.1301777890834,32539.176825192,0.0,1.0
2009-08-20,16.53,16.58,16.25,16.25,141100,12.5476745214986,12.5856287699,12.3351307304509,12.3351307304509,185881.694333385,0.0,1.0
2009-08-21,16.89,16.92,16.59,16.6,93900,12.8209451099886,12.8437176590294,12.5932196195803,12.6008104692606,123701.566958928,0.0,1.0
2009-08-24,16.92,17.0901,16.8301,16.97,198000,12.8437176590294,12.972838012091,12.7754759204038,12.8816719074308,260840.364833524,0.0,1.0
2009-08-25,17.077,17.34,17.0,17.34,133900,12.9628939990098,13.1625333456011,12.9044444564717,13.1625333456011,176396.59015762,0.0,1.0
2009-08-26,17.1,17.22,16.9301,17.22,62700,12.9803529532744,13.0714431494378,12.8513844172065,13.0714431494378,82599.4488639491,0.0,1.0
2009-08-27,17.17,17.23,16.8,17.13,63500,13.0334889010364,13.079033999118,12.7526274628661,13.0031255023153,83653.3493279226,0.0,1.0
2009-08-28,17.07,17.278,16.95,17.2,55100,12.9575804042336,13.1154700775834,12.8664902080703,13.0562614500772,72587.3944561976,0.0,1.0
2009-08-31,16.93,17.0,16.77,16.93,62500,12.8513085087097,12.9044444564717,12.7298549138253,12.8513085087097,82335.9737479556,0.0,1.0
2009-09-01,16.62,17.05,16.5601,16.8,84900,12.6159921686211,12.9423987048731,12.5705229790363,12.7526274628661,111845.186739223,0.0,1.0
2009-09-02,16.63,16.6899,16.5,16.61,34700,12.6235830183014,12.6690522078863,12.5249019724578,12.6084013189408,45712.9326248649,0.0,1.0
2009-09-03,16.79,16.82,16.61,16.78,36800,12.7450366131858,12.7678091622267,12.6084013189408,12.7374457635056,48479.4213427963,0.0,1.0
2009-09-04,16.91,16.99,16.67,16.81,32600,12.8361268093492,12.8968536067914,12.6539464170225,12.7602183125464,42946.4439069334,0.0,1.0
2009-09-08,17.22,17.28,17.09,17.09,135300,13.0714431494378,13.1169882475194,12.9727621035942,12.9727621035942,178240.915969573,0.0,1.0
2009-09-09,17.5,17.59,17.3,17.33,66900,13.2839869404855,13.352304587608,13.13216994688,13.1549424959208,88132.4262998117,0.0,1.0
2009-09-10,17.7299,17.7299,17.382,17.55,71600,13.4585005746351,13.4585005746351,13.1944149142583,13.3219411888869,94324.0915256579,0.0,1.0
2009-09-11,17.6788,17.89,17.6,17.78,66100,13.4197113327689,13.5800300780164,13.3598954372883,13.4965307315333,87078.5258358376,0.0,1.0
2009-09-14,17.83,17.83,17.5,17.61,57800,13.5344849799347,13.5344849799347,13.2839869404855,13.3674862869686,76144.3085221091,0.0,1.0
2009-09-15,17.92,17.95,17.68,17.74,61000,13.6028026270572,13.625575176098,13.4206222347305,13.4661673328122,80359.9103780045,0.0,1.0
2009-09-16,18.21,18.24,17.94,18.01,135700,13.8229372677852,13.8457098168261,13.6179843264177,13.6711202741797,178767.866201561,0.0,1.0
2009-09-17,18.11,18.22,18.0,18.14,368700,13.7470287709825,13.8305281174655,13.6635294244994,13.7698013200233,485716.376333937,0.0,1.0
2009-09-18,18.075,18.17,17.95,18.17,74800,13.7204607971015,13.7925738690641,13.625575176098,13.7925738690641,98539.693381553,0.0,1.0
2009-09-21,17.95,18.084,17.82,17.93,134100,13.625575176098,13.7272925618137,13.5268941302544,13.6103934767375,176660.065273613,0.0,1.0
2009-09-22,18.03,18.15,17.95,18.11,99700,13.6863019735402,13.7773921697036,13.625575176098,13.7470287709825,131342.345322739,0.0,1.0
2009-09-23,17.94,18.22,17.8601,18.09,62000,13.6179843264177,13.8305281174655,13.5573334374723,13.7318470716219,81677.2859579721,0.0,1.0
2009-09-24,17.6863,18.036,17.51,18.0,59900,13.4254044700291,13.6908564833484,13.2915777901658,13.6635294244994,78910.7972400405,0.0,1.0
2009-09-25,17.53,17.7,17.48,17.51,73300,13.3067594895264,13.4358039340911,13.268805241125,13.2915777901658,96563.6300116019,0.0,1.0
2009-09-28,17.87,17.9,17.47,17.55,66400,13.5648483786558,13.5876209276966,13.2612143914447,13.3219411888869,87473.7385098279,0.0,1.0
2009-09-29,17.91,17.98,17.75,17.87,59000,13.5952117773769,13.6483477251389,13.4737581824925,13.5648483786558,77725.15921807,0.0,1.0
2009-09-30,17.86,18.04,17.67,17.93,138000,13.5572575289755,13.6938928232205,13.4130313850503,13.6103934767375,181797.830035486,0.0,1.0
2009-10-01,17.38,17.97,17.35,17.86,141400,13.1928967443222,13.6407568754586,13.1701241952814,13.5572575289755,186276.907007374,0.0,1.0
2009-10-02,17.1296,17.254,17.0,17.2,134800,13.0028218683281,13.0972520383507,12.9044444564717,13.0562614500772,177582.22817959,0.0,1.0
2009-10-05,17.27,17.3,17.0253,17.1,66600,13.1093973978392,13.13216994688,12.9236493061628,12.9803529532744,87737.213625821,0.0,1.0
2009-10-06,17.4599,17.61,17.32,17.39,79800,13.2535476332676,13.3674862869686,13.1473516462405,13.2004875940025,105126.57128139,0.0,1.0
2009-10-07,17.42,17.51,17.38,17.4,50300,13.2232601430433,13.2915777901658,13.1928967443222,13.2080784436828,66263.9916723546,0.0,1.0
2009-10-08,17.69,17.8,17.57,17.6,101500,13.4282130844108,13.5117124308939,13.3371228882475,13.3598954372883,133713.62136668,0.0,1.0
2009-10-09,17.75,17.75,17.56,17.69,66800,13.4737581824925,13.4737581824925,13.3295320385672,13.4282130844108,88000.6887418146,0.0,1.0
2009-10-12,17.81,17.93,17.72,17.86,63600,13.5193032805741,13.6103934767375,13.4509856334516,13.5572575289755,83785.0868859197,0.0,1.0
2009-10-13,17.83,17.93,17.692,17.84,40100,13.5344849799347,13.6103934767375,13.4297312543469,13.542075829615,52826.7607566882,0.0,1.0
2009-10-14,18.0668,18.14,17.9183,18.01,96300,13.7142363003637,13.7698013200233,13.6015121826115,13.6711202741797,126863.268350849,0.0,1.0
2009-10-15,18.09,18.1,17.85,18.01,120600,13.7318470716219,13.7394379213022,13.5496666792952,13.6711202741797,158875.494944055,0.0,1.0
2009-10-16,17.87,17.9764,17.75,17.94,87800,13.5648483786558,13.645615019254,13.4737581824925,13.6179843264177,115665.575921128,0.0,1.0
2009-10-19,18.1,18.14,17.95,17.98,67600,13.7394379213022,13.7698013200233,13.625575176098,13.6483477251389,89054.5892057885,0.0,1.0
2009-10-20,17.922,18.19,17.8,18.14,190100,13.6043207969932,13.8077555684247,13.5117124308939,13.7698013200233,250433.097751782,0.0,1.0
2009-10-21,17.81,18.1785,17.81,17.92,115000,13.5193032805741,13.7990260912924,13.5193032805741,13.6028026270572,151498.191696238,0.0,1.0
2009-10-22,18.1199,18.13,17.82,17.82,61200,13.7545437121659,13.762210470343,13.5268941302544,13.5268941302544,80623.3854939982,0.0,1.0
2009-10-23,17.8,18.14,17.7,18.08,66300,13.5117124308939,13.7698013200233,13.4358039340911,13.7242562219416,87342.0009518309,0.0,1.0
2009-10-26,17.613,17.98,17.5218,17.85,42900,13.3697635418727,13.6483477251389,13.3005349927885,13.5496666792952,56515.4123805965,0.0,1.0
2009-10-27,17.4918,17.695,17.41,17.55,56500,13.2777624437477,13.4320085092509,13.215669293363,13.3219411888869,74431.7202681518,0.0,1.0
2009-10-28,17.01,17.4057,17.0,17.39,73000,12.9120353061519,13.2124052280005,12.9044444564717,13.2004875940025,96168.4173376123,0.0,1.0
2009-10-29,17.5,17.62,17.25,17.28,47800,13.2839869404855,13.3750771366489,13.0942156984786,13.1169882475194,62970.5527224365,0.0,1.0
2009-10-30,17.2,17.609,17.1,17.54,77500,13.0562614500772,13.3667272020006,12.9803529532744,13.3143503392066,102096.607447465,0.0,1.0
2009-11-02,17.19,17.38,17.0,17.17,51300,13.0486706003969,13.1928967443222,12.9044444564717,13.0334889010364,67581.367252322,0.0,1.0
2009-11-03,17.21,17.27,17.0,17.0,135500,13.0638522997575,13.1093973978392,12.9044444564717,12.9044444564717,178504.391085567,0.0,1.0
2009-11-04,17.377,17.69,17.332,17.47,93000,13.1906194894181,13.4282130844108,13.1564606658569,13.2612143914447,122515.928936958,0.0,1.0
2009-11-05,17.7,17.76,17.39,17.39,105400,13.4358039340911,13.4813490321728,13.2004875940025,13.2004875940025,138851.386128552,0.0,1.0
2009-11-06,17.7,17.74,17.51,17.59,68300,13.4358039340911,13.4661673328122,13.2915777901658,13.352304587608,89976.7521117656,0.0,1.0
2009-11-09,18.11,18.1599,17.81,17.81,94400,13.7470287709825,13.784907110887,13.5193032805741,13.5193032805741,124360.254748912,0.0,1.0
2009-11-10,18.115,18.18,18.0,18.02,55600,13.7508241958226,13.8001647187444,13.6635294244994,13.67871112386,73246.0822461811,0.0,1.0
2009-11-11,18.15,18.29,18.061,18.22,72900,13.7773921697036,13.8836640652275,13.7098336075491,13.8305281174655,96036.679779615,0.0,1.0
2009-11-12,18.0196,18.25,17.94,18.22,70200,13.6784074898728,13.8533006665063,13.6179843264177,13.8305281174655,92479.7657137032,0.0,1.0
2009-11-13,18.239,18.283,18.02,18.09,61300,13.844950731858,13.8783504704513,13.67871112386,13.7318470716219,80755.1230519949,0.0,1.0
2009-11-16,18.42,18.5,18.16,18.25,100400,13.9823451110711,14.0430719085133,13.7849830193838,13.8533006665063,132264.508228715,0.0,1.0
2009-11-17,18.4225,18.46,18.24,18.41,65700,13.9842428234911,14.0127085097922,13.8457098168261,13.9747542613908,86551.5756038509,0.0,1.0
2009-11-18,18.37,18.46,18.199,18.46,52600,13.9443908626697,14.0127085097922,13.8145873331369,14.0127085097922,69293.9555062792,0.0,1.0
2009-11-19,17.98,18.2,17.89,18.13,381400,13.6483477251389,13.815346418105,13.5800300780164,13.762210470343,502447.046199522,0.0,1.0
2009-11-20,17.93,18.0099,17.8,17.83,52800,13.6103934767375,13.6710443656829,13.5117124308939,13.5344849799347,69557.4306222726,0.0,1.0
2009-11-23,18.2,18.35,18.07,18.13,151900,13.815346418105,13.9292091633091,13.7166653722614,13.762210470343,200109.35059703,0.0,1.0
2009-11-24,18.23,18.28,18.05,18.2,78300,13.8381189671458,13.8760732155472,13.7014836729008,13.815346418105,103150.507911439,0.0,1.0
2009-11-25,18.39,18.41,18.26,18.3,101900,13.9595725620302,13.9747542613908,13.8608915161866,13.8912549149077,134240.571598667,0.0,1.0
2009-11-27,18.1,18.2,17.77,17.95,69800,13.7394379213022,13.815346418105,13.488939881853,13.625575176098,91952.8154817165,0.0,1.0
2009-11-30,18.17,18.17,17.916,18.07,67500,13.7925738690641,13.7925738690641,13.5997662871851,13.7166653722614,88922.851647792,0.0,1.0
2009-12-01,18.47,18.57,18.19,18.19,1071700,14.0202993594724,14.0962078562752,13.8077555684247,13.8077555684247,1411831.40905095,0.0,1.0
2009-12-02,18.612,18.7,18.48,18.5,111600,14.1280894249324,14.1948889021188,14.0278902091527,14.0430719085133,147019.114724349,0.0,1.0
2009-12-03,18.41,18.8,18.41,18.7,105800,13.9747542613908,14.2707973989216,13.9747542613908,14.1948889021188,139378.336360539,0.0,1.0
2009-12-04,18.54,18.8,18.39,18.67,97300,14.0734353072344,14.2707973989216,13.9595725620302,14.172116353078,128180.643930817,0.0,1.0
2009-12-07,18.61,18.79,18.5,18.62,151700,14.1265712549963,14.2632065492413,14.0430719085133,14.1341621046766,199845.875481038,0.0,1.0
2009-12-08,18.35,18.58,18.17,18.5,102700,13.9292091633091,14.1037987059555,13.7925738690641,14.0430719085133,135294.472062641,0.0,1.0
2009-12-09,18.32,18.32,18.0504,18.3,111200,13.9064366142683,13.9064366142683,13.701787306888,13.8912549149077,146492.164492362,0.0,1.0
2009-12-10,18.35,18.44,18.28,18.39,82800,13.9292091633091,13.9975268104316,13.8760732155472,13.9595725620302,109078.698021292,0.0,1.0
2009-12-11,18.45,18.54,18.335,18.48,94100,14.0051176601119,14.0734353072344,13.9178228887887,14.0278902091527,123965.042074922,0.0,1.0
2009-12-14,18.67,18.67,18.46,18.6,243100,14.172116353078,14.172116353078,14.0127085097922,14.1189804053161,320254.003490047,0.0,1.0
2009-12-15,18.65,18.69,18.52,18.6,158900,14.1569346537174,14.1872980524386,14.0582536078738,14.1189804053161,209330.979656803,0.0,1.0
2009-12-16,18.69,18.81,18.6,18.81,111400,14.1872980524386,14.2783882486019,14.1189804053161,14.2783882486019,146755.639608355,0.0,1.0
2009-12-17,18.39,18.55,18.31,18.55,97800,13.9595725620302,14.0810261569147,13.898845764588,14.0810261569147,128839.331720801,0.0,1.0
2009-12-18,18.41,18.49,18.2,18.47,137100,13.9747542613908,14.035481058833,13.815346418105,14.0202993594724,180612.192013515,0.0,1.0
2009-12-21,18.52,18.64,18.31,18.52,134000,14.0582536078738,14.1493438040372,13.898845764588,14.0582536078738,176528.327715617,0.0,1.0
2009-12-22,18.55,18.61,18.4,18.61,126700,14.0810261569147,14.1265712549963,13.9671634117105,14.1265712549963,166911.485981855,0.0,1.0
2009-12-23,18.61,18.68,18.4,18.68,133700,14.1265712549963,14.1797072027583,13.9671634117105,14.1797072027583,176133.115041627,0.0,1.0
2009-12-24,18.53,18.57,18.42,18.57,49600,14.2176614511597,14.2483525713996,14.1332608704998,14.2483525713996,64644.105020874,0.2,1.0
2009-12-28,18.47,18.7,18.38,18.6,134700,14.1716247707997,14.3480987121795,14.1025697502598,14.2713709115796,175555.664240157,0.0,1.0
2009-12-29,18.5,18.6,18.4,18.5,60200,14.1946431109797,14.2713709115796,14.1179153103798,14.1946431109797,78459.1758519481,0.0,1.0
2009-12-30,18.52,18.59,18.4201,18.53,80700,14.2099886710997,14.2636981315196,14.1333375983004,14.2176614511597,105177.001515817,0.0,1.0
2009-12-31,18.42,18.64,18.42,18.64,50300,14.1332608704998,14.3020620318195,14.1332608704998,14.3020620318195,65556.4210191526,0.0,1.0
2010-01-04,18.72,18.76,18.48,18.48,122200,14.3634442722994,14.3941353925394,14.1792975508597,14.1792975508597,159264.307128041,0.0,1.0
2010-01-05,18.76,18.8,18.65,18.8,85800,14.3941353925394,14.4248265127794,14.3097348118795,14.4248265127794,111823.875217561,0.0,1.0
2010-01-06,18.67,18.81,18.62,18.75,1127900,14.3250803719995,14.4324992928394,14.2867164716996,14.3864626124794,1470001.7349404,0.0,1.0
2010-01-07,18.62,18.71,18.56,18.7,54000,14.2867164716996,14.3557714922395,14.2406797913396,14.3480987121795,70378.6627243387,0.0,1.0
2010-01-08,18.94,18.94,18.63,18.68,132500,14.5322454336192,14.5322454336192,14.2943892517595,14.3327531520595,172688.385388424,0.0,1.0
2010-01-11,19.07,19.18,18.9101,19.08,94700,14.6319915743991,14.7163921550589,14.5093038212398,14.6396643544591,123423.321481387,0.0,1.0
2010-01-12,18.87,19.04,18.7619,18.88,62600,14.4785359731993,14.6089732342191,14.3955932207508,14.4862087532593,81587.1164174742,0.0,1.0
2010-01-13,18.89,18.95,18.73,18.95,88800,14.4938815333193,14.5399182136792,14.3711170523594,14.5399182136792,115733.800924468,0.0,1.0
2010-01-14,18.97,19.03,18.85,18.99,56900,14.5552637737992,14.6013004541591,14.4631904130793,14.5706093339192,74158.2575743495,0.0,1.0
2010-01-15,18.76,18.96,18.66,18.95,87700,14.3941353925394,14.5475909937392,14.3174075919395,14.5399182136792,114300.161498602,0.0,1.0
2010-01-19,18.9,18.95,18.76,18.82,119300,14.5015543133793,14.5399182136792,14.3941353925394,14.4401720728993,155484.71227803,0.0,1.0
2010-01-20,18.67,18.86,18.5,18.84,97400,14.3250803719995,14.4708631931393,14.1946431109797,14.4555176330193,126942.254617604,0.0,1.0
2010-01-21,18.3,18.699,18.23,18.57,107700,14.0411875097799,14.3473314341735,13.98747804936,14.2483525713996,140366.332877987,0.0,1.0
2010-01-22,17.98,18.36,17.95,18.34,151800,13.7956585478603,14.0872241901398,13.7726402076803,14.0718786300199,197842.24076953,0.0,1.0
2010-01-25,18.16,18.31,18.13,18.31,127100,13.9337685889401,14.0488602898399,13.9107502487601,14.0488602898399,165650.51911599,0.0,1.0
2010-01-26,18.01,18.22,18.0,18.01,206300,13.8186768880402,13.9798052693,13.8110041079802,13.8186768880402,268872.557778355,0.0,1.0
2010-01-27,18.0,18.05,17.8,17.92,149300,13.8110041079802,13.8493680082802,13.6575485067805,13.7496218675003,194583.969347108,0.0,1.0
2010-01-28,17.63,17.97,17.55,17.9,228100,13.5271112457606,13.7879857678003,13.4657290052807,13.7342763073803,297284.684581884,0.0,1.0
2010-01-29,17.51,17.8599,17.4419,17.69,98300,13.4350378850408,13.7035084593398,13.3827862528323,13.5731479261206,128115.232329676,0.0,1.0
2010-02-01,17.85,17.96,17.751,17.81,125700,13.6959124070804,13.7803129877403,13.6199518844865,13.6652212868404,163825.887119433,0.0,1.0
2010-02-02,18.11,18.12,17.81,17.86,61300,13.8954046886401,13.9030774687001,13.6652212868404,13.7035851871404,79892.8152778144,0.0,1.0
2010-02-03,17.93,18.01,17.78,18.01,74700,13.7572946475603,13.8186768880402,13.6422029466605,13.8186768880402,97357.1501020022,0.0,1.0
2010-02-04,17.3,17.81,17.3,17.66,78900,13.273909503781,13.6652212868404,13.273909503781,13.5501295859406,102831.046091673,0.0,1.0
2010-02-05,17.17,17.25,16.85,17.25,128600,13.1741633630012,13.2355456034811,12.9286344010815,13.2355456034811,167605.481969443,0.0,1.0
2010-02-08,16.87,17.17,16.87,17.07,29600,12.9439799612015,13.1741633630012,12.9439799612015,13.0974355624013,38577.9336414894,0.0,1.0
2010-02-09,17.22,17.42,17.03,17.07,86700,13.2125272633011,13.3659828645009,13.0667444421613,13.0974355624013,112996.852929633,0.0,1.0
2010-02-10,17.27,17.36,17.1,17.15,63700,13.250891163601,13.3199461841409,13.1204539025812,13.1588178028812,83020.7558433408,0.0,1.0
2010-02-11,17.48,17.48,17.11,17.28,66500,13.4120195448608,13.4120195448608,13.1281266826412,13.258563943661,86670.0198364544,0.0,1.0
2010-02-12,17.35,17.37,17.08,17.37,53000,13.312273404081,13.3276189642009,13.1051083424613,13.3276189642009,69075.3541553694,0.0,1.0
2010-02-16,17.55,17.588,17.31,17.31,49600,13.4657290052807,13.4948855695087,13.281582283841,13.281582283841,64644.1050208744,0.0,1.0
2010-02-17,17.68,17.72,17.5803,17.69,38200,13.5654751460606,13.5961662663005,13.4889775288625,13.5731479261206,49786.3873346249,0.0,1.0
2010-02-18,17.85,17.85,17.51,17.55,63000,13.6959124070804,13.6959124070804,13.4350378850408,13.4657290052807,82108.4398450621,0.0,1.0
2010-02-19,17.703,17.7812,17.56,17.72,46300,13.5831225401986,13.6431236802677,13.4734017853407,13.5961662663005,60343.1867432756,0.0,1.0
2010-02-22,17.8,17.95,17.75,17.83,67400,13.6575485067805,13.7726402076803,13.6191846064805,13.6805668469604,87842.9975485264,0.0,1.0
2010-02-23,17.56,17.82,17.52,17.8,55800,13.4734017853407,13.6728940669004,13.4427106651008,13.6575485067805,72724.6181484836,0.0,1.0
2010-02-24,17.7,17.71,17.55,17.62,333100,13.5808207061806,13.5884934862406,13.4657290052807,13.5194384657007,434132.084323652,0.0,1.0
2010-02-25,17.61,17.61,17.11,17.29,52900,13.5117656856407,13.5117656856407,13.1281266826412,13.266236723721,68945.0232984725,0.0,1.0
2010-02-26,17.55,17.61,17.412,17.56,45400,13.4657290052807,13.5117656856407,13.3598446404529,13.4734017853407,59170.2090312036,0.0,1.0
2010-03-01,17.67,17.88,17.59,17.88,57700,13.5578023660006,13.7189307472604,13.4964201255207,13.7189307472604,75200.9044295251,0.0,1.0
2010-03-02,17.83,17.92,17.77,17.78,83200,13.6805668469604,13.7496218675003,13.6345301666005,13.6422029466605,108435.272938241,0.0,1.0
2010-03-03,18.01,18.13,17.92,17.92,72000,13.8186768880402,13.9107502487601,13.7496218675003,13.7496218675003,93838.2169657854,0.0,1.0
2010-03-04,17.93,18.11,17.9,18.1,167200,13.7572946475603,13.8954046886401,13.7342763073803,13.8877319085801,217913.192731657,0.0,1.0
2010-03-05,18.05,18.076,17.9,17.9,59400,13.8493680082802,13.8693172364362,13.7342763073803,13.7342763073803,77416.5289967727,0.0,1.0
2010-03-08,18.01,18.19,17.9907,18.06,34700,13.8186768880402,13.95678692912,13.8038684225245,13.8570407883402,45224.8073432327,0.0,1.0
2010-03-09,18.04,18.1148,17.94,18.02,32600,13.8416952282202,13.8990876230689,13.7649674276203,13.8263496681002,42487.8593483972,0.0,1.0
2010-03-10,18.14,18.1899,18.03,18.03,50300,13.9184230288201,13.9567102013194,13.8340224481602,13.8340224481602,65556.4210191526,0.0,1.0
2010-03-11,18.11,18.142,17.94,18.04,39500,13.8954046886401,13.9199575848321,13.7649674276203,13.8416952282202,51480.688474285,0.0,1.0
2010-03-12,18.14,18.25,18.05,18.24,46800,13.9184230288201,14.00282360948,13.8493680082802,13.99515082942,60994.8410277603,0.0,1.0
2010-03-15,18.1101,18.14,18.0,18.1,18300,13.8954814164407,13.9184230288201,13.8110041079802,13.8877319085801,23850.5468121371,0.0,1.0
2010-03-16,18.25,18.25,18.06,18.06,48500,14.00282360948,14.00282360948,13.8570407883402,13.8570407883402,63210.4655950079,0.0,1.0
2010-03-17,18.33,18.4396,18.25,18.34,68800,14.0642058499599,14.1482995194174,14.00282360948,14.0718786300199,89667.6295450835,0.0,1.0
2010-03-18,18.3,18.4,18.23,18.4,36500,14.0411875097799,14.1179153103798,13.98747804936,14.1179153103798,47570.7627673772,0.0,1.0
2010-03-19,18.2,18.34,18.098,18.32,52200,13.96445970918,14.0718786300199,13.8861973525681,14.0565330698999,68032.7073001943,0.0,1.0
2010-03-22,18.219,18.28,17.96,18.11,75400,13.979037991294,14.0258419496599,13.7803129877403,13.8954046886401,98269.4661002806,0.0,1.0
2010-03-23,18.45,18.46,18.25,18.33,69800,14.1562792106797,14.1639519907397,14.00282360948,14.0642058499599,90970.9381140531,0.0,1.0
2010-03-24,18.14,18.27,18.0901,18.27,47500,13.9184230288201,14.0181691695999,13.8801358563207,14.0181691695999,61907.1570260388,0.0,1.0
2010-03-25,18.09,18.37,18.07,18.34,158900,13.8800591285201,14.0948969701998,13.8647135684002,14.0718786300199,207095.731609213,0.0,1.0
2010-03-26,18.12,18.25,18.07,18.25,72200,13.9030774687001,14.00282360948,13.8647135684002,14.00282360948,94098.8786795791,0.0,1.0
2010-03-29,18.35,18.39,18.264,18.35,70800,14.0795514100799,14.1102425303198,14.013565501564,14.0795514100799,92274.2466830218,0.0,1.0
2010-03-30,18.5,18.59,18.39,18.59,78200,14.1946431109797,14.2636981315196,14.1102425303198,14.2636981315196,101918.730093394,0.0,1.0
2010-03-31,18.43,18.54,18.3319,18.52,40400,14.1409336505598,14.2253342312196,14.0656636781713,14.2099886710997,52653.6661863571,0.0,1.0
2010-04-01,18.73,18.79,18.61,18.74,72600,14.3711170523594,14.4171537327194,14.2790436916396,14.3787898324194,94620.202107167,0.0,1.0
2010-04-05,18.881,18.94,18.77,18.8,74900,14.4869760312653,14.5322454336192,14.4018081725994,14.4248265127794,97617.8118157958,0.0,1.0
2010-04-06,18.86,18.8799,18.675,18.72,46200,14.4708631931393,14.4861320254587,14.3289167620295,14.3634442722994,60212.8558863788,0.0,1.0
2010-04-07,18.73,18.8099,18.63,18.8,43100,14.3711170523594,14.4324225650388,14.2943892517595,14.4248265127794,56172.5993225743,0.0,1.0
2010-04-08,18.711,18.76,18.44,18.66,36400,14.3565387702455,14.3941353925394,14.1486064306198,14.3174075919395,47440.4319104801,0.0,1.0
2010-04-09,18.85,18.8845,18.73,18.82,168200,14.4631904130793,14.4896615042863,14.3711170523594,14.4401720728993,219216.501300626,0.0,1.0
2010-04-12,18.88,18.97,18.85,18.97,28300,14.4862087532593,14.5552637737992,14.4631904130793,14.5552637737992,36883.6325018294,0.0,1.0
2010-04-13,18.83,18.94,18.74,18.94,37500,14.4478448529593,14.5322454336192,14.3787898324194,14.5322454336192,48874.0713363465,0.0,1.0
2010-04-14,19.04,19.09,18.9,18.99,43600,14.6089732342191,14.647337134519,14.5015543133793,14.5706093339192,56824.2536070588,0.0,1.0
2010-04-15,19.05,19.1112,18.9506,19.06,35000,14.6166460142791,14.6636034282462,14.5403785804828,14.6243187943391,45615.7999139233,0.0,1.0
2010-04-16,18.75,18.98,18.669,18.97,48900,14.3864626124794,14.5629365538592,14.3243130939935,14.5552637737992,63731.7890225958,0.0,1.0
2010-04-19,18.67,18.69,18.43,18.6,56800,14.3250803719995,14.3404259321195,14.1409336505598,14.2713709115796,74027.9267174528,0.0,1.0
2010-04-20,18.76,18.85,18.7,18.7,35200,14.3941353925394,14.4631904130793,14.3480987121795,14.3480987121795,45876.4616277172,0.0,1.0
2010-04-21,18.73,18.79,18.64,18.77,33600,14.3711170523594,14.4171537327194,14.3020620318195,14.4018081725994,43791.1679173665,0.0,1.0
2010-04-22,18.75,18.81,18.5025,18.58,70800,14.3864626124794,14.4324992928394,14.1965613059947,14.2560253514596,92274.2466830222,0.0,1.0
2010-04-23,18.899,18.94,18.66,18.66,57500,14.5007870353733,14.5322454336192,14.3174075919395,14.3174075919395,74940.242715731,0.0,1.0
2010-04-26,18.78,18.95,18.78,18.95,52600,14.4094809526594,14.5399182136792,14.4094809526594,14.5399182136792,68554.0307277819,0.0,1.0
2010-04-27,18.27,18.79,18.24,18.79,64300,14.0181691695999,14.4171537327194,13.99515082942,14.4171537327194,83802.7409847223,0.0,1.0
2010-04-28,18.27,18.49,18.15,18.49,66700,14.0181691695999,14.1869703309197,13.9260958088801,14.1869703309197,86930.6815502485,0.0,1.0
2010-04-29,18.73,18.77,18.46,18.52,45000,14.3711170523594,14.4018081725994,14.1639519907397,14.2099886710997,58648.8856036159,0.0,1.0
2010-04-30,18.43,18.84,18.43,18.84,32100,14.1409336505598,14.4555176330193,14.1409336505598,14.4555176330193,41836.2050639125,0.0,1.0
2010-05-03,18.72,18.7599,18.51,18.57,26900,14.3634442722994,14.3940586647388,14.2023158910397,14.2483525713996,35059.0005052726,0.0,1.0
2010-05-04,18.1,18.45,18.031,18.36,93100,13.8877319085801,14.1562792106797,13.8347897261662,14.0872241901398,121338.027771036,0.0,1.0
2010-05-05,17.78,17.98,17.73,17.91,80700,13.6422029466605,13.7956585478603,13.6038390463605,13.7419490874403,105177.001515817,0.0,1.0
2010-05-06,16.92,17.81,8.0,17.81,279000,12.9823438615014,13.6652212868404,6.13822404799122,13.6652212868404,363623.090742418,0.0,1.0
2010-05-07,16.68,17.09,16.4,16.93,460700,12.7981971400617,13.1127811225212,12.583359298382,12.9900166415614,600434.257724128,0.0,1.0
2010-05-10,17.63,17.74,17.19,17.65,83200,13.5271112457606,13.6115118264205,13.1895089231211,13.5424568058806,108435.272938241,0.0,1.0
2010-05-11,17.52,17.8399,17.45,17.46,98300,13.4427106651008,13.6881628992198,13.3890012046808,13.3966739847408,128115.232329676,0.0,1.0
2010-05-12,17.93,18.0,17.71,17.85,58400,13.7572946475603,13.8110041079802,13.5884934862406,13.6959124070804,76113.2204278036,0.0,1.0
2010-05-13,17.65,17.88,17.65,17.88,43600,13.5424568058806,13.7189307472604,13.5424568058806,13.7189307472604,56824.2536070589,0.0,1.0
2010-05-14,17.27,17.69,17.2,17.67,63400,13.250891163601,13.5731479261206,13.1971817031811,13.5578023660006,82629.76327265,0.0,1.0
2010-05-17,17.37,17.4,16.94,17.25,51600,13.3276189642009,13.3506373043809,12.9976894216214,13.2355456034811,67250.7221588129,0.0,1.0
2010-05-18,17.02,17.65,16.96,17.65,282500,13.0590716621013,13.5424568058806,13.0130349817414,13.5424568058806,368184.67073381,0.0,1.0
2010-05-19,16.96,17.1399,16.72,17.04,61800,13.0130349817414,13.1510682950206,12.8288882603016,13.0744172222213,80544.4695622988,0.0,1.0
2010-05-20,16.31,16.72,16.25,16.72,93400,12.5143042778421,12.8288882603016,12.4682675974822,12.8288882603016,121729.020341727,0.0,1.0
2010-05-21,16.65,16.65,16.08,16.13,94900,12.7751787998817,12.7751787998817,12.3378303364623,12.3761942367623,123683.983195181,0.0,1.0
2010-05-24,16.25,16.5425,16.25,16.46,41000,12.4682675974822,12.6926964142368,12.4682675974822,12.6293959787419,53435.6513277386,0.0,1.0
2010-05-25,16.3,16.329,15.81,15.96,104100,12.5066314977821,12.5288825599561,12.1306652748426,12.2457569757425,135674.422029698,0.0,1.0
2010-05-26,16.15,16.464,16.15,16.42,36500,12.3915397968823,12.6324650907659,12.3915397968823,12.598704858502,47570.7627673771,0.0,1.0
2010-05-27,16.93,16.93,16.29,16.29,40100,12.9900166415614,12.9900166415614,12.4989587177221,12.4989587177221,52262.6736156665,0.0,1.0
2010-05-28,16.6612,16.95,16.58,16.95,28100,12.7837723135489,13.0053622016814,12.7214693394618,13.0053622016814,36622.9707880356,0.0,1.0
2010-06-01,16.48,16.8919,16.48,16.66,55100,12.6447415388619,12.9607833495329,12.6447415388619,12.7828515799417,71812.3021502051,0.0,1.0
2010-06-02,16.96,16.97,16.53,16.6,21800,13.0130349817414,13.0207077618014,12.6831054391619,12.7368148995818,28412.1268035294,0.0,1.0
2010-06-03,16.98,17.04,16.84,16.96,55100,13.0283805418614,13.0744172222213,12.9209616210215,13.0130349817414,71812.3021502048,0.0,1.0
2010-06-04,16.3,16.694,16.24,16.61,189800,12.5066314977821,12.8089390321457,12.4605948174222,12.7444876796418,247367.966390362,0.0,1.0
2010-06-07,16.02,16.46,16.02,16.46,36900,12.2917936561024,12.6293959787419,12.2917936561024,12.6293959787419,48092.0861949649,0.0,1.0
2010-06-08,16.18,16.21,15.92,16.05,158900,12.4145581370622,12.4375764772422,12.2150658555025,12.3148119962824,207095.731609213,0.0,1.0
2010-06-09,16.116,16.4625,16.101,16.33,154900,12.3654523446783,12.6313141737569,12.3539431745883,12.5296498379621,201882.497333335,0.0,1.0
2010-06-10,16.77,16.8,16.5,16.53,308400,12.8672521606016,12.8902705007816,12.6600870989819,12.6831054391619,401940.362670113,0.0,1.0
2010-06-11,16.8,16.82,16.61,16.69,35500,12.8902705007816,12.9056160609015,12.7444876796418,12.8058699201217,46267.4541984078,0.0,1.0
2010-06-14,16.99,17.2499,16.95,17.06,49500,13.0360533219213,13.2354688756805,13.0053622016814,13.0897627823413,64513.7741639775,0.0,1.0
2010-06-15,17.48,17.5,17.14,17.14,32300,13.4120195448608,13.4273651049808,13.1511450228212,13.1511450228212,42096.8667777064,0.0,1.0
2010-06-16,17.35,17.47,17.26,17.27,83600,13.312273404081,13.4043467648008,13.2432183835411,13.250891163601,108956.596365828,0.0,1.0
2010-06-17,17.442,17.467,17.26,17.4,54500,13.3828629806329,13.4020449307828,13.2432183835411,13.3506373043809,71030.3170088232,0.0,1.0
2010-06-18,17.46,17.57,17.4,17.52,37000,13.3966739847408,13.4810745654007,13.3506373043809,13.4427106651008,48222.4170518619,0.0,1.0
2010-06-21,17.26,17.64,17.2,17.64,75600,13.2432183835411,13.5347840258206,13.1971817031811,13.5347840258206,98530.1278140741,0.0,1.0
2010-06-22,17.04,17.45,17.03,17.34,62200,13.0744172222213,13.3890012046808,13.0667444421613,13.304600624021,81065.7929898866,0.0,1.0
2010-06-23,17.15,17.3,17.0,17.15,226300,13.1588178028812,13.273909503781,13.0437261019813,13.1588178028812,294938.729157738,0.0,1.0
2010-06-24,16.99,17.21,16.99,17.21,32400,13.0360533219213,13.2048544832411,13.0360533219213,13.2048544832411,42227.1976346035,0.0,1.0
2010-06-25,17.15,17.2,16.962,17.11,31500,13.1588178028812,13.1971817031811,13.0145695377534,13.1281266826412,41054.2199225309,0.0,1.0
2010-06-28,17.06,17.26,17.02,17.25,181200,13.0897627823413,13.2432183835411,13.0590716621013,13.2355456034811,236159.512697225,0.0,1.0
2010-06-29,16.616,16.8586,16.51,16.82,101400,12.7490913476778,12.9352329919331,12.6677598790419,12.9056160609015,132155.48889348,0.0,1.0
2010-06-30,16.48,16.792,16.48,16.66,83400,12.6447415388619,12.8841322767336,12.6447415388619,12.7828515799417,108695.934652035,0.0,1.0
2010-07-01,16.6,16.709,16.46,16.65,44000,12.7368148995818,12.8204482022357,12.6293959787419,12.7751787998817,57345.5770346464,0.0,1.0
2010-07-02,16.63,16.79,16.56,16.69,57000,12.7598332397617,12.8825977207216,12.7061237793418,12.8058699201217,74288.5884312468,0.0,1.0
2010-07-06,16.58,17.01,16.55,16.94,84800,12.7214693394618,13.0513988820413,12.6984509992818,12.9976894216214,110520.566648591,0.0,1.0
2010-07-07,17.25,17.2749,16.82,16.82,47500,13.2355456034811,13.2546508258304,12.9056160609015,12.9056160609015,61907.1570260387,0.0,1.0
2010-07-08,17.38,17.39,17.22,17.25,43600,13.3352917442609,13.3429645243209,13.2125272633011,13.2355456034811,56824.2536070589,0.0,1.0
2010-07-09,17.44,17.449,17.29,17.4,24000,13.3813284246209,13.3882339266748,13.266236723721,13.3506373043809,31279.4056552616,0.0,1.0
2010-07-12,17.23,17.39,17.2,17.32,37900,13.2202000433611,13.3429645243209,13.1971817031811,13.289255063901,49395.3947639341,0.0,1.0
2010-07-13,17.68,17.74,17.45,17.52,38200,13.5654751460606,13.6115118264205,13.3890012046808,13.4427106651008,49786.3873346249,0.0,1.0
2010-07-14,17.55,17.6881,17.48,17.57,67500,13.4657290052807,13.5716900979092,13.4120195448608,13.4810745654007,87973.3284054238,0.0,1.0
2010-07-15,17.75,17.75,17.51,17.66,78600,13.6191846064805,13.6191846064805,13.4350378850408,13.5501295859406,102440.053520982,0.0,1.0
2010-07-16,17.16,17.59,17.141,17.59,16200,13.1664905829412,13.4964201255207,13.1519123008272,13.4964201255207,21113.5988173016,0.0,1.0
2010-07-19,17.33,17.37,17.18,17.27,25300,13.296927843961,13.3276189642009,13.1818361430611,13.250891163601,32973.7067949217,0.0,1.0
2010-07-20,17.48,17.5014,17.07,17.07,39900,13.4120195448608,13.4284392941892,13.0974355624013,13.0974355624013,52002.0119018727,0.0,1.0
2010-07-21,17.21,17.4601,17.13,17.44,35500,13.2048544832411,13.3967507125414,13.1434722427612,13.3813284246209,46267.454198408,0.0,1.0
2010-07-22,17.58,17.66,17.44,17.44,96300,13.4887473454607,13.5501295859406,13.3813284246209,13.3813284246209,125508.615191738,0.0,1.0
2010-07-23,17.85,17.878,17.55,17.59,21300,13.6959124070804,13.7173961912484,13.4657290052807,13.4964201255207,27760.4725190448,0.0,1.0
2010-07-26,18.0,18.034,17.78,17.88,65500,13.8110041079802,13.8370915601842,13.6422029466605,13.7189307472604,85366.7112674854,0.0,1.0
2010-07-27,17.98,18.16,17.94,18.14,40800,13.7956585478603,13.9337685889401,13.7649674276203,13.9184230288201,53174.9896139448,0.0,1.0
2010-07-28,17.89,18.0097,17.85,17.91,32900,13.7266035273204,13.8184467046384,13.6959124070804,13.7419490874403,42878.8519190878,0.0,1.0
2010-07-29,18.05,18.21,17.88,18.16,237700,13.8493680082802,13.97213248924,13.7189307472604,13.9337685889401,309796.446843988,0.0,1.0
2010-07-30,18.07,18.164,17.89,17.93,19600,13.8647135684002,13.9368377009641,13.7266035273204,13.7572946475603,25544.847951797,0.0,1.0
2010-08-02,18.5,18.58,18.368,18.42,14600,14.1946431109797,14.2560253514596,14.0933624141878,14.1332608704998,19028.3051069509,0.0,1.0
2010-08-03,18.486,18.6,18.4,18.48,55700,14.1839012188957,14.2713709115796,14.1179153103798,14.1792975508597,72594.2872915866,0.0,1.0
2010-08-04,18.52,18.6,18.426,18.59,26600,14.2099886710997,14.2713709115796,14.1378645385358,14.2636981315196,34668.0079345817,0.0,1.0
2010-08-05,18.55,18.6,18.43,18.43,37300,14.2330070112796,14.2713709115796,14.1409336505598,14.1409336505598,48613.4096225527,0.0,1.0
2010-08-06,18.53,18.567,18.34,18.44,25800,14.2176614511597,14.2460507373816,14.0718786300199,14.1486064306198,33625.3610794063,0.0,1.0
2010-08-09,18.57,18.637,18.48,18.54,21100,14.2483525713996,14.2997601978015,14.1792975508597,14.2253342312196,27499.810805251,0.0,1.0
2010-08-10,18.36,18.472,18.2,18.42,37600,14.0872241901398,14.1731593268117,13.96445970918,14.1332608704998,49004.4021932435,0.0,1.0
2010-08-11,17.72,18.0008,17.69,18.0,102200,13.5961662663005,13.811617930385,13.5731479261206,13.8110041079802,133198.135748657,0.0,1.0
2010-08-12,17.706,17.72,17.47,17.61,38100,13.5854243742166,13.5961662663005,13.4043467648008,13.5117656856407,49656.0564777278,0.0,1.0
2010-08-13,17.6,17.72,17.59,17.62,13100,13.5040929055807,13.5961662663005,13.4964201255207,13.5194384657007,17073.342253497,0.0,1.0
2010-08-16,17.69,17.76,17.5,17.6,20800,13.5731479261206,13.6268573865405,13.4273651049808,13.5040929055807,27108.8182345601,0.0,1.0
2010-08-17,17.9581,18.03,17.8,17.92,68700,13.7788551595289,13.8340224481602,13.6575485067805,13.7496218675003,89537.2986881866,0.0,1.0
2010-08-18,17.86,17.979,17.78,17.97,21100,13.7035851871404,13.7948912698543,13.6422029466605,13.7879857678003,27499.8108052509,0.0,1.0
2010-08-19,17.48,17.78,17.3601,17.78,51000,13.4120195448608,13.6422029466605,13.3200229119415,13.6422029466605,66468.7370174312,0.0,1.0
2010-08-20,17.25,17.36,17.118,17.36,27800,13.2355456034811,13.3199461841409,13.1342649066892,13.3199461841409,36231.9782173447,0.0,1.0
2010-08-23,17.14,17.39,17.14,17.39,16900,13.1511450228212,13.3429645243209,13.1511450228212,13.3429645243209,22025.9148155801,0.0,1.0
2010-08-24,16.95,17.05,16.7,17.0,72800,13.0053622016814,13.0820900022813,12.8135427001817,13.0437261019813,94880.8638209605,0.0,1.0
2010-08-25,17.01,17.07,16.75,16.82,44900,13.0513988820413,13.0974355624013,12.8519066004816,12.9056160609015,58518.5547467189,0.0,1.0
2010-08-26,16.92,17.15,16.92,17.11,52800,12.9823438615014,13.1588178028812,12.9823438615014,13.1281266826412,68814.6924415759,0.0,1.0
2010-08-27,17.26,17.27,16.94,17.09,39600,13.2432183835411,13.250891163601,12.9976894216214,13.1127811225212,51611.0193311817,0.0,1.0
2010-08-30,17.01,17.2444,17.01,17.15,22300,13.0513988820413,13.2312488466475,13.0513988820413,13.1588178028812,29063.7810880141,0.0,1.0
2010-08-31,16.99,17.1,16.92,16.99,30700,13.0360533219213,13.1204539025812,12.9823438615014,13.0360533219213,40011.5730673558,0.0,1.0
2010-09-01,17.54,17.595,17.27,17.27,34900,13.4580562252207,13.5002565155507,13.250891163601,13.250891163601,45485.4690570266,0.0,1.0
2010-09-02,17.71,17.7204,17.59,17.64,32100,13.5884934862406,13.5964731775029,13.4964201255207,13.5347840258206,41836.2050639124,0.0,1.0
2010-09-03,17.87,17.9,17.77,17.81,53200,13.7112579672004,13.7342763073803,13.6345301666005,13.6652212868404,69336.0158691634,0.0,1.0
2010-09-07,17.75,17.87,17.75,17.87,57200,13.6191846064805,13.7112579672004,13.6191846064805,13.7112579672004,74549.2501450405,0.0,1.0
2010-09-08,17.88,18.032,17.83,17.85,28500,13.7189307472604,13.8355570041722,13.6805668469604,13.6959124070804,37144.2942156232,0.0,1.0
2010-09-09,17.96,18.095,17.916,18.05,18800,13.7803129877403,13.8838955185501,13.7465527554763,13.8493680082802,24502.2010966217,0.0,1.0
2010-09-10,17.97,18.04,17.9401,18.04,17600,13.7879857678003,13.8416952282202,13.7650441554209,13.8416952282202,22938.2308138585,0.0,1.0
2010-09-13,18.14,18.2,18.06,18.2,84700,13.9184230288201,13.96445970918,13.8570407883402,13.96445970918,110390.235791694,0.0,1.0
2010-09-14,18.22,18.32,18.05,18.12,61800,13.9798052693,14.0565330698999,13.8493680082802,13.9030774687001,80544.4695622989,0.0,1.0
2010-09-15,18.22,18.2536,18.06,18.14,12200,13.9798052693,14.0055858103016,13.8570407883402,13.9184230288201,15900.3645414247,0.0,1.0
2010-09-16,18.12,18.15,18.06,18.1,15600,13.9030774687001,13.9260958088801,13.8570407883402,13.8877319085801,20331.6136759201,0.0,1.0
2010-09-17,18.1,18.1799,18.05,18.13,16200,13.8877319085801,13.9490374212594,13.8493680082802,13.9107502487601,21113.5988173017,0.0,1.0
2010-09-20,18.37,18.39,18.18,18.18,67000,14.0948969701998,14.1102425303198,13.94911414906,13.94911414906,87321.6741209392,0.0,1.0
2010-09-21,18.31,18.46,18.28,18.32,87800,14.0488602898399,14.1639519907397,14.0258419496599,14.0565330698999,114430.492355499,0.0,1.0
2010-09-22,18.33,18.48,18.2504,18.33,20000,14.0642058499599,14.1792975508597,14.0031305206824,14.0642058499599,26066.1713793847,0.0,1.0
2010-09-23,18.12,18.3108,18.11,18.28,33900,13.9030774687001,14.0494741122447,13.8954046886401,14.0258419496599,44182.1604880572,0.0,1.0
2010-09-24,18.51,18.57,18.31,18.33,88600,14.2023158910397,14.2483525713996,14.0488602898399,14.0642058499599,115473.139210674,0.0,1.0
2010-09-27,18.52,18.62,18.47,18.62,34300,14.2099886710997,14.2867164716996,14.1716247707997,14.2867164716996,44703.4839156448,0.0,1.0
2010-09-28,18.61,18.63,18.39,18.51,116100,14.2790436916396,14.2943892517595,14.1102425303198,14.2023158910397,151314.124857328,0.0,1.0
2010-09-29,18.66,18.7299,18.56,18.6,38800,14.3174075919395,14.3710403245588,14.2406797913396,14.2713709115796,50568.3724760065,0.0,1.0
2010-09-30,18.58,18.77,18.488,18.71,34000,14.2560253514596,14.4018081725994,14.1854357749077,14.3557714922395,44312.4913449541,0.0,1.0
2010-10-01,18.67,18.71,18.57,18.66,15800,14.3250803719995,14.3557714922395,14.2483525713996,14.3174075919395,20592.275389714,0.0,1.0
2010-10-04,18.48,18.66,18.42,18.66,11400,14.1792975508597,14.3174075919395,14.1332608704998,14.3174075919395,14857.7176862493,0.0,1.0
2010-10-05,18.89,18.9448,18.65,18.69,36600,14.4938815333193,14.535928368048,14.3097348118795,14.3404259321195,47701.093624274,0.0,1.0
2010-10-06,18.98,18.99,18.9,18.98,48600,14.5629365538592,14.5706093339192,14.5015543133793,14.5629365538592,63340.7964519048,0.0,1.0
2010-10-07,18.95,19.1,18.841,19.1,36300,14.5399182136792,14.655009914579,14.4562849110253,14.655009914579,47310.1010535833,0.0,1.0
2010-10-08,19.14,19.19,18.96,18.96,17200,14.685701034819,14.7240649351189,14.5475909937392,14.5475909937392,22416.9073862709,0.0,1.0
2010-10-11,19.15,19.24,19.12,19.14,41300,14.693373814879,14.7624288354189,14.670355474699,14.685701034819,53826.6438984295,0.0,1.0
2010-10-12,19.175,19.24,18.98,19.04,96900,14.712555765029,14.7624288354189,14.5629365538592,14.6089732342191,126290.600333119,0.0,1.0
2010-10-13,19.34,19.49,19.19,19.31,43900,14.8391566360188,14.9542483369186,14.7240649351189,14.8161382958388,57215.2461777495,0.0,1.0
2010-10-14,19.51,19.57,19.38,19.46,31500,14.9695938970386,15.0156305773985,14.8698477562587,14.9312299967386,41054.219922531,0.0,1.0
2010-10-15,19.34,19.5,19.3101,19.48,20200,14.8391566360188,14.9619211169786,14.8162150236394,14.9465755568586,26326.8330931786,0.0,1.0
2010-10-18,19.45,19.497,19.28,19.28,351600,14.9235572166786,14.9596192829606,14.7931199556588,14.7931199556588,458243.292849586,0.0,1.0
2010-10-19,19.09,19.298,18.97,19.21,38500,14.647337134519,14.8069309597668,14.5552637737992,14.7394104952389,50177.3799053158,0.0,1.0
2010-10-20,19.42,19.46,19.24,19.24,33800,14.9005388764987,14.9312299967386,14.7624288354189,14.7624288354189,44051.8296311602,0.0,1.0
2010-10-21,19.41,19.65,19.32,19.56,34800,14.8928660964387,15.0770128178784,14.8238110758988,15.0079577973385,45355.1382001295,0.0,1.0
2010-10-22,19.5,19.53,19.41,19.48,24800,14.9619211169786,14.9849394571586,14.8928660964387,14.9465755568586,32322.0525104371,0.0,1.0
2010-10-25,19.56,19.68,19.536,19.64,46800,15.0079577973385,15.1000311580584,14.9895431251946,15.0693400378184,60994.8410277605,0.0,1.0
2010-10-26,19.43,19.514,19.38,19.4,28700,14.9082116565587,14.9726630090626,14.8698477562587,14.8851933163787,37404.9559294171,0.0,1.0
2010-10-27,19.36,19.41,19.2,19.39,20100,14.8545021961387,14.8928660964387,14.7317377151789,14.8775205363187,26196.5022362818,0.0,1.0
2010-10-28,19.52,19.59,19.41,19.53,42900,14.9772666770986,15.0309761375185,14.8928660964387,14.9849394571586,55911.9376087802,0.0,1.0
2010-10-29,19.495,19.5692,19.45,19.45,38500,14.9580847269486,15.0150167549937,14.9235572166786,14.9235572166786,50177.3799053157,0.0,1.0
2010-11-01,19.51,19.72,19.43,19.65,43600,14.9695938970386,15.1307222782984,14.9082116565587,15.0770128178784,56824.2536070587,0.0,1.0
2010-11-02,19.83,19.84,19.68,19.68,150900,15.2151228589582,15.2227956390182,15.1000311580584,15.1000311580584,196669.263057458,0.0,1.0
2010-11-03,19.82,19.88,19.66,19.8,31200,15.2074500788982,15.2534867592582,15.0846855979384,15.1921045187783,40663.2273518404,0.0,1.0
2010-11-04,20.37,20.38,20.07,20.07,71500,15.6294529821976,15.6371257622576,15.399269580398,15.399269580398,93186.5626813008,0.0,1.0
2010-11-05,20.45,20.45,20.32,20.38,36700,15.6908352226776,15.6908352226776,15.5910890818977,15.6371257622576,47831.4244811709,0.0,1.0
2010-11-08,20.21,20.35,20.115,20.35,28000,15.5066885012378,15.6141074220777,15.4337970906679,15.6141074220777,36492.6399311387,0.0,1.0
2010-11-09,20.05,20.39,20.0,20.37,31300,15.383924020278,15.6447985423176,15.345560119978,15.6294529821976,40793.5582087371,0.0,1.0
2010-11-10,20.2,20.25,19.931,20.09,27000,15.4990157211778,15.5373796214778,15.2926179375641,15.4146151405179,35189.3313621695,0.0,1.0
2010-11-11,20.11,20.15,20.01,20.11,22200,15.4299607006379,15.4606518208779,15.353232900038,15.4299607006379,28933.4502311171,0.0,1.0
2010-11-12,19.93,20.17,19.9,20.17,21800,15.2918506595581,15.4759973809979,15.2688323193782,15.4759973809979,28412.1268035294,0.0,1.0
2010-11-15,19.95,20.12,19.95,20.0,19400,15.3071962196781,15.4376334806979,15.3071962196781,15.345560119978,25284.1862380032,0.0,1.0
2010-11-16,19.56,19.94,19.47,19.94,42900,15.0079577973385,15.2995234396181,14.9389027767986,15.2995234396181,55911.9376087804,0.0,1.0
2010-11-17,19.65,19.696,19.57,19.58,21700,15.0770128178784,15.1123076061544,15.0156305773985,15.0233033574585,28281.7959466325,0.0,1.0
2010-11-18,19.86,19.964,19.8,19.8,19100,15.2381411991382,15.3179381117621,15.1921045187783,15.1921045187783,24893.1936673125,0.0,1.0
2010-11-19,20.07,20.11,19.84,19.86,25200,15.399269580398,15.4299607006379,15.2227956390182,15.2381411991382,32843.3759380247,0.0,1.0
2010-11-22,20.05,20.1,19.855,19.95,28700,15.383924020278,15.4222879205779,15.2343048091082,15.3071962196781,37404.9559294171,0.0,1.0
2010-11-23,19.69,19.88,19.65,19.76,26700,15.1077039381184,15.2534867592582,15.0770128178784,15.1614133985383,34798.3387914786,0.0,1.0
2010-11-24,19.98,19.99,19.74,19.77,56900,15.3302145598581,15.3378873399181,15.1460678384183,15.1690861785983,74158.2575743495,0.0,1.0
2010-11-26,19.84,19.9,19.72,19.83,16700,15.2227956390182,15.2688323193782,15.1307222782984,15.2151228589582,21765.2531017863,0.0,1.0
2010-11-29,19.68,19.69,19.3964,19.68,18200,15.1000311580584,15.1077039381184,14.8824311155571,15.1000311580584,23720.2159552401,0.0,1.0
2010-11-30,19.43,19.54,19.3,19.4,84800,14.9082116565587,14.9926122372185,14.8084655157788,14.8851933163787,110520.566648591,0.0,1.0
2010-12-01,19.81,19.8336,19.6,19.6,54900,15.1997772988383,15.2178850597798,15.0386489175785,15.0386489175785,71551.640436411,0.0,1.0
2010-12-02,20.09,20.132,19.75,19.75,27800,15.4146151405179,15.4468408167699,15.1537406184783,15.1537406184783,36231.9782173449,0.0,1.0
2010-12-03,20.28,20.32,20.01,20.01,18400,15.5603979616577,15.5910890818977,15.353232900038,15.353232900038,23980.877669034,0.0,1.0
2010-12-06,20.3,20.35,20.13,20.21,54100,15.5757435217777,15.6141074220777,15.4453062607579,15.5066885012378,70508.9935812359,0.0,1.0
2010-12-07,20.385,20.56,20.34,20.43,46000,15.6409621522876,15.7752358033374,15.6064346420177,15.6754896625576,59952.1941725851,0.0,1.0
2010-12-08,20.41,20.49,20.32,20.37,25200,15.6601441024376,15.7215263429175,15.5910890818977,15.6294529821976,32843.3759380248,0.0,1.0
2010-12-09,20.42,20.44,20.27,20.41,103000,15.6678168824976,15.6831624426176,15.5527251815977,15.6601441024376,134240.782603831,0.0,1.0
2010-12-10,20.58,20.59,20.38,20.43,25300,15.7905813634574,15.7982541435174,15.6371257622576,15.6754896625576,32973.7067949217,0.0,1.0
2010-12-13,20.75,20.83,20.59,20.59,45700,15.9210186244772,15.9824008649571,15.7982541435174,15.7982541435174,59561.2016018943,0.0,1.0
2010-12-14,20.83,20.91,20.74,20.77,154200,15.9824008649571,16.043783105437,15.9133458444172,15.9363641845972,200970.181335057,0.0,1.0
2010-12-15,20.62,20.78,20.58,20.69,44200,15.8212724836974,15.9440369646572,15.7905813634574,15.8749819441173,57606.2387484402,0.0,1.0
2010-12-16,20.88,20.88,20.6,20.6,35200,16.0207647652571,16.0207647652571,15.8059269235774,15.8059269235774,45876.4616277171,0.0,1.0
2010-12-17,20.75,20.78,20.62,20.78,28100,15.9210186244772,15.9440369646572,15.8212724836974,15.9440369646572,36622.9707880356,0.0,1.0
2010-12-20,20.9,20.96,20.8,20.91,81900,16.0361103253771,16.082147005737,15.9593825247772,16.043783105437,106740.97179858,0.0,1.0
2010-12-21,21.01,21.02,20.93,20.94,65200,16.1205109060369,16.1281836860969,16.059128665557,16.066801445617,84975.7186967946,0.0,1.0
2010-12-22,21.07,21.07,20.9601,21.03,47800,16.1665475863969,16.1665475863969,16.0822237335376,16.1358564661569,62298.1495967295,0.0,1.0
2010-12-23,21.1,21.129,21.06,21.06,37200,16.1895659265768,16.2118169887508,16.1588748063369,16.1588748063369,48483.0787656558,0.0,1.0
2010-12-27,20.59,20.64,20.48,20.58,24300,16.1182090720189,16.1573499391195,16.0320991643977,16.1103808985988,31041.7241620585,0.417,1.0
2010-12-28,20.61,20.75,20.5,20.7,59700,16.1338654188592,16.2434598467408,16.0477555112379,16.2043189796402,76263.0013364151,0.0,1.0
2010-12-29,20.81,20.849,20.61,20.61,40200,16.2904288872615,16.3209587636,16.1338654188592,16.1338654188592,51352.9757742695,0.0,1.0
2010-12-30,20.78,20.85,20.73,20.83,45400,16.2669443670011,16.321741580942,16.2278034999006,16.3060852341017,57995.6492575085,0.0,1.0
2010-12-31,20.77,20.87,20.75,20.81,47900,16.259116193581,16.3373979277822,16.2434598467408,16.2904288872615,61189.2422782964,0.0,1.0
2011-01-03,20.91,21.04,20.87,21.0,68700,16.3687106214627,16.4704768759242,16.3373979277822,16.4391641822437,87759.9362112514,0.0,1.0
2011-01-04,20.81,20.99,20.651,20.99,62700,16.2904288872615,16.4313360088236,16.1659609298817,16.4313360088236,80095.3129613607,0.0,1.0
2011-01-05,20.6,20.68,20.52,20.57,61600,16.1260372454391,16.1886626328,16.0634118580781,16.1025527251787,78690.1320322138,0.0,1.0
2011-01-06,20.49,20.625,20.43,20.62,62900,16.0399273378178,16.1456076789894,15.9929582972971,16.1416935922793,80350.8004030236,0.0,1.0
2011-01-07,20.5,20.61,20.3003,20.47,49300,16.0477555112379,16.1338654188592,15.8914268880382,16.0242709909775,62977.6543699375,0.0,1.0
2011-01-10,20.44,20.45,20.16,20.34,101700,16.0007864707172,16.0086146441373,15.781597614954,15.922504736516,129915.364085652,0.0,1.0
2011-01-11,20.51,20.56,20.4,20.44,55300,16.055583684658,16.0947245517586,15.9694737770367,16.0007864707172,70642.2776198285,0.0,1.0
2011-01-12,20.93,20.94,20.77,20.94,50700,16.3843669683029,16.392195141723,16.259116193581,16.392195141723,64766.0664615787,0.0,1.0
2011-01-13,20.68,20.82,20.59,20.82,75400,16.1886626328,16.2982570606816,16.1182090720189,16.2982570606816,96318.7655069632,0.0,1.0
2011-01-14,20.81,20.81,20.62,20.63,40300,16.2904288872615,16.2904288872615,16.1416935922793,16.1495217656994,51480.719495101,0.0,1.0
2011-01-18,20.81,20.899,20.74,20.79,82100,16.2904288872615,16.3600996307005,16.2356316733207,16.2747725404213,104877.594802675,0.0,1.0
2011-01-19,20.62,20.9,20.54,20.9,62100,16.1416935922793,16.3608824480425,16.0790682049184,16.3608824480425,79328.8506363715,0.0,1.0
2011-01-20,20.42,20.487,20.302,20.46,49200,15.985130123877,16.0375788857917,15.8927576775196,16.0164428175574,62849.9106491059,0.0,1.0
2011-01-21,20.286,20.48,20.26,20.43,29700,15.8802326000474,16.0320991643977,15.8598793491551,15.9929582972971,37939.8850869604,0.0,1.0
2011-01-24,20.58,20.59,20.24,20.24,46100,16.1103808985988,16.1182090720189,15.8442230023149,15.8442230023149,58889.8553033291,0.0,1.0
2011-01-25,20.63,20.63,20.4099,20.44,40600,16.1495217656994,16.1495217656994,15.9772236687227,16.0007864707172,51863.9506575956,0.0,1.0
2011-01-26,20.73,20.796,20.58,20.66,51000,16.2278034999006,16.2794694444733,16.1103808985988,16.1730062859598,65149.2976240731,0.0,1.0
2011-01-27,20.71,20.74,20.6,20.74,65500,16.2121471530603,16.2356316733207,16.1260372454391,16.2356316733207,83672.1371446433,0.0,1.0
2011-01-28,20.23,20.65,20.2,20.64,76800,15.8363948288948,16.1651781125396,15.8129103086344,16.1573499391195,98107.1775986042,0.0,1.0
2011-01-31,20.43,20.47,20.33,20.41,59100,15.9929582972971,16.0242709909775,15.9146765630959,15.9773019504569,75496.539011426,0.0,1.0
2011-02-01,20.9,20.92,20.62,20.65,59800,16.3608824480425,16.3765387948828,16.1416935922793,16.1651781125396,76390.7450572469,0.0,1.0
2011-02-02,20.54,20.7401,20.5008,20.72,48500,16.0790682049184,16.2357099550549,16.0483817651115,16.2199753264805,61955.7046032852,0.0,1.0
2011-02-03,20.51,20.53,20.3984,20.48,53000,16.055583684658,16.0712400314982,15.9682212692895,16.0320991643977,67704.1720407037,0.0,1.0
2011-02-04,20.65,20.65,20.5,20.61,54900,16.1651781125396,16.1651781125396,16.0477555112379,16.1338654188592,70131.3027365026,0.0,1.0
2011-02-07,20.74,20.849,20.716,20.73,62100,16.2356316733207,16.3209587636,16.2168440571124,16.2278034999006,79328.8506363715,0.0,1.0
2011-02-08,20.8,20.8,20.65,20.76,57700,16.2826007138414,16.2826007138414,16.1651781125396,16.2512880201609,73708.1269197848,0.0,1.0
2011-02-09,20.81,20.836,20.7056,20.75,34900,16.2904288872615,16.3107821381538,16.2087027567555,16.2434598467408,44582.5585701992,0.0,1.0
2011-02-10,20.72,20.76,20.582,20.63,60300,16.2199753264805,16.2512880201609,16.1119465332829,16.1495217656994,77029.463661404,0.0,1.0
2011-02-11,20.874,20.89,20.58,20.58,57500,16.3405291971502,16.3530542746224,16.1103808985988,16.1103808985988,73452.639478122,0.0,1.0
2011-02-14,20.93,20.95,20.78,20.78,170300,16.3843669683029,16.4000233151431,16.2669443670011,16.2669443670011,217547.556576072,0.0,1.0
2011-02-15,20.8,20.92,20.786,20.9,67600,16.2826007138414,16.3765387948828,16.2716412710532,16.3608824480425,86354.7552821049,0.0,1.0
2011-02-16,20.93,20.94,20.8,20.87,67800,16.3843669683029,16.392195141723,16.2826007138414,16.3373979277822,86610.2427237679,0.0,1.0
2011-02-17,20.95,20.97,20.79,20.84,49600,16.4000233151431,16.4156796619834,16.2747725404213,16.3139134075218,63360.8855324321,0.0,1.0
2011-02-18,21.1,21.1312,20.98,21.0,72700,16.5174459164449,16.5418698175156,16.4235078354035,16.4391641822437,92869.6850445121,0.0,1.0
2011-02-22,20.54,20.88,20.5301,20.88,60500,16.0790682049184,16.3452261012023,16.0713183132324,16.3452261012023,77284.9511030671,0.0,1.0
2011-02-23,20.39,20.65,20.27,20.57,69700,15.9616456036166,16.1651781125396,15.8677075225752,16.1025527251787,89037.3734195669,0.0,1.0
2011-02-24,20.42,20.54,20.259,20.44,25100,15.985130123877,16.0790682049184,15.8590965318131,16.0007864707172,32063.6739287105,0.0,1.0
2011-02-25,20.68,20.68,20.512,20.58,25500,16.1886626328,16.1886626328,16.057149319342,16.1103808985988,32574.6488120366,0.0,1.0
2011-02-28,20.82,20.9,20.738,20.77,31000,16.2982570606816,16.3608824480425,16.2340660386367,16.259116193581,39600.5534577701,0.0,1.0
2011-03-01,20.48,20.84,20.41,20.82,70200,16.0320991643977,16.3139134075218,15.9773019504569,16.2982570606816,89676.0920237242,0.0,1.0
2011-03-02,20.69,20.75,20.5,20.5,56400,16.1964908062201,16.2434598467408,16.0477555112379,16.0477555112379,72047.4585489752,0.0,1.0
2011-03-03,21.0201,21.079,20.89,20.89,49200,16.4548988108181,16.5010067522626,16.3530542746224,16.3530542746224,62849.9106491061,0.0,1.0
2011-03-04,20.83,20.979,20.676,20.96,26400,16.3060852341017,16.4227250180615,16.1855313634319,16.4078514885632,33724.3422995203,0.0,1.0
2011-03-07,20.69,20.93,20.6,20.8,48100,16.1964908062201,16.3843669683029,16.1260372454391,16.2826007138414,61444.7297199593,0.0,1.0
2011-03-08,20.78,20.9399,20.6884,20.7,185000,16.2669443670011,16.3921168599888,16.1952382984729,16.2043189796402,236325.883538306,0.0,1.0
2011-03-09,20.83,20.9,20.76,20.76,37500,16.3060852341017,16.3608824480425,16.2512880201609,16.2512880201609,47903.8953118187,0.0,1.0
2011-03-10,20.34,20.56,20.31,20.53,41800,15.922504736516,16.0947245517586,15.8990202162557,16.0712400314982,53396.8753075739,0.0,1.0
2011-03-11,20.34,20.4,20.19,20.22,85900,15.922504736516,15.9694737770367,15.8050821352143,15.8285666554746,109731.856194273,0.0,1.0
2011-03-14,20.18,20.226,20.05,20.15,103000,15.7972539617942,15.8332635595267,15.6954877073327,15.7737694415338,131576.032456462,0.0,1.0
2011-03-15,19.89,19.989,19.27,19.57,78300,15.5702369326108,15.64773584947,15.0848901805636,15.3197353831671,100023.333411077,0.0,1.0
2011-03-16,19.57,19.97,19.43,19.83,102800,15.3197353831671,15.6328623199717,15.2101409552855,15.5232678920901,131320.545014799,0.0,1.0
2011-03-17,19.85,20.02,19.79,20.0,101100,15.5389242389304,15.6720031870723,15.4919551984097,15.6563468402321,129148.901760663,0.0,1.0
2011-03-18,20.23,20.29,20.18,20.19,33200,15.8363948288948,15.8833638694155,15.7972539617942,15.8050821352143,42410.9153160633,0.0,1.0
2011-03-21,20.71,20.716,20.56,20.57,39500,16.2121471530603,16.2168440571124,16.0947245517586,16.1025527251787,50458.769728449,0.0,1.0
2011-03-22,20.6455,20.67,20.56,20.64,16600,16.1616554345006,16.1808344593799,16.0947245517586,16.1573499391195,21205.4576580317,0.0,1.0
2011-03-23,20.64,20.71,20.45,20.58,30700,16.1573499391195,16.2121471530603,16.0086146441373,16.1103808985988,39217.3222952755,0.0,1.0
2011-03-24,20.85,20.85,20.59,20.77,57800,16.321741580942,16.321741580942,16.1182090720189,16.259116193581,73835.8706406162,0.0,1.0
2011-03-25,20.77,20.93,20.728,20.86,75400,16.259116193581,16.3843669683029,16.2262378652165,16.3295697543621,96318.7655069634,0.0,1.0
2011-03-28,20.62,20.8155,20.611,20.76,39400,16.1416935922793,16.2947343826426,16.1346482362012,16.2512880201609,50331.0260076174,0.0,1.0
2011-03-29,20.82,20.847,20.58,20.59,38700,16.2982570606816,16.3193931289159,16.1103808985988,16.1182090720189,49436.8199617968,0.0,1.0
2011-03-30,21.12,21.14,20.91,20.91,40100,16.5331022632851,16.5487586101253,16.3687106214627,16.3687106214627,51225.232053438,0.0,1.0
2011-03-31,21.19,21.22,21.0701,21.12,36500,16.5878994772259,16.6113839974863,16.4940396779187,16.5331022632851,46626.4581035034,0.0,1.0
2011-04-01,21.36,21.39,21.15,21.3,82800,16.7209784253679,16.7444629456282,16.5565867835454,16.6740093848472,105771.800848495,0.0,1.0
2011-04-04,21.41,21.5,21.331,21.39,24300,16.7601192924685,16.8305728532495,16.6982767224495,16.7444629456282,31041.7241620584,0.0,1.0
2011-04-05,21.25,21.362,21.18,21.28,29000,16.6348685177466,16.7225440600519,16.5800713038058,16.658353038007,37045.6790411397,0.0,1.0
2011-04-06,21.35,21.37,21.27,21.35,26700,16.7131502519478,16.728806598788,16.6505248645868,16.7131502519478,34107.5734620148,0.0,1.0
2011-04-07,21.17,21.35,21.14,21.34,53900,16.5722431303857,16.7131502519478,16.5487586101253,16.7053220785276,68853.8655281871,0.0,1.0
2011-04-08,21.22,21.3336,21.14,21.33,33800,16.6113839974863,16.7003120475388,16.5487586101253,16.6974939051075,43177.3776410524,0.0,1.0
2011-04-11,21.16,21.33,21.09,21.33,30400,16.5644149569656,16.6974939051075,16.5096177430247,16.6974939051075,38834.0911327808,0.0,1.0
2011-04-12,20.98,21.15,20.966,21.08,35400,16.4235078354035,16.5565867835454,16.4125483926153,16.5017895696046,45221.2771743567,0.0,1.0
2011-04-13,21.02,21.18,20.94,21.09,17200,16.4548205290839,16.5800713038058,16.392195141723,16.5096177430247,21971.9199830208,0.0,1.0
2011-04-14,21.2,21.21,20.99,21.06,60900,16.595727650646,16.6035558240661,16.4313360088236,16.4861332227644,77795.9259863935,0.0,1.0
2011-04-15,21.28,21.33,21.14,21.18,21500,16.658353038007,16.6974939051075,16.5487586101253,16.5800713038058,27464.8999787759,0.0,1.0
2011-04-18,20.93,21.06,20.69,21.06,46100,16.3843669683029,16.4861332227644,16.1964908062201,16.4861332227644,58889.8553033289,0.0,1.0
2011-04-19,21.09,21.09,20.93,20.98,27400,16.5096177430247,16.5096177430247,16.3843669683029,16.4235078354035,35001.7795078355,0.0,1.0
2011-04-20,21.43,21.5,21.34,21.42,31300,16.7757756393087,16.8305728532495,16.7053220785276,16.7679474658886,39983.7846202646,0.0,1.0
2011-04-21,21.57,21.634,21.49,21.52,48100,16.8853700671903,16.9354703770791,16.8227446798294,16.8462292000897,61444.7297199594,0.0,1.0
2011-04-25,21.6399,21.67,21.5264,21.67,51700,16.9400889993969,16.9636518013915,16.8512392310786,16.9636518013915,66043.503669894,0.0,1.0
2011-04-26,21.88,21.88,21.65,21.72,242700,17.1280434432139,17.1280434432139,16.9479954545512,17.0027926684921,310034.01045809,0.0,1.0
2011-04-27,22.02,22.07,21.73,21.89,68700,17.2376378710955,17.2767787381961,17.0106208419122,17.135871616634,87759.9362112518,0.0,1.0
2011-04-28,22.2435,22.28,22.08,22.11,75300,17.4125975470351,17.4411703800186,17.2846069116162,17.3080914318766,96191.0217861319,0.0,1.0
2011-04-29,22.31,22.37,22.2,22.2,157000,17.4646549002789,17.5116239407996,17.3785449926576,17.3785449926576,200557.64170548,0.0,1.0
2011-05-02,22.2201,22.44,22.2,22.44,78000,17.3942796212321,17.5664211547404,17.3785449926576,17.5664211547404,99640.1022485824,0.0,1.0
2011-05-03,22.13,22.23,22.04,22.23,120100,17.3237477787168,17.402029512918,17.2532942179358,17.402029512918,153420.208718651,0.0,1.0
2011-05-04,22.05,22.2,21.9605,22.19,39000,17.2611223913559,17.3785449926576,17.1910602392458,17.3707168192375,49820.0511242913,0.0,1.0
2011-05-05,21.7699,21.92,21.648,21.8,38000,17.0418552538584,17.1593561368944,16.9464298198672,17.065418055853,48542.6139159763,0.0,1.0
2011-05-06,21.76,22.05,21.6648,21.94,16300,17.0341053621725,17.2611223913559,16.959581151213,17.1750124837346,20822.2264955372,0.0,1.0
2011-05-09,21.932,21.94,21.69,21.81,27600,17.1687499449985,17.1750124837346,16.9793081482317,17.0732462292731,35257.2669494985,0.0,1.0
2011-05-10,22.19,22.1999,21.94,22.02,36800,17.3707168192375,17.3784667109234,17.1750124837346,17.2376378710955,47009.689265998,0.0,1.0
2011-05-11,21.8,22.12,21.71,22.12,39000,17.065418055853,17.3159196052967,16.9949644950719,17.3159196052967,49820.0511242913,0.0,1.0
2011-05-12,22.04,22.0659,21.7401,21.89,27600,17.2532942179358,17.2735691870939,17.0185272970665,17.135871616634,35257.2669494984,0.0,1.0
2011-05-13,21.67,22.0,21.6,22.0,31600,16.9636518013915,17.2219815242553,16.9088545874507,17.2219815242553,40367.0157827591,0.0,1.0
2011-05-16,21.59,21.789,21.53,21.6,61000,16.9010264140306,17.0568070650909,16.8540573735099,16.9088545874507,77923.6697072246,0.0,1.0
2011-05-17,21.6,21.63,21.38,21.5,40200,16.9088545874507,16.932339107711,16.7366347722081,16.8305728532495,51352.9757742694,0.0,1.0
2011-05-18,21.73,21.77,21.51,21.51,19900,17.0106208419122,17.0419335355926,16.8384010266696,16.8384010266696,25421.0004454717,0.0,1.0
2011-05-19,21.95,21.98,21.74,21.74,29200,17.1828406571547,17.2063251774151,17.0184490153323,17.0184490153323,37301.1664828028,0.0,1.0
2011-05-20,21.79,21.91,21.65,21.88,49500,17.0575898824329,17.1515279634743,16.9479954545512,17.1280434432139,63233.1418116004,0.0,1.0
2011-05-23,21.32,21.35,21.2,21.35,39700,16.6896657316874,16.7131502519478,16.595727650646,16.7131502519478,50714.257170112,0.0,1.0
2011-05-24,21.28,21.46,21.2029,21.36,20000,16.658353038007,16.799260159569,16.5979978209379,16.7209784253679,25548.7441663032,0.0,1.0
2011-05-25,21.51,21.553,21.25,21.28,39300,16.8384010266696,16.8720621723761,16.6348685177466,16.658353038007,50203.2822867859,0.0,1.0
2011-05-26,21.7,21.71,21.4501,21.57,56900,16.9871363216518,16.9949644950719,16.7915102678831,16.8853700671903,72686.1771531328,0.0,1.0
2011-05-27,21.9,21.93,21.74,21.74,135200,17.1436997900541,17.1671843103145,17.0184490153323,17.0184490153323,172709.51056421,0.0,1.0
2011-05-31,22.12,22.14,21.9302,22.03,241000,17.3159196052967,17.3315759521369,17.1673408737829,17.2454660445157,307862.367203954,0.0,1.0
2011-06-01,21.639,22.07,21.6,21.99,36300,16.9393844637891,17.2767787381961,16.9088545874507,17.2141533508352,46370.9706618404,0.0,1.0
2011-06-02,21.77,21.784,21.6,21.73,15700,17.0419335355926,17.0528929783808,16.9088545874507,17.0106208419122,20055.7641705481,0.0,1.0
2011-06-03,21.65,21.7791,21.43,21.57,18500,16.9479954545512,17.0490571734049,16.7757756393087,16.8853700671903,23632.5883538306,0.0,1.0
2011-06-06,21.35,21.6,21.3,21.6,69000,16.7131502519478,16.9088545874507,16.6740093848472,16.9088545874507,88143.167373746,0.0,1.0
2011-06-07,21.37,21.6093,21.37,21.48,67500,16.728806598788,16.9161347887314,16.728806598788,16.8149165064093,86227.0115612734,0.0,1.0
2011-06-08,21.19,21.41,21.13,21.27,37100,16.5878994772259,16.7601192924685,16.5409304367052,16.6505248645868,47392.9204284925,0.0,1.0
2011-06-09,21.42,21.4997,21.25,21.25,20700,16.7679474658886,16.8303380080469,16.6348685177466,16.6348685177466,26442.9502121238,0.0,1.0
2011-06-10,20.91,21.24,20.88,21.24,81300,16.3687106214627,16.6270403443265,16.3452261012023,16.6270403443265,103855.645036022,0.0,1.0
2011-06-13,20.98,21.16,20.901,21.04,59500,16.4235078354035,16.5644149569656,16.3616652653846,16.4704768759242,76007.513894752,0.0,1.0
2011-06-14,21.24,21.28,21.12,21.12,12600,16.6270403443265,16.658353038007,16.5331022632851,16.5331022632851,16095.708824771,0.0,1.0
2011-06-15,20.69,20.98,20.6301,20.98,38300,16.1964908062201,16.4235078354035,16.1496000474336,16.4235078354035,48925.8450784707,0.0,1.0
2011-06-16,20.58,20.7428,20.44,20.64,51300,16.1103808985988,16.2378235618783,16.0007864707172,16.1573499391195,65532.5287865679,0.0,1.0
2011-06-17,20.79,20.91,20.75,20.8,18700,16.2747725404213,16.3687106214627,16.2434598467408,16.2826007138414,23888.0757954935,0.0,1.0
2011-06-20,20.85,20.89,20.73,20.76,19000,16.321741580942,16.3530542746224,16.2278034999006,16.2512880201609,24271.306957988,0.0,1.0
2011-06-21,21.11,21.17,20.87,20.87,36300,16.525274089865,16.5722431303857,16.3373979277822,16.3373979277822,46370.9706618403,0.0,1.0
2011-06-22,20.94,21.148,20.92,20.98,53100,16.392195141723,16.5550211488614,16.3765387948828,16.4235078354035,67831.9157615351,0.0,1.0
2011-06-23,20.89,20.89,20.53,20.7,73200,16.3530542746224,16.3530542746224,16.0712400314982,16.2043189796402,93508.40364867,0.0,1.0
2011-06-24,20.7,20.81,20.649,20.79,105800,16.2043189796402,16.2904288872615,16.1643952951976,16.2747725404213,135152.856639744,0.0,1.0
2011-06-27,20.95,21.024,20.7,20.7,24800,16.4000233151431,16.457951798452,16.2043189796402,16.2043189796402,31680.4427662161,0.0,1.0
2011-06-28,21.22,21.239,20.96,20.97,26400,16.6113839974863,16.6262575269845,16.4078514885632,16.4156796619834,33724.3422995202,0.0,1.0
2011-06-29,21.41,21.465,21.21,21.4,56600,16.7601192924685,16.8031742462791,16.6035558240661,16.7522911190483,72302.945990638,0.0,1.0
2011-06-30,21.74,21.76,21.43,21.43,38200,17.0184490153323,17.0341053621725,16.7757756393087,16.7757756393087,48798.1013576392,0.0,1.0
2011-07-01,22.01,22.06,21.65,21.65,28600,17.2298096976754,17.268950564776,16.9479954545512,16.9479954545512,36534.7041578137,0.0,1.0
2011-07-05,22.0,22.1,21.9504,21.97,17000,17.2219815242553,17.3002632584565,17.1831537840915,17.198497003995,21716.4325413578,0.0,1.0
2011-07-06,21.93,22.0,21.84,21.96,29200,17.1671843103145,17.2219815242553,17.0967307495334,17.1906688305748,37301.1664828027,0.0,1.0
2011-07-07,22.21,22.21,22.02,22.06,111000,17.3863731660777,17.3863731660777,17.2376378710955,17.268950564776,141795.530122983,0.0,1.0
2011-07-08,22.03,22.0571,21.868,21.88,22900,17.2454660445157,17.2666803944842,17.1186496351098,17.1280434432139,29253.3120704171,0.0,1.0
2011-07-11,21.47,21.74,21.43,21.74,38200,16.8070883329892,17.0184490153323,16.7757756393087,17.0184490153323,48798.1013576391,0.0,1.0
2011-07-12,21.4,21.57,21.33,21.33,42700,16.7522911190483,16.8853700671903,16.6974939051075,16.6974939051075,54546.5687950576,0.0,1.0
2011-07-13,21.6125,21.812,21.52,21.52,22500,16.9186398042258,17.0748118639571,16.8462292000897,16.8462292000897,28742.3371870912,0.0,1.0
2011-07-14,21.37,21.74,21.3671,21.65,12900,16.728806598788,17.0184490153323,16.7265364284962,16.9479954545512,16478.9399872656,0.0,1.0
2011-07-15,21.45,21.45,21.29,21.4,38800,16.7914319861489,16.7914319861489,16.6661812114271,16.7522911190483,49564.5636826284,0.0,1.0
2011-07-18,21.06,21.25,20.95,21.25,160400,16.4861332227644,16.6348685177466,16.4000233151431,16.6348685177466,204900.928213752,0.0,1.0
2011-07-19,21.32,21.3723,21.18,21.18,34200,16.6896657316874,16.7306070786746,16.5800713038058,16.5800713038058,43688.3525243786,0.0,1.0
2011-07-20,21.74,21.792,21.612,21.77,30700,17.0184490153323,17.0591555171169,16.9182483955548,17.0419335355926,39217.3222952755,0.0,1.0
2011-07-21,22.01,22.04,21.82,21.86,29900,17.2298096976754,17.2532942179358,17.0810744026932,17.1123870963737,38195.3725286234,0.0,1.0
2011-07-22,22.02,22.11,21.88,22.11,30600,17.2376378710955,17.3080914318766,17.1280434432139,17.3080914318766,39089.578574444,0.0,1.0
2011-07-25,21.92,22.07,21.92,21.97,43300,17.1593561368944,17.2767787381961,17.1593561368944,17.198497003995,55313.0311200465,0.0,1.0
2011-07-26,21.84,22.01,21.84,21.97,38800,17.0967307495334,17.2298096976754,17.0967307495334,17.198497003995,49564.5636826284,0.0,1.0
2011-07-27,21.44,21.73,21.37,21.73,52100,16.7836038127288,17.0106208419122,16.728806598788,17.0106208419122,66554.47855322,0.0,1.0
2011-07-28,21.17,21.423,21.17,21.31,100400,16.5722431303857,16.7702959179146,16.5722431303857,16.6818375582673,128254.695714842,0.0,1.0
2011-07-29,21.12,21.36,21.0174,21.13,220300,16.5331022632851,16.7209784253679,16.4527852039947,16.5409304367052,281419.41699183,0.0,1.0
2011-08-01,20.88,21.25,20.75,21.25,25200,16.3452261012023,16.6348685177466,16.2434598467408,16.6348685177466,32191.4176495421,0.0,1.0
2011-08-02,20.43,20.9072,20.43,20.72,58500,15.9929582972971,16.366518732905,15.9929582972971,16.2199753264805,74730.0766864369,0.0,1.0
2011-08-03,20.6971,20.71,20.42,20.65,67800,16.2020488093484,16.2121471530603,15.985130123877,16.1651781125396,86610.2427237679,0.0,1.0
2011-08-04,19.46,20.17,19.4452,20.14,111900,15.2336254755458,15.7894257883741,15.2220397788841,15.7659412681137,142945.223610467,0.0,1.0
2011-08-05,19.66,19.97,19.13,19.89,245800,15.3901889439482,15.6328623199717,14.975295752682,15.5702369326108,313994.065803866,0.0,1.0
2011-08-08,18.19,19.15,18.18,19.04,134100,14.2394474511911,14.9909520995222,14.231619277771,14.904842191901,171304.329635063,0.0,1.0
2011-08-09,19.39,19.39,18.38,18.8,96200,15.178828261605,15.178828261605,14.3881827461733,14.7169660298182,122889.459439919,0.0,1.0
2011-08-10,18.45,19.07,18.42,19.0,60200,14.4429799601141,14.9283267121613,14.4194954398538,14.8735294982205,76901.7199405728,0.0,1.0
2011-08-11,19.33,19.53,18.5929,18.63,108200,15.1318592210843,15.2884226894866,14.5548445582876,14.5838870816762,138218.705939701,0.0,1.0
2011-08-12,19.471,19.64,19.3805,19.54,47200,15.242236466308,15.3745325971079,15.1713914968559,15.2962508629068,60295.0362324755,0.0,1.0
2011-08-15,19.93,19.95,19.7,19.7,52800,15.6015496262913,15.6172059731315,15.4215016376286,15.4215016376286,67448.6845990405,0.0,1.0
2011-08-16,19.52,19.7,19.39,19.54,40700,15.2805945160665,15.4215016376286,15.178828261605,15.2962508629068,51991.6943784272,0.0,1.0
2011-08-17,19.5618,19.77,19.42,19.61,32200,15.3133162809626,15.4762988515694,15.2023127818654,15.3510480768476,41133.4781077483,0.0,1.0
2011-08-18,18.64,18.94,18.5,18.94,42700,14.5917152550963,14.8265604576998,14.4821208272147,14.8265604576998,54546.5687950575,0.0,1.0
2011-08-19,18.33,18.82,18.32,18.42,35300,14.3490418790727,14.7326223766584,14.3412137056526,14.4194954398538,45093.5334535253,0.0,1.0
2011-08-22,18.49,18.81,18.44,18.81,45900,14.4742926537946,14.7247942032383,14.435151786694,14.7247942032383,58634.3678616658,0.0,1.0
2011-08-23,19.07,19.08,18.58,18.63,81100,14.9283267121613,14.9361548855814,14.5447462145756,14.5838870816762,103600.15759436,0.0,1.0
2011-08-24,19.29,19.32,19.01,19.01,27400,15.1005465274039,15.1240310476642,14.8813576716406,14.8813576716406,35001.7795078353,0.0,1.0
2011-08-25,18.89,19.33,18.7,19.28,888000,14.7874195905992,15.1318592210843,14.638684295617,15.0927183539837,1134364.24098387,0.0,1.0
2011-08-26,19.19,19.2292,18.67,18.81,356400,15.0222647932027,15.0529512330096,14.6151997753567,14.7247942032383,455278.621043524,0.0,1.0
2011-08-29,19.83,19.84,19.48,19.51,60200,15.5232678920901,15.5310960655102,15.2492818223861,15.2727663426464,76901.7199405729,0.0,1.0
2011-08-30,19.69,19.7315,19.47,19.58,24900,15.4136734642085,15.446160383902,15.2414536489659,15.3275635565872,31808.1864870475,0.0,1.0
2011-08-31,19.99,20.1,19.8905,19.96,35400,15.648518666812,15.7346285744333,15.5706283412818,15.6250341465516,45221.2771743567,0.0,1.0
2011-09-01,19.63,19.969,19.63,19.96,18100,15.3667044236878,15.6320795026297,15.3667044236878,15.6250341465516,23121.6134705044,0.0,1.0
2011-09-02,19.28,19.52,19.2403,19.42,28600,15.0927183539837,15.2805945160665,15.0616405055059,15.2023127818654,36534.7041578137,0.0,1.0
2011-09-06,18.89,18.89,18.58,18.6,117700,14.7874195905992,14.7874195905992,14.5447462145756,14.5604025614159,150354.359418695,0.0,1.0
2011-09-07,19.43,19.43,19.1601,19.23,24300,15.2101409552855,15.2101409552855,14.9988585546766,15.0535774868832,31041.7241620584,0.0,1.0
2011-09-08,19.05,19.35,19.03,19.22,19800,14.9126703653211,15.1475155679246,14.8970140184808,15.045749313463,25293.2567246402,0.0,1.0
2011-09-09,18.53,18.94,18.49,18.89,23900,14.505605347475,14.8265604576998,14.4742926537946,14.7874195905992,30530.7492787325,0.0,1.0
2011-09-12,18.51,18.56,18.1229,18.45,34200,14.4899490006348,14.5290898677354,14.1869204075421,14.4429799601141,43688.3525243786,0.0,1.0
2011-09-13,18.67,18.74,18.49,18.56,38400,14.6151997753567,14.6699969892975,14.4742926537946,14.5290898677354,49053.5887993021,0.0,1.0
2011-09-14,19.0,19.2,18.6301,18.8,49300,14.8735294982205,15.0300929666228,14.5839653634104,14.7169660298182,62977.6543699375,0.0,1.0
2011-09-15,19.35,19.36,19.1388,19.28,25000,15.1475155679246,15.1553437413447,14.9821845452917,15.0927183539837,31935.930207879,0.0,1.0
2011-09-16,19.281,19.38,19.213,19.36,39200,15.0935011713258,15.1710000881849,15.040269592069,15.1553437413447,50075.5385659542,0.0,1.0
2011-09-19,19.0,19.09,18.75,18.88,26600,14.8735294982205,14.9439830590015,14.6778251627176,14.7795914171791,33979.8297411833,0.0,1.0
2011-09-20,18.94,19.21,18.93,19.02,35800,14.8265604576998,15.0379211400429,14.8187322842797,14.8891858450607,45732.2520576828,0.0,1.0
2011-09-21,18.51,19.005,18.51,18.97,33700,14.4899490006348,14.8774435849305,14.4899490006348,14.8500449779601,43049.633920221,0.0,1.0
2011-09-22,18.1,18.1825,17.87,18.07,60400,14.16899389041,14.233576321126,13.9889459017474,14.1455093701497,77157.2073822361,0.0,1.0
2011-09-23,18.08,18.1855,17.87,17.92,61000,14.1533375435698,14.235924773152,13.9889459017474,14.028086768848,77923.669707225,0.0,1.0
2011-09-26,18.52,18.52,17.98,18.22,75100,14.4977771740549,14.4977771740549,14.0750558093687,14.2629319714514,95935.5343444688,0.0,1.0
2011-09-27,18.77,19.114,18.73,18.85,39000,14.6934815095578,14.9627706752098,14.6621688158774,14.7561068969188,49820.0511242914,0.0,1.0
2011-09-28,18.49,18.877,18.45,18.82,77200,14.4742926537946,14.7772429651531,14.4429799601141,14.7326223766584,98618.1524819303,0.0,1.0
2011-09-29,18.82,18.98,18.56,18.89,28300,14.7326223766584,14.8578731513803,14.5290898677354,14.7874195905992,36151.4729953191,0.0,1.0
2011-09-30,18.32,18.65,18.32,18.44,32600,14.3412137056526,14.5995434285164,14.3412137056526,14.435151786694,41644.4529910743,0.0,1.0
2011-10-03,17.88,18.492,17.88,18.25,60000,13.9967740751675,14.4758582884786,13.9967740751675,14.2864164917118,76646.2324989097,0.0,1.0
2011-10-04,18.27,18.2706,17.52,17.68,52500,14.302072838552,14.3025425289572,13.7149598320433,13.8402106067652,67065.4534365461,0.0,1.0
2011-10-05,18.33,18.36,18.0,18.22,159500,14.3490418790727,14.3725263993331,14.0907121562089,14.2629319714514,203751.234726269,0.0,1.0
2011-10-06,18.73,18.73,18.29,18.34,20700,14.6621688158774,14.6621688158774,14.3177291853923,14.3568700524928,26442.9502121238,0.0,1.0
2011-10-07,18.55,18.94,18.54,18.94,81300,14.5212616943153,14.8265604576998,14.5134335208952,14.8265604576998,103855.645036022,0.0,1.0
2011-10-10,19.16,19.1764,18.9,18.9,23200,14.9987802729423,15.0116184773513,14.7952477640193,14.7952477640193,29636.5432329119,0.0,1.0
2011-10-11,19.11,19.17,18.98,19.03,53800,14.9596394058418,15.0066084463625,14.8578731513803,14.8970140184808,68726.1218073556,0.0,1.0
2011-10-12,19.3659,19.532,19.2242,19.26,99500,15.1599623636625,15.2899883241707,15.0490371462995,15.0770620071435,127105.002227359,0.0,1.0
2011-10-13,19.41,19.44,19.13,19.24,23300,15.1944846084453,15.2179691287056,14.975295752682,15.0614056603033,29764.2869537432,0.0,1.0
2011-10-14,19.56,19.65,19.38,19.65,16200,15.311907209747,15.382360770528,15.1710000881849,15.382360770528,20694.4827747056,0.0,1.0
2011-10-17,19.091,19.43,19.08,19.43,22600,14.9447658763435,15.2101409552855,14.9361548855814,15.2101409552855,28870.0809079228,0.0,1.0
2011-10-18,19.4,19.5,18.911,19.15,42800,15.1866564350251,15.2649381692263,14.8038587547815,14.9909520995222,54674.3125158891,0.0,1.0
2011-10-19,19.1,19.4172,19.08,19.3,55700,14.9518112324217,15.2001208933077,14.9361548855814,15.108374700824,71153.2525031543,0.0,1.0
2011-10-20,19.18,19.225,18.92,19.13,43600,15.0144366197826,15.0496634001731,14.8109041108596,14.975295752682,55696.262282541,0.0,1.0
2011-10-21,19.61,19.6171,19.465,19.53,21000,15.3510480768476,15.3566060799759,15.2375395622559,15.2884226894866,26826.1813746184,0.0,1.0
2011-10-24,19.93,20.0,19.59,19.59,26400,15.6015496262913,15.6563468402321,15.3353917300073,15.3353917300073,33724.3422995202,0.0,1.0
2011-10-25,19.51,19.84,19.5,19.84,12700,15.2727663426464,15.5310960655102,15.2649381692263,15.5310960655102,16223.4525456026,0.0,1.0
2011-10-26,19.74,19.9299,19.46,19.81,30200,15.4528143313091,15.6014713445571,15.2336254755458,15.5076115452499,38578.6036911178,0.0,1.0
2011-10-27,20.43,20.54,20.14,20.27,31600,15.9929582972971,16.0790682049184,15.7659412681137,15.8677075225752,40367.0157827591,0.0,1.0
2011-10-28,20.22,20.3067,20.14,20.24,49500,15.8285666554746,15.8964369190271,15.7659412681137,15.8442230023149,63233.1418116007,0.0,1.0
2011-10-31,19.69,20.02,19.69,19.95,25700,15.4136734642085,15.6720031870723,15.4136734642085,15.6172059731315,32830.1362536997,0.0,1.0
2011-11-01,19.15,19.35,19.01,19.17,30100,14.9909520995222,15.1475155679246,14.8813576716406,15.0066084463625,38450.8599702865,0.0,1.0
2011-11-02,19.49,19.64,19.36,19.44,90800,15.2571099958062,15.3745325971079,15.1553437413447,15.2179691287056,115991.298515017,0.0,1.0
2011-11-03,20.16,20.2,19.71,19.86,71600,15.781597614954,15.8129103086344,15.4293298110487,15.5467524123505,91464.5041153653,0.0,1.0
2011-11-04,19.826,19.93,19.6436,19.91,59600,15.5201366227221,15.6015496262913,15.3773507395392,15.5858932794511,76135.2576155836,0.0,1.0
2011-11-07,19.91,19.94,19.67,19.88,17900,15.5858932794511,15.6093777997114,15.3980171173683,15.5624087591907,22866.1260288413,0.0,1.0
2011-11-08,20.07,20.0925,19.78,19.92,46500,15.7111440541729,15.7287574443682,15.4841270249895,15.5937214528712,59400.8301866551,0.0,1.0
2011-11-09,19.32,19.575,19.244,19.54,58800,15.1240310476642,15.3236494698772,15.0645369296713,15.2962508629068,75113.3078489316,0.0,1.0
2011-11-10,19.44,19.54,19.331,19.51,27500,15.2179691287056,15.2962508629068,15.1326420384263,15.2727663426464,35129.523228667,0.0,1.0
2011-11-11,19.84,19.924,19.6601,19.6601,25700,15.5310960655102,15.5968527222392,15.3902672256824,15.3902672256824,32830.1362536998,0.0,1.0
2011-11-14,19.52,19.742,19.46,19.67,17600,15.2805945160665,15.4543799659931,15.2336254755458,15.3980171173683,22482.8948663469,0.0,1.0
2011-11-15,19.59,19.71,19.4055,19.53,13200,15.3353917300073,15.4293298110487,15.1909619304062,15.2884226894866,16862.1711497602,0.0,1.0
2011-11-16,19.25,19.61,19.25,19.38,20900,15.0692338337234,15.3510480768476,15.0692338337234,15.1710000881849,26698.4376537869,0.0,1.0
2011-11-17,19.08,19.42,19.0,19.32,40700,14.9361548855814,15.2023127818654,14.8735294982205,15.1240310476642,51991.6943784272,0.0,1.0
2011-11-18,19.11,19.24,19.0601,19.19,22200,14.9596394058418,15.0614056603033,14.9205768204754,15.0222647932027,28359.1060245965,0.0,1.0
2011-11-21,18.69,18.86,18.59,18.83,45800,14.6308561221969,14.7639350703389,14.5525743879957,14.7404505500785,58506.6241408344,0.0,1.0
2011-11-22,18.63,18.7771,18.5366,18.69,15500,14.5838870816762,14.6990395126861,14.5107719419323,14.6308561221969,19800.276728885,0.0,1.0
2011-11-23,18.332,18.5199,18.26,18.5,32600,14.3506075137567,14.4976988923207,14.2942446651319,14.4821208272147,41644.4529910744,0.0,1.0
2011-11-25,18.06,18.2825,18.06,18.12,10800,14.1376811967296,14.3118580553272,14.1376811967296,14.1846502372503,13796.3218498037,0.0,1.0
2011-11-28,18.63,18.74,18.5452,18.71,22000,14.5838870816762,14.6699969892975,14.5175041710736,14.6465124690371,28103.6185829336,0.0,1.0
2011-11-29,18.69,18.83,18.67,18.73,27600,14.6308561221969,14.7404505500785,14.6151997753567,14.6621688158774,35257.2669494985,0.0,1.0
2011-11-30,19.55,19.55,19.26,19.36,38200,15.3040790363269,15.3040790363269,15.0770620071435,15.1553437413447,48798.1013576391,0.0,1.0
2011-12-01,19.42,19.6,19.41,19.45,27700,15.2023127818654,15.3432199034275,15.1944846084453,15.2257973021257,35385.0106703299,0.0,1.0
2011-12-02,19.23,19.5345,19.23,19.53,36900,15.0535774868832,15.2919453675257,15.0535774868832,15.2884226894866,47137.4329868294,0.0,1.0
2011-12-05,19.42,19.5792,19.3581,19.56,20800,15.2023127818654,15.3269373027136,15.1538563883948,15.311907209747,26570.6939329553,0.0,1.0
2011-12-06,19.29,19.37,19.1864,19.29,17300,15.1005465274039,15.1631719147648,15.0194466507715,15.1005465274039,22099.6637038522,0.0,1.0
2011-12-07,19.3388,19.35,19.03,19.2,14900,15.138748013694,15.1475155679246,14.8970140184808,15.0300929666228,19033.8144038959,0.0,1.0
2011-12-08,18.72,19.08,18.72,19.08,34400,14.6543406424572,14.9361548855814,14.6543406424572,14.9361548855814,43943.8399660417,0.0,1.0
2011-12-09,19.18,19.24,18.91,18.91,17100,15.0144366197826,15.0614056603033,14.8030759374394,14.8030759374394,21844.1762621892,0.0,1.0
2011-12-12,18.78,18.9,18.63,18.89,46300,14.7013096829779,14.7952477640193,14.5838870816762,14.7874195905992,59145.3427449922,0.0,1.0
2011-12-13,18.5,18.96,18.44,18.84,48100,14.4821208272147,14.84221680454,14.435151786694,14.7482787234986,61444.7297199593,0.0,1.0
2011-12-14,18.28,18.46,18.26,18.46,24200,14.3099010119721,14.4508081335342,14.2942446651319,14.4508081335342,30913.980441227,0.0,1.0
2011-12-15,18.44,18.55,18.41,18.51,38200,14.435151786694,14.5212616943153,14.4116672664336,14.4899490006348,48798.1013576392,0.0,1.0
2011-12-16,18.574,18.706,18.49,18.58,26000,14.5400493105235,14.6433811996691,14.4742926537946,14.5447462145756,33213.3674161943,0.0,1.0
2011-12-19,18.32,18.68,18.307,18.6,31800,14.3412137056526,14.6230279487768,14.3310370802064,14.5604025614159,40622.5032244222,0.0,1.0
2011-12-20,18.92,18.96,18.71,18.72,31300,14.8109041108596,14.84221680454,14.6465124690371,14.6543406424572,39983.7846202645,0.0,1.0
2011-12-21,18.86,18.894,18.6525,18.82,82600,14.7639350703389,14.7905508599673,14.6015004718715,14.7326223766584,105516.313406832,0.0,1.0
2011-12-22,18.95,18.9924,18.85,18.93,57500,14.8343886311199,14.8675800864212,14.7561068969188,14.8187322842797,73452.6394781219,0.0,1.0
2011-12-23,18.7,18.74,18.6,18.62,15600,14.9604222231838,14.992423126335,14.8804199653058,14.8964204168814,19499.4496577729,0.411,1.0
2011-12-27,18.73,18.7993,18.668,18.68,24500,14.9844229005472,15.0398644652566,14.9348215006628,14.9444217716082,30624.1356804767,0.0,1.0
2011-12-28,18.5,18.7,18.45,18.7,17300,14.8004177074278,14.9604222231838,14.7604165784888,14.9604222231838,21624.3896845816,0.0,1.0
2011-12-29,18.82,18.85,18.55,18.55,243500,15.0564249326374,15.0804256100008,14.8404188363668,14.8404188363668,304366.409722289,0.0,1.0
2011-12-30,18.74,18.85,18.74,18.83,42800,14.992423126335,15.0804256100008,14.992423126335,15.0644251584252,53498.4900867103,0.0,1.0
2012-01-03,19.09,19.2392,19.08,19.08,31500,15.2724310289079,15.3917943976619,15.2644308031201,15.2644308031201,39373.8887320417,0.0,1.0
2012-01-04,19.12,19.172,19.0,19.08,17500,15.2964317062713,15.3380328803679,15.2004289968177,15.2644308031201,21874.382628912,0.0,1.0
2012-01-05,18.97,18.9928,18.8,18.97,12100,15.1764283194543,15.1946688342505,15.0404244810618,15.1764283194543,15124.5731319906,0.0,1.0
2012-01-06,18.78,18.96,18.75,18.96,24500,15.0244240294862,15.1684280936666,15.0004233521228,15.1684280936666,30624.1356804767,0.0,1.0
2012-01-09,18.86,18.89,18.76,18.88,14200,15.0884258357886,15.112426513152,15.0084235779106,15.1044262873642,17749.49904746,0.0,1.0
2012-01-10,19.06,19.1165,19.02,19.0341,26400,15.2484303515445,15.2936316272456,15.2164294483933,15.2277097667541,32999.0686516159,0.0,1.0
2012-01-11,19.05,19.11,18.95,18.95,20000,15.2404301257567,15.2884314804835,15.1604278678788,15.1604278678788,24999.2944330423,0.0,1.0
2012-01-12,19.27,19.27,19.05,19.17,37600,15.4164350930883,15.4164350930883,15.2404301257567,15.3364328352103,46998.6735341195,0.0,1.0
2012-01-13,19.1,19.1,18.934,19.08,33000,15.2804312546957,15.2804312546957,15.1476275066183,15.2644308031201,41248.8358145198,0.0,1.0
2012-01-17,19.18,19.3,19.16,19.24,18600,15.3444330609981,15.4404357704517,15.3284326094225,15.3924344157249,23249.3438227293,0.0,1.0
2012-01-18,19.5,19.5,19.23,19.23,26500,15.6004402862077,15.6004402862077,15.3844341899371,15.3844341899371,33124.065123781,0.0,1.0
2012-01-19,19.52,19.5871,19.39,19.46,42100,15.6164407377833,15.6701222528194,15.5124378025419,15.5684393830565,52623.5147815539,0.0,1.0
2012-01-20,19.58,19.58,19.45,19.47,28300,15.6644420925101,15.6644420925101,15.5604391572687,15.5764396088443,35374.0016227547,0.0,1.0
2012-01-23,19.48,19.64,19.4054,19.53,20500,15.5844398346321,15.7124434472369,15.5247581502551,15.6244409635711,25624.2767938683,0.0,1.0
2012-01-24,19.5,19.5555,19.34,19.35,67800,15.6004402862077,15.64484153933,15.4724366736029,15.4804368993907,84747.6081280132,0.0,1.0
2012-01-25,19.77,19.77,19.38,19.47,44800,15.8164463824783,15.8164463824783,15.5044375767541,15.5764396088443,55998.4195300145,0.0,1.0
2012-01-26,19.76,19.91,19.71,19.91,43600,15.8084461566905,15.9284495435074,15.7684450277515,15.9284495435074,54498.461864032,0.0,1.0
2012-01-27,19.85,19.85,19.67,19.7,26600,15.8804481887806,15.8804481887806,15.7364441246003,15.7604448019637,33249.0615959463,0.0,1.0
2012-01-30,19.68,19.69,19.546,19.56,18400,15.7444443503881,15.7524445761759,15.6372413248316,15.6484416409345,22999.3508783988,0.0,1.0
2012-01-31,19.78,19.86,19.66,19.83,203100,15.8244466082661,15.8884484145684,15.7284438988125,15.864447737205,253867.834967543,0.0,1.0
2012-02-01,20.171,20.23,20.04,20.07,56700,16.137255436569,16.184456768717,16.0324524787488,16.0564531561122,70872.9997176747,0.0,1.0
2012-02-02,20.11,20.16,20.06,20.16,12600,16.0884540592634,16.1284551882024,16.0484529303244,16.1284551882024,15749.5554928166,0.0,1.0
2012-02-03,20.44,20.45,20.23,20.27,31900,16.3524615102608,16.3604617360486,16.184456768717,16.2164576718682,39873.8746207024,0.0,1.0
2012-02-06,20.33,20.3875,20.26,20.26,44300,16.264459026595,16.3104603248748,16.2084574460804,16.2084574460804,55373.4371691886,0.0,1.0
2012-02-07,20.42,20.47,20.2,20.29,32100,16.3364610586852,16.3764621876242,16.1604560913536,16.2324581234438,40123.8675650328,0.0,1.0
2012-02-08,20.42,20.462,20.3,20.37,27000,16.3364610586852,16.3700620069939,16.2404583492316,16.2964599297462,33749.047484607,0.0,1.0
2012-02-09,20.37,20.42,20.27,20.42,31400,16.2964599297462,16.3364610586852,16.2164576718682,16.3364610586852,39248.8922598763,0.0,1.0
2012-02-10,20.1,20.18,20.07,20.08,21100,16.0804538334756,16.144455639778,16.0564531561122,16.0644533819,26374.2556268596,0.0,1.0
2012-02-13,20.27,20.39,20.21,20.29,56500,16.2164576718682,16.3124603813218,16.1684563171414,16.2324581234438,70623.0067733444,0.0,1.0
2012-02-14,20.26,20.2871,20.1,20.22,39300,16.2084574460804,16.2301380579653,16.0804538334756,16.1764565429292,49123.613560928,0.0,1.0
2012-02-15,20.1601,20.32,20.14,20.32,33100,16.1285351904603,16.2564588008072,16.1124547366268,16.2564588008072,41373.8322866849,0.0,1.0
2012-02-16,20.49,20.5116,20.18,20.18,19900,16.3924626391998,16.4097431269014,16.144455639778,16.144455639778,24874.297960877,0.0,1.0
2012-02-17,20.6,20.6492,20.52,20.55,18900,16.4804651228656,16.5198262337415,16.4164633165632,16.4404639939266,23624.3332392249,0.0,1.0
2012-02-21,20.54,20.66,20.5,20.59,20700,16.4324637681388,16.5284664775923,16.4004628649876,16.4724648970778,25874.2697381987,0.0,1.0
2012-02-22,20.51,20.58,20.4608,20.5,11300,16.4084630907754,16.46446467129,16.3691019798994,16.4004628649876,14124.6013546689,0.0,1.0
2012-02-23,20.62,20.649,20.41,20.45,8500,16.4964655744412,16.5196662292258,16.3284608328974,16.3604617360486,10624.7001340429,0.0,1.0
2012-02-24,20.67,20.77,20.65,20.77,47300,16.5364667033801,16.6164689612581,16.5204662518045,16.6164689612581,59123.3313341451,0.0,1.0
2012-02-27,20.65,20.68,20.4329,20.53,28600,16.5204662518045,16.5444669291679,16.3467813499514,16.424463542351,35748.9910392505,0.0,1.0
2012-02-28,20.7,20.74,20.56,20.64,42200,16.5604673807435,16.5924682838947,16.4484642197144,16.5124660260167,52748.5112537193,0.0,1.0
2012-02-29,20.58,20.8,20.55,20.75,23000,16.46446467129,16.6404696386215,16.4404639939266,16.6004685096825,28749.1885979985,0.0,1.0
2012-03-01,20.83,20.89,20.681,20.69,22800,16.6644703159849,16.7124716707117,16.5452669517467,16.5524671549557,28499.1956536682,0.0,1.0
2012-03-02,20.73,20.82,20.68,20.79,13100,16.5844680581069,16.6564700901971,16.5444669291679,16.6324694128337,16374.5378536427,0.0,1.0
2012-03-05,20.72,20.7229,20.56,20.69,17800,16.5764678323191,16.5787878977976,16.4484642197144,16.5524671549557,22249.3720454077,0.0,1.0
2012-03-06,20.12,20.3,20.07,20.27,20700,16.0964542850512,16.2404583492316,16.0564531561122,16.2164576718682,25874.2697381988,0.0,1.0
2012-03-07,20.41,20.43,20.22,20.3,29200,16.3284608328974,16.344461284473,16.1764565429292,16.2404583492316,36498.9698722417,0.0,1.0
2012-03-08,20.8,20.81,20.47,20.53,77700,16.6404696386215,16.6484698644093,16.3764621876242,16.424463542351,97122.2588723694,0.0,1.0
2012-03-09,20.77,20.82,20.58,20.68,20600,16.6164689612581,16.6564700901971,16.46446467129,16.5444669291679,25749.2732660336,0.0,1.0
2012-03-12,20.76,20.7887,20.6751,20.7887,8700,16.6084687354703,16.6314293834813,16.5405468185319,16.6314293834813,10874.6930783734,0.0,1.0
2012-03-13,21.1,21.11,20.8,20.8,95800,16.8804764122555,16.8884766380433,16.6404696386215,16.6404696386215,119746.620334272,0.0,1.0
2012-03-14,20.9,21.1,20.87,21.04,98500,16.7204718964995,16.8804764122555,16.6964712191361,16.8324750575287,123121.525082733,0.0,1.0
2012-03-15,21.04,21.062,20.88,20.94,30900,16.8324750575287,16.8500755542619,16.7044714449239,16.7524727996507,38623.9098990503,0.0,1.0
2012-03-16,21.06,21.16,21.04,21.11,33400,16.8484755091043,16.9284777669823,16.8324750575287,16.8884766380433,41748.8217031806,0.0,1.0
2012-03-19,21.01,21.16,21.01,21.06,16800,16.8084743801653,16.9284777669823,16.8084743801653,16.8484755091043,20999.4073237555,0.0,1.0
2012-03-20,20.84,20.91,20.79,20.91,15300,16.6724705417727,16.7284721222873,16.6324694128337,16.7284721222873,19124.4602412774,0.0,1.0
2012-03-21,20.79,20.8908,20.76,20.79,11700,16.6324694128337,16.7131116887747,16.6084687354703,16.6324694128337,14624.5872433298,0.0,1.0
2012-03-22,20.65,20.67,20.565,20.63,12800,16.5204662518045,16.5364667033801,16.4524643326083,16.5044658002289,15999.5484371471,0.0,1.0
2012-03-23,20.75,20.752,20.58,20.7,15000,16.6004685096825,16.6020685548401,16.46446467129,16.5604673807435,18749.4708247817,0.0,1.0
2012-03-26,21.08,21.096,20.95,20.95,54800,16.8644759606799,16.8772763219404,16.7604730254385,16.7604730254385,68498.0667465358,0.0,1.0
2012-03-27,21.0,21.05,20.996,21.03,20600,16.8004741543775,16.8404752833165,16.7972740640624,16.8244748317409,25749.2732660335,0.0,1.0
2012-03-28,20.95,21.03,20.82,21.03,28000,16.7604730254385,16.8244748317409,16.6564700901971,16.8244748317409,34999.0122062592,0.0,1.0
2012-03-29,20.93,20.93,20.72,20.83,25900,16.7444725738629,16.7444725738629,16.5764678323191,16.6644703159849,32374.0862907898,0.0,1.0
2012-03-30,21.106,21.12,21.01,21.09,14300,16.8852765477282,16.8964768638311,16.8084743801653,16.8724761864677,17874.4955196252,0.0,1.0
2012-04-02,21.37,21.4117,21.021,21.07,12500,17.0964825085261,17.1298434500612,16.8172746285319,16.8564757348921,15624.5590206514,0.0,1.0
2012-04-03,21.11,21.33,21.025,21.33,9800,16.8884766380433,17.0644816053749,16.820474718847,17.0644816053749,12249.6542721907,0.0,1.0
2012-04-04,20.72,20.83,20.63,20.83,11800,16.5764678323191,16.6644703159849,16.5044658002289,16.6644703159849,14749.583715495,0.0,1.0
2012-04-05,20.58,20.67,20.48,20.55,14500,16.46446467129,16.5364667033801,16.384462413412,16.4404639939266,18124.4884639556,0.0,1.0
2012-04-09,20.37,20.44,20.22,20.36,22400,16.2964599297462,16.3524615102608,16.1764565429292,16.2884597039584,27999.2097650073,0.0,1.0
2012-04-10,20.139,20.51,20.08,20.51,33600,16.111654714048,16.4084630907754,16.0644533819,16.4084630907754,41998.8146475111,0.0,1.0
2012-04-11,20.36,20.46,20.35,20.45,17400,16.2884597039584,16.3684619618364,16.2804594781706,16.3604617360486,21749.3861567467,0.0,1.0
2012-04-12,20.721,20.766,20.44,20.44,50200,16.5772678548979,16.613268870943,16.3524615102608,16.3524615102608,62748.2290269362,0.0,1.0
2012-04-13,20.39,20.55,20.36,20.55,17200,16.3124603813218,16.4404639939266,16.2884597039584,16.4404639939266,21499.3932124163,0.0,1.0
2012-04-16,20.52,20.631,20.44,20.53,18500,16.4164633165632,16.5052658228077,16.3524615102608,16.424463542351,23124.347350564,0.0,1.0
2012-04-17,20.85,20.92,20.64,20.69,19200,16.6804707675605,16.7364723480751,16.5124660260167,16.5524671549557,23999.3226557206,0.0,1.0
2012-04-18,20.8,20.85,20.69,20.69,31900,16.6404696386215,16.6804707675605,16.5524671549557,16.5524671549557,39873.8746207025,0.0,1.0
2012-04-19,20.654,20.9199,20.59,20.82,20000,16.5236663421197,16.7363923458172,16.4724648970778,16.6564700901971,24999.2944330422,0.0,1.0
2012-04-20,21.034,21.13,20.93,20.94,19600,16.827674922056,16.9044770896189,16.7444725738629,16.7524727996507,24499.3085443814,0.0,1.0
2012-04-23,20.58,20.66,20.44,20.61,13100,16.46446467129,16.5284664775923,16.3524615102608,16.4884653486534,16374.5378536426,0.0,1.0
2012-04-24,20.75,20.83,20.61,20.61,34600,16.6004685096825,16.6644703159849,16.4884653486534,16.4884653486534,43248.7793691632,0.0,1.0
2012-04-25,21.086,21.1,20.991,21.0,14100,16.8692760961526,16.8804764122555,16.7932739511685,16.8004741543775,17624.5025752948,0.0,1.0
2012-04-26,21.16,21.2171,20.98,21.03,30900,16.9284777669823,16.9741590562306,16.7844737028019,16.8244748317409,38623.9098990503,0.0,1.0
2012-04-27,21.4,21.43,21.242,21.25,19000,17.1204831858895,17.1444838632529,16.9940796184422,17.0004797990725,23749.3297113901,0.0,1.0
2012-04-30,21.2285,21.35,21.171,21.35,43500,16.9832793136287,17.0804820569505,16.9372780153489,17.0804820569505,54373.465391867,0.0,1.0
2012-05-01,21.34,21.48,21.1801,21.19,12000,17.0724818311627,17.1844849921919,16.9445582208158,16.9524784443457,14999.5766598253,0.0,1.0
2012-05-02,21.199,21.2,21.01,21.01,26500,16.9596786475547,16.9604786701335,16.8084743801653,16.8084743801653,33124.065123781,0.0,1.0
2012-05-03,21.0091,21.16,20.96,21.16,64200,16.8077543598444,16.9284777669823,16.7684732512263,16.9284777669823,80247.7351300657,0.0,1.0
2012-05-04,20.77,21.0,20.77,21.0,28100,16.6164689612581,16.8004741543775,16.6164689612581,16.8004741543775,35124.0086784244,0.0,1.0
2012-05-07,20.87,20.9,20.71,20.75,14500,16.6964712191361,16.7204718964995,16.5684676065313,16.6004685096825,18124.4884639557,0.0,1.0
2012-05-08,20.81,20.83,20.471,20.66,101100,16.6484698644093,16.6644703159849,16.377262210203,16.5284664775923,126371.433359029,0.0,1.0
2012-05-09,20.52,20.61,20.3,20.33,25200,16.4164633165632,16.4884653486534,16.2404583492316,16.264459026595,31499.1109856332,0.0,1.0
2012-05-10,20.63,20.75,20.61,20.68,26600,16.5044658002289,16.6004685096825,16.4884653486534,16.5444669291679,33249.0615959463,0.0,1.0
2012-05-11,20.64,20.87,20.51,20.51,8300,16.5124660260167,16.6964712191361,16.4084630907754,16.4084630907754,10374.7071897126,0.0,1.0
2012-05-14,20.32,20.47,20.294,20.33,25900,16.2564588008072,16.3764621876242,16.2356582137589,16.264459026595,32374.0862907897,0.0,1.0
2012-05-15,19.98,20.2,19.96,20.07,54100,15.984451124022,16.1604560913536,15.9684506724464,16.0564531561122,67623.0914413794,0.0,1.0
2012-05-16,19.88,20.1585,19.88,20.04,18900,15.904448866144,16.1272551543342,15.904448866144,16.0324524787488,23624.333239225,0.0,1.0
2012-05-17,19.54,19.87,19.54,19.83,39000,15.6324411893589,15.8964486403562,15.6324411893589,15.864447737205,48748.6241444323,0.0,1.0
2012-05-18,19.4809,19.6699,19.47,19.62,35000,15.585159854953,15.7363641223424,15.5764396088443,15.6964429956613,43748.7652578239,0.0,1.0
2012-05-21,19.82,19.86,19.53,19.56,32000,15.8564475114172,15.8884484145684,15.6244409635711,15.6484416409345,39998.8710928677,0.0,1.0
2012-05-22,19.79,20.0,19.74,19.88,51300,15.8324468340539,16.0004515755976,15.7924457051149,15.904448866144,64123.1902207532,0.0,1.0
2012-05-23,19.82,19.83,19.48,19.69,33900,15.8564475114172,15.864447737205,15.5844398346321,15.7524445761759,42373.8040640068,0.0,1.0
2012-05-24,19.85,19.87,19.71,19.82,17200,15.8804481887806,15.8964486403562,15.7684450277515,15.8564475114172,21499.3932124164,0.0,1.0
2012-05-25,19.82,19.93,19.77,19.77,16400,15.8564475114172,15.944449995083,15.8164463824783,15.8164463824783,20499.4214350947,0.0,1.0
2012-05-29,19.9632,20.03,19.8665,19.93,23100,15.9710107446985,16.024452252961,15.8936485613305,15.944449995083,28874.1850701639,0.0,1.0
2012-05-30,19.62,19.764,19.62,19.74,26800,15.6964429956613,15.8116462470056,15.6964429956613,15.7924457051149,33499.0545402766,0.0,1.0
2012-05-31,19.711,19.81,19.51,19.7299,25000,15.7692450503302,15.8484472856294,15.6084405119955,15.7843654770692,31249.1180413029,0.0,1.0
2012-06-01,19.33,19.5,19.31,19.45,41000,15.4644364478151,15.6004402862077,15.4484359962395,15.5604391572687,51248.5535877366,0.0,1.0
2012-06-04,19.32,19.43,19.21,19.41,35000,15.4564362220273,15.5444387056931,15.3684337383615,15.5284382541175,43748.765257824,0.0,1.0
2012-06-05,19.53,19.57,19.32,19.32,43500,15.6244409635711,15.6564418667223,15.4564362220273,15.4564362220273,54373.4653918669,0.0,1.0
2012-06-06,20.019,20.019,19.54,19.63,17000,16.0156520045944,16.0156520045944,15.6324411893589,15.7044432214491,21249.400268086,0.0,1.0
2012-06-07,19.9,20.209,19.89,20.14,88200,15.9204493177196,16.1676562945626,15.9124490919318,16.1124547366268,110246.888449717,0.0,1.0
2012-06-08,20.02,20.056,19.73,19.81,10700,16.0164520271732,16.0452528400093,15.7844454793271,15.8484472856294,13374.6225216776,0.0,1.0
2012-06-11,19.76,20.11,19.76,20.11,12800,15.8084461566905,16.0884540592634,15.8084461566905,16.0884540592634,15999.548437147,0.0,1.0
2012-06-12,19.91,19.91,19.6364,19.73,4800,15.9284495435074,15.9284495435074,15.7095633659533,15.7844454793271,5999.83066393016,0.0,1.0
2012-06-13,19.66,19.8595,19.63,19.7,23400,15.7284438988125,15.8880484032791,15.7044432214491,15.7604448019637,29249.1744866594,0.0,1.0
2012-06-14,19.76,19.8203,19.68,19.69,43900,15.8084461566905,15.8566875181909,15.7444443503881,15.7524445761759,54873.4512805276,0.0,1.0
2012-06-15,19.85,19.88,19.76,19.83,74400,15.8804481887806,15.904448866144,15.8084461566905,15.864447737205,92997.3752909175,0.0,1.0
2012-06-18,19.93,19.99,19.745,19.82,203100,15.944449995083,15.9924513498098,15.7964458180088,15.8564475114172,253867.834967545,0.0,1.0
2012-06-19,20.3201,20.44,20.03,20.03,596400,16.2565388030651,16.3524615102608,16.024452252961,16.024452252961,745478.959993319,0.0,1.0
2012-06-20,20.42,20.53,20.26,20.35,192100,16.3364610586852,16.424463542351,16.2084574460804,16.2804594781706,240118.223029371,0.0,1.0
2012-06-21,19.91,20.44,19.9,20.36,101200,15.9284495435074,16.3524615102608,15.9204493177196,16.2884597039584,126496.429831194,0.0,1.0
2012-06-22,20.03,20.13,19.9,20.13,133700,16.024452252961,16.104454510839,15.9204493177196,16.104454510839,167120.283284888,0.0,1.0
2012-06-25,19.63,19.73,19.54,19.71,10300,15.7044432214491,15.7844454793271,15.6324411893589,15.7684450277515,12874.6366330167,0.0,1.0
2012-06-26,19.72,19.83,19.6325,19.65,37500,15.7764452535393,15.864447737205,15.706443277896,15.7204436730247,46873.6770619541,0.0,1.0
2012-06-27,19.9318,19.97,19.72,19.72,49900,15.9458900357248,15.9764508982342,15.7764452535393,15.7764452535393,62373.2396104406,0.0,1.0
2012-06-28,20.02,20.02,19.7775,19.79,12200,16.0164520271732,16.0164520271732,15.8224465518191,15.8324468340539,15249.5696041558,0.0,1.0
2012-06-29,20.49,20.5,20.28,20.33,38100,16.3924626391998,16.4004628649876,16.224457897656,16.264459026595,47623.6558949454,0.0,1.0
2012-07-02,20.6449,20.6449,20.4188,20.5,16500,16.5163861366528,16.5163861366528,16.3355010315906,16.4004628649876,20624.4179072598,0.0,1.0
2012-07-03,20.76,20.78,20.5209,20.65,14000,16.6084687354703,16.6244691870459,16.4171833368841,16.5204662518045,17499.5061031296,0.0,1.0
2012-07-05,20.57,20.6198,20.38,20.58,24500,16.4564644455022,16.4963055699254,16.304460155534,16.46446467129,30624.1356804767,0.0,1.0
2012-07-06,20.37,20.37,20.26,20.33,16600,16.2964599297462,16.2964599297462,16.2084574460804,16.264459026595,20749.4143794251,0.0,1.0
2012-07-09,20.33,20.34,20.2,20.29,11700,16.264459026595,16.2724592523828,16.1604560913536,16.2324581234438,14624.5872433297,0.0,1.0
2012-07-10,20.22,20.5,20.2,20.44,13600,16.1764565429292,16.4004628649876,16.1604560913536,16.3524615102608,16999.5202144687,0.0,1.0
2012-07-11,20.19,20.3001,20.116,20.28,7300,16.1524558655658,16.2405383514895,16.0932541947361,16.224457897656,9124.74246806043,0.0,1.0
2012-07-12,20.0925,20.12,19.948,20.04,34900,16.0744536641348,16.0964542850512,15.9588504015011,16.0324524787488,43623.7687856586,0.0,1.0
2012-07-13,20.39,20.4,20.21,20.21,11300,16.3124603813218,16.3204606071096,16.1684563171414,16.1684563171414,14124.6013546689,0.0,1.0
2012-07-16,20.43,20.45,20.28,20.38,11100,16.344461284473,16.3604617360486,16.224457897656,16.304460155534,13874.6084103384,0.0,1.0
2012-07-17,20.54,20.5682,20.283,20.51,13400,16.4324637681388,16.4550244048604,16.2268579653923,16.4084630907754,16749.5272701383,0.0,1.0
2012-07-18,20.59,20.64,20.38,20.5165,32900,16.4724648970778,16.5124660260167,16.304460155534,16.4136632375374,41123.8393423544,0.0,1.0
2012-07-19,20.786,20.8,20.64,20.67,5800,16.6292693225186,16.6404696386215,16.5124660260167,16.5364667033801,7249.79538558226,0.0,1.0
2012-07-20,20.49,20.55,20.4135,20.51,12600,16.3924626391998,16.4404639939266,16.3312609119231,16.4084630907754,15749.5554928166,0.0,1.0
2012-07-23,20.16,20.216,19.96,20.14,16800,16.1284551882024,16.1732564526141,15.9684506724464,16.1124547366268,20999.4073237555,0.0,1.0
2012-07-24,20.03,20.11,19.93,20.1,32900,16.024452252961,16.0884540592634,15.944449995083,16.0804538334756,41123.8393423546,0.0,1.0
2012-07-25,20.1,20.28,20.04,20.27,30600,16.0804538334756,16.224457897656,16.0324524787488,16.2164576718682,38248.9204825547,0.0,1.0
2012-07-26,20.5401,20.57,20.44,20.44,34800,16.4325437703966,16.4564644455022,16.3524615102608,16.3524615102608,43498.7723134936,0.0,1.0
2012-07-27,20.94,20.962,20.66,20.68,22300,16.7524727996507,16.7700732963839,16.5284664775923,16.5444669291679,27874.2132928421,0.0,1.0
2012-07-30,20.92,20.946,20.83,20.91,11400,16.7364723480751,16.7572729351234,16.6644703159849,16.7284721222873,14249.5978268341,0.0,1.0
2012-07-31,20.74,20.8554,20.732,20.85,23500,16.5924682838947,16.6847908894859,16.5860681032645,16.6804707675605,29374.1709588247,0.0,1.0
2012-08-01,20.7,20.8395,20.614,20.76,85200,16.5604673807435,16.6720705304833,16.4916654389685,16.6084687354703,106496.99428476,0.0,1.0
2012-08-02,20.382,20.4789,20.23,20.26,20200,16.3060602006915,16.3835823885753,16.184456768717,16.2084574460804,25249.2873773727,0.0,1.0
2012-08-03,20.96,21.0,20.69,20.69,23000,16.7684732512263,16.8004741543775,16.5524671549557,16.5524671549557,28749.1885979986,0.0,1.0
2012-08-06,21.0,21.08,20.93,20.93,34700,16.8004741543775,16.8644759606799,16.7444725738629,16.7444725738629,43373.7758413283,0.0,1.0
2012-08-07,21.0745,21.169,21.036,21.1,13400,16.8600758364966,16.9356779701913,16.8292749672136,16.8804764122555,16749.5272701383,0.0,1.0
2012-08-08,20.99,20.99,20.88,20.96,33400,16.7924739285897,16.7924739285897,16.7044714449239,16.7684732512263,41748.8217031806,0.0,1.0
2012-08-09,20.9675,21.0,20.87,20.87,17200,16.7744734205672,16.8004741543775,16.6964712191361,16.6964712191361,21499.3932124163,0.0,1.0
2012-08-10,21.01,21.018,20.76,20.81,28200,16.8084743801653,16.8148745607955,16.6084687354703,16.6484698644093,35249.0051505896,0.0,1.0
2012-08-13,20.92,20.99,20.846,20.99,15700,16.7364723480751,16.7924739285897,16.6772706772454,16.7924739285897,19624.4461299382,0.0,1.0
2012-08-14,21.09,21.2395,21.06,21.18,26100,16.8724761864677,16.9920795619953,16.8484755091043,16.9444782185579,32624.0792351201,0.0,1.0
2012-08-15,21.18,21.19,21.13,21.19,30900,16.9444782185579,16.9524784443457,16.9044770896189,16.9524784443457,38623.9098990503,0.0,1.0
2012-08-16,21.42,21.435,21.21,21.25,38800,17.1364836374651,17.1484839761468,16.9684788959213,17.0004797990725,48498.6312001019,0.0,1.0
2012-08-17,21.46,21.52,21.37,21.52,29000,17.1684845406163,17.216485895343,17.0964825085261,17.216485895343,36248.9769279112,0.0,1.0
2012-08-20,21.45,21.45,21.3301,21.38,39400,17.1604843148285,17.1604843148285,17.0645616076327,17.1044827343139,49248.6100330931,0.0,1.0
2012-08-21,21.34,21.62,21.34,21.57,98600,17.0724818311627,17.296488153221,17.0724818311627,17.256487024282,123246.521554898,0.0,1.0
2012-08-22,21.41,21.4211,21.27,21.27,12000,17.1284834116773,17.1373636623017,17.0164802506481,17.0164802506481,14999.5766598253,0.0,1.0
2012-08-23,21.19,21.39,21.15,21.37,22600,16.9524784443457,17.1124829601017,16.9204775411945,17.0964825085261,28249.2027093377,0.0,1.0
2012-08-24,21.16,21.272,21.082,21.21,23900,16.9284777669823,17.0180802958056,16.8660760058375,16.9684788959213,29874.1568474855,0.0,1.0
2012-08-27,21.2,21.29,21.1602,21.22,28200,16.9604786701335,17.0324807022237,16.928637771498,16.9764791217091,35249.0051505896,0.0,1.0
2012-08-28,21.19,21.26,21.12,21.13,37300,16.9524784443457,17.0084800248603,16.8964768638311,16.9044770896189,46623.6841176238,0.0,1.0
2012-08-29,21.12,21.202,21.08,21.2,21500,16.8964768638311,16.962078715291,16.8644759606799,16.9604786701335,26874.2415155204,0.0,1.0
2012-08-30,20.95,21.1,20.906,21.04,20700,16.7604730254385,16.8804764122555,16.7252720319722,16.8324750575287,25874.2697381988,0.0,1.0
2012-08-31,20.98,21.1119,20.9035,21.04,15600,16.7844737028019,16.889996680943,16.7232719755253,16.8324750575287,19499.449657773,0.0,1.0
2012-09-04,21.12,21.1599,20.92,21.03,32400,16.8964768638311,16.9283977647244,16.7364723480751,16.8244748317409,40498.8569815284,0.0,1.0
2012-09-05,21.0896,21.21,21.0101,21.21,83000,16.8721561774362,16.9684788959213,16.8085543824232,16.9684788959213,103747.071897125,0.0,1.0
2012-09-06,21.53,21.559,21.2538,21.28,46200,17.2244861211308,17.2476867759155,17.0035198848718,17.0244804764359,57748.3701403278,0.0,1.0
2012-09-07,21.67,21.733,21.6402,21.66,19700,17.33648928216,17.3868907046232,17.3126486093124,17.3284890563722,24624.3050165467,0.0,1.0
2012-09-10,21.5,21.69,21.49,21.69,22300,17.2004854437674,17.3524897337356,17.1924852179796,17.3524897337356,27874.2132928422,0.0,1.0
2012-09-11,21.66,21.69,21.53,21.53,27800,17.3284890563722,17.3524897337356,17.2244861211308,17.2244861211308,34749.0192619288,0.0,1.0
2012-09-12,21.63,21.76,21.61,21.71,14800,17.3044883790088,17.4084913142502,17.2884879274332,17.3684901853112,18499.4778804513,0.0,1.0
2012-09-13,21.98,22.042,21.62,21.63,21000,17.5844962815818,17.6340976814661,17.296488153221,17.3044883790088,26249.2591546944,0.0,1.0
2012-09-14,22.04,22.2192,22.0,22.08,32200,17.6324976363086,17.7758616824259,17.6004967331574,17.6644985394598,40248.864037198,0.0,1.0
2012-09-17,21.84,22.0118,21.83,21.97,36900,17.4724931205526,17.609936999587,17.4644928947648,17.576496055794,46123.698228963,0.0,1.0
2012-09-18,21.97,21.98,21.75,21.9,31300,17.576496055794,17.5844962815818,17.4004910884624,17.5204944752794,39123.8957877111,0.0,1.0
2012-09-19,22.07,22.12,22.03,22.03,24600,17.656498313672,17.696499442611,17.6244974105208,17.6244974105208,30749.1321526419,0.0,1.0
2012-09-20,21.97,22.0,21.886,22.0,27800,17.576496055794,17.6004967331574,17.5092941591765,17.6004967331574,34749.0192619287,0.0,1.0
2012-09-21,21.95,22.14,21.95,22.14,30600,17.5604956042184,17.7124998941866,17.5604956042184,17.7124998941866,38248.9204825546,0.0,1.0
2012-09-24,21.95,21.992,21.85,21.93,16400,17.5604956042184,17.5940965525272,17.4804933463404,17.5444951526428,20499.4214350946,0.0,1.0
2012-09-25,21.76,22.07,21.76,21.99,7500,17.4084913142502,17.656498313672,17.4084913142502,17.5924965073696,9374.73541239086,0.0,1.0
2012-09-26,21.59,21.734,21.532,21.63,24800,17.2724874758576,17.3876907272019,17.2260861662884,17.3044883790088,30999.1250969725,0.0,1.0
2012-09-27,21.799,21.827,21.59,21.62,31800,17.4396921948226,17.4620928270285,17.2724874758576,17.296488153221,39748.8781485373,0.0,1.0
2012-09-28,21.69,21.79,21.612,21.79,25500,17.3524897337356,17.4324919916136,17.2900879725908,17.4324919916136,31874.1004021289,0.0,1.0
2012-10-01,21.81,21.95,21.74,21.83,33300,17.4484924431892,17.5604956042184,17.3924908626746,17.4644928947648,41623.8252310154,0.0,1.0
2012-10-02,21.85,21.9665,21.7745,21.91,97000,17.4804933463404,17.5736959767683,17.4200916416425,17.5284947010672,121246.578000255,0.0,1.0
2012-10-03,21.87,21.92,21.776,21.92,27300,17.496493797916,17.536494926855,17.4212916755107,17.536494926855,34124.0369011027,0.0,1.0
2012-10-04,22.074,22.1,21.94,21.99,17400,17.6596984039871,17.6804989910354,17.5524953784306,17.5924965073696,21749.3861567468,0.0,1.0
2012-10-05,22.06,22.26,22.06,22.16,23000,17.6484980878842,17.8085026036402,17.6484980878842,17.7285003457622,28749.1885979986,0.0,1.0
2012-10-08,22.02,22.07,21.955,22.07,12400,17.616497184733,17.656498313672,17.5644957171123,17.656498313672,15499.5625484862,0.0,1.0
2012-10-09,21.6,21.85,21.58,21.85,28100,17.2804877016454,17.4804933463404,17.2644872500698,17.4804933463404,35124.0086784245,0.0,1.0
2012-10-10,21.51,21.59,21.488,21.59,44000,17.2084856695552,17.2724874758576,17.1908851728221,17.2724874758576,54998.4477526931,0.0,1.0
2012-10-11,21.58,21.7438,21.5501,21.64,38700,17.2644872500698,17.395530948474,17.2405665749643,17.3124886047966,48373.6347279369,0.0,1.0
2012-10-12,21.61,21.71,21.56,21.66,29900,17.2884879274332,17.3684901853112,17.2484867984942,17.3284890563722,37373.9451773983,0.0,1.0
2012-10-15,21.71,21.7398,21.55,21.62,54100,17.3684901853112,17.3923308581589,17.2404865727064,17.296488153221,67623.0914413794,0.0,1.0
2012-10-16,22.0,22.01,21.82,21.82,14600,17.6004967331574,17.6084969589452,17.456492668977,17.456492668977,18249.4849361208,0.0,1.0
2012-10-17,22.108,22.154,21.97,21.97,19300,17.6868991716656,17.7237002102895,17.576496055794,17.576496055794,24124.3191278858,0.0,1.0
2012-10-18,21.93,22.01,21.9,21.98,23300,17.5444951526428,17.6084969589452,17.5204944752794,17.5844962815818,29124.1780144942,0.0,1.0
2012-10-19,21.61,21.82,21.6,21.82,14800,17.2884879274332,17.456492668977,17.2804877016454,17.456492668977,18499.4778804513,0.0,1.0
2012-10-22,21.64,21.712,21.54,21.65,9000,17.3124886047966,17.3700902304688,17.2324863469186,17.3204888305844,11249.682494869,0.0,1.0
2012-10-23,21.24,21.36,21.09,21.36,38700,16.9924795732847,17.0884822827383,16.8724761864677,17.0884822827383,48373.6347279367,0.0,1.0
2012-10-24,21.21,21.3481,21.18,21.26,38500,16.9684788959213,17.0789620140508,16.9444782185579,17.0084800248603,48123.6417836063,0.0,1.0
2012-10-25,21.35,21.396,21.31,21.33,26200,17.0804820569505,17.1172830955743,17.0484811537993,17.0644816053749,32749.0757072853,0.0,1.0
2012-10-26,21.35,21.41,21.28,21.4,11300,17.0804820569505,17.1284834116773,17.0244804764359,17.1204831858895,14124.6013546689,0.0,1.0
2012-10-31,21.38,21.382,21.19,21.3,78500,17.1044827343139,17.1060827794714,16.9524784443457,17.0404809280115,98122.2306496907,0.0,1.0
2012-11-01,21.53,21.5599,21.34,21.34,16600,17.2244861211308,17.2484067962364,17.0724818311627,17.0724818311627,20749.4143794251,0.0,1.0
2012-11-02,21.33,21.51,21.32,21.51,12900,17.0644816053749,17.2084856695552,17.0564813795871,17.2084856695552,16124.5449093122,0.0,1.0
2012-11-05,21.36,21.39,21.23,21.31,9100,17.0884822827383,17.1124829601017,16.9844793474969,17.0484811537993,11374.6789670342,0.0,1.0
2012-11-06,21.55,21.57,21.31,21.31,26500,17.2404865727064,17.256487024282,17.0484811537993,17.0484811537993,33124.0651237811,0.0,1.0
2012-11-07,21.16,21.4,21.11,21.4,35900,16.9284777669823,17.1204831858895,16.8884766380433,17.1204831858895,44873.7335073108,0.0,1.0
2012-11-08,20.98,21.16,20.98,21.06,20000,16.7844737028019,16.9284777669823,16.7844737028019,16.8484755091043,24999.2944330423,0.0,1.0
2012-11-09,20.8799,21.019,20.8,20.87,34500,16.704391442666,16.8156745833743,16.6404696386215,16.6964712191361,43123.782896998,0.0,1.0
2012-11-12,20.81,20.91,20.73,20.91,34500,16.6484698644093,16.7284721222873,16.5844680581069,16.7284721222873,43123.782896998,0.0,1.0
2012-11-13,20.72,20.8599,20.58,20.63,18400,16.5764678323191,16.6883909910904,16.46446467129,16.5044658002289,22999.3508783989,0.0,1.0
2012-11-14,20.5815,20.847,20.5815,20.79,63400,16.4656647051581,16.6780706998242,16.4656647051581,16.6324694128337,79247.7633527441,0.0,1.0
2012-11-15,20.5299,20.752,20.4301,20.6,43400,16.4243835400931,16.6020685548401,16.3445412867309,16.4804651228656,54248.4689197017,0.0,1.0
2012-11-16,20.6688,20.6688,20.421,20.6,30600,16.5355066762856,16.5355066762856,16.337261081264,16.4804651228656,38248.9204825547,0.0,1.0
2012-11-19,20.92,20.92,20.73,20.73,13300,16.7364723480751,16.7364723480751,16.5844680581069,16.5844680581069,16624.5307979731,0.0,1.0
2012-11-20,21.11,21.12,20.94,20.99,59900,16.8884766380433,16.8964768638311,16.7524727996507,16.7924739285897,74872.8868269615,0.0,1.0
2012-11-21,21.17,21.195,21.099,21.127,10100,16.9364779927701,16.9564785572396,16.8796763896767,16.9020770218826,12624.6436886863,0.0,1.0
2012-11-23,21.57,21.57,21.4,21.43,14100,17.256487024282,17.256487024282,17.1204831858895,17.1444838632529,17624.5025752948,0.0,1.0
2012-11-26,21.64,21.65,21.49,21.57,80300,17.3124886047966,17.3204888305844,17.1924852179796,17.256487024282,100372.167148665,0.0,1.0
2012-11-27,21.516,21.63,21.51,21.6,51300,17.2132858050279,17.3044883790088,17.2084856695552,17.2804877016454,64123.1902207535,0.0,1.0
2012-11-28,21.75,21.75,21.45,21.47,39600,17.4004910884624,17.4004910884624,17.1604843148285,17.1764847664041,49498.6029774237,0.0,1.0
2012-11-29,22.03,22.042,21.82,21.82,22500,17.6244974105208,17.6340976814661,17.456492668977,17.456492668977,28124.2062371725,0.0,1.0
2012-11-30,21.91,22.0108,21.88,21.98,16400,17.5284947010672,17.6091369770082,17.5044940237038,17.5844962815818,20499.4214350947,0.0,1.0
2012-12-03,21.92,22.12,21.9002,22.03,30400,17.536494926855,17.696499442611,17.5206544797952,17.6244974105208,37998.9275382242,0.0,1.0
2012-12-04,22.03,22.07,21.95,22.05,16500,17.6244974105208,17.656498313672,17.5604956042184,17.6404978620964,20624.4179072598,0.0,1.0
2012-12-05,22.03,22.1,21.9246,22.04,68000,17.6244974105208,17.6804989910354,17.5401750307174,17.6324976363086,84997.6010723436,0.0,1.0
2012-12-06,21.9505,22.01,21.87,21.94,21000,17.5608956155078,17.6084969589452,17.496493797916,17.5524953784306,26249.2591546944,0.0,1.0
2012-12-07,21.97,22.0,21.8875,21.97,13200,17.576496055794,17.6004967331574,17.5104941930447,17.576496055794,16499.5343258079,0.0,1.0
2012-12-10,22.0623,22.07,21.91,21.99,31100,17.6503381398154,17.656498313672,17.5284947010672,17.5924965073696,38873.9028433807,0.0,1.0
2012-12-11,22.29,22.32,22.17,22.17,34000,17.8325032810036,17.856503958367,17.73650057155,17.73650057155,42498.8005361717,0.0,1.0
2012-12-12,22.24,22.4,22.24,22.33,38100,17.7925021520646,17.9205057646693,17.7925021520646,17.8645041841547,47623.6558949454,0.0,1.0
2012-12-13,22.2099,22.3155,22.16,22.19,27400,17.7684214724433,17.8529038567624,17.7285003457622,17.7525010231256,34249.0333732679,0.0,1.0
2012-12-14,22.27,22.354,22.21,22.21,26700,17.816502829428,17.8837047260455,17.7685014747012,17.7685014747012,33374.0580681113,0.0,1.0
2012-12-17,22.45,22.45,22.26,22.26,52800,17.9605068936083,17.9605068936083,17.8085026036402,17.8085026036402,65998.1373032317,0.0,1.0
2012-12-18,22.74,22.74,22.5,22.5,36300,18.1925134414545,18.1925134414545,18.0005080225473,18.0005080225473,45373.7193959717,0.0,1.0
2012-12-19,22.63,22.86,22.63,22.86,27700,18.1045109577887,18.2885161509081,18.1045109577887,18.2885161509081,34624.0227897636,0.0,1.0
2012-12-20,22.7148,22.78,22.6537,22.73,32000,18.1723528724692,18.2245143446057,18.1234714929058,18.1845132156667,39998.8710928677,0.0,1.0
2012-12-21,22.63,22.6894,22.5201,22.58,26300,18.1045109577887,18.1520322989682,18.0165884763808,18.0645098288497,32874.0721794506,0.0,1.0
2012-12-24,22.11,22.26,22.03,22.24,10200,18.0493093998529,18.1717606169482,17.9840020840687,18.1554337880022,12494.7716837209,0.451,1.0
2012-12-26,22.1045,22.2399,22.0306,22.2,31500,18.0448195218927,18.1553521538575,17.9844918889371,18.1227801301101,38586.7949056088,0.0,1.0
2012-12-27,22.15,22.25,22.0,22.21,34100,18.081963057745,18.1635972024752,17.9595118406497,18.1309435445831,41771.7367073415,0.0,1.0
2012-12-28,21.9322,22.09,21.8937,22.05,44300,17.9041638905226,18.0329825709069,17.8727347448014,18.0003289130148,54266.5083910623,0.0,1.0
2012-12-31,22.236,22.29,22.004,22.06,42400,18.152168422213,18.1962508603673,17.9627772064389,18.0084923274878,51939.0509205654,0.0,1.0
2013-01-02,22.66,22.689,22.5498,22.63,35700,18.4982971958691,18.5219710978409,18.4083363683764,18.4738069524501,43731.7008930233,0.0,1.0
2013-01-03,22.54,22.66,22.4927,22.58,35800,18.4003362221929,18.4982971958691,18.3617232717355,18.432989880085,43854.1986546283,0.0,1.0
2013-01-04,22.59,22.6,22.4998,22.4998,25100,18.441153294558,18.449316709031,18.3675192960113,18.3675192960113,30746.9381628819,0.0,1.0
2013-01-07,22.476,22.51,22.41,22.51,14500,18.3480903695655,18.3758459787738,18.2942118340436,18.3758459787738,17762.1754327406,0.0,1.0
2013-01-08,22.38,22.47,22.282,22.47,12200,18.2697215906245,18.3431923208817,18.1897201287889,18.3431923208817,14944.7269158231,0.0,1.0
2013-01-09,22.48,22.48,22.31,22.36,23400,18.3513557353547,18.3513557353547,18.2125776893134,18.2533947616785,28664.4762155951,0.0,1.0
2013-01-10,22.64,22.67,22.5101,22.56,24600,18.4819703669231,18.5064606103422,18.3759276129185,18.4166630511389,30134.4493548564,0.0,1.0
2013-01-11,22.68,22.69,22.6129,22.69,18100,18.5146240248152,18.5227874392882,18.4598475137012,18.5227874392882,22172.0948505244,0.0,1.0
2013-01-14,22.6,22.68,22.55,22.65,12700,18.449316709031,18.5146240248152,18.4084996366659,18.4901337813961,15557.2157238486,0.0,1.0
2013-01-15,22.59,22.6135,22.451,22.46,35200,18.441153294558,18.4603373185696,18.327681833383,18.3350289064087,43119.2120849977,0.0,1.0
2013-01-16,22.6,22.66,22.58,22.63,14000,18.449316709031,18.4982971958691,18.432989880085,18.4738069524501,17149.686624715,0.0,1.0
2013-01-17,22.9,22.97,22.73,22.79,41900,18.6942191432217,18.7513630445328,18.5554410971803,18.6044215840184,51326.5621125398,0.0,1.0
2013-01-18,22.96,22.97,22.82,22.82,79600,18.7431996300598,18.7513630445328,18.6289118274375,18.6289118274375,97508.2182376654,0.0,1.0
2013-01-22,23.1,23.11,22.968,23.08,26000,18.8574874326821,18.8656508471552,18.7497303616382,18.8411606037361,31849.4180173279,0.0,1.0
2013-01-23,23.1,23.13,23.03,23.03,27700,18.8574874326821,18.8819776761012,18.800343531371,18.800343531371,33931.8799646147,0.0,1.0
2013-01-24,23.34,23.39,23.18,23.18,56700,19.0534093800347,19.0942264523998,18.9227947484663,18.9227947484663,69456.2308300957,0.0,1.0
2013-01-25,23.32,23.4099,23.27,23.39,38900,19.0370825510886,19.1104716472011,18.9962654787235,19.0942264523998,47651.6292643868,0.0,1.0
2013-01-28,23.33,23.33,23.22,23.29,32600,19.0452459655617,19.0452459655617,18.9554484063584,19.0125923076696,39934.2702832648,0.0,1.0
2013-01-29,23.39,23.41,23.24,23.24,17200,19.0942264523998,19.1105532813458,18.9717752353045,18.9717752353045,21069.6149960784,0.0,1.0
2013-01-30,23.26,23.36,23.2,23.36,35600,18.9881020642505,19.0697362089807,18.9391215774124,19.0697362089807,43609.2031314181,0.0,1.0
2013-01-31,23.2,23.23,23.1,23.17,33600,18.9391215774124,18.9636118208314,18.8574874326821,18.9146313339933,41159.2478993159,0.0,1.0
2013-02-01,23.39,23.41,23.288,23.37,21100,19.0942264523998,19.1105532813458,19.010959624775,19.0778996234537,25847.0276986776,0.0,1.0
2013-02-04,23.14,23.34,23.12,23.28,24400,18.8901410905742,19.0534093800347,18.8738142616282,19.0044288931965,29889.4538316462,0.0,1.0
2013-02-05,23.37,23.4135,23.2905,23.3,27600,19.0778996234537,19.1134104764114,19.0130004783932,19.0207557221426,33809.3822030096,0.0,1.0
2013-02-06,23.44,23.44,23.25,23.31,25500,19.1350435247649,19.1350435247649,18.9799386497775,19.0289191366156,31236.9292093023,0.0,1.0
2013-02-07,23.35,23.5,23.24,23.43,46800,19.0615727945077,19.184024011603,18.9717752353045,19.1268801102919,57328.9524311901,0.0,1.0
2013-02-08,23.42,23.48,23.37,23.43,31900,19.1187166958189,19.167697182657,19.0778996234537,19.1268801102919,39076.7859520291,0.0,1.0
2013-02-11,23.4,23.43,23.3205,23.41,96300,19.1023898668728,19.1268801102919,19.0374907218123,19.1105532813458,117965.344425718,0.0,1.0
2013-02-12,23.57,23.614,23.38,23.38,39100,19.2411679129142,19.2770869365955,19.0860630379268,19.0860630379268,47896.6247875969,0.0,1.0
2013-02-13,23.66,23.76,23.6101,23.7,36300,19.3146386431714,19.3962727879016,19.273903204951,19.3472923010635,44466.6874626539,0.0,1.0
2013-02-14,23.56,23.59,23.5,23.5,50100,19.2330044984412,19.2574947418602,19.184024011603,19.184024011603,61371.3785641586,0.0,1.0
2013-02-15,23.58,23.7,23.54,23.56,22600,19.2493313273872,19.3472923010635,19.2166776694951,19.2330044984412,27684.4941227542,0.0,1.0
2013-02-19,23.8,23.8,23.57,23.57,90300,19.4289264457937,19.4289264457937,19.2411679129142,19.2411679129142,110615.478729412,0.0,1.0
2013-02-20,23.47,23.8,23.47,23.75,18100,19.159533768184,19.4289264457937,19.159533768184,19.3881093734286,22172.0948505244,0.0,1.0
2013-02-21,23.25,23.43,23.18,23.43,41200,18.9799386497775,19.1268801102919,18.9227947484663,19.1268801102919,50469.0777813041,0.0,1.0
2013-02-22,23.51,23.53,23.37,23.37,31500,19.1921874260761,19.2085142550221,19.0778996234537,19.0778996234537,38586.7949056087,0.0,1.0
2013-02-25,22.92,23.61,22.92,23.52,32600,18.7105459721677,19.2738215708063,18.7105459721677,19.2003508405491,39934.270283265,0.0,1.0
2013-02-26,23.1899,23.22,23.05,23.14,28200,18.9308765287946,18.9554484063584,18.816670360317,18.8901410905742,34544.3687726402,0.0,1.0
2013-02-27,23.62,23.7,23.3499,23.3499,37900,19.2819849852793,19.3472923010635,19.061491160363,19.061491160363,46426.6516483356,0.0,1.0
2013-02-28,23.6,23.7553,23.57,23.57,35200,19.2656581563333,19.3924359830993,19.2411679129142,19.2411679129142,43119.2120849976,0.0,1.0
2013-03-01,23.54,23.6,23.35,23.55,48500,19.2166776694951,19.2656581563333,19.0615727945077,19.2248410839682,59411.414378477,0.0,1.0
2013-03-04,23.73,23.76,23.57,23.57,60100,19.3717825444826,19.3962727879016,19.2411679129142,19.2411679129142,73621.1547246692,0.0,1.0
2013-03-05,23.94,24.0299,23.9001,23.92,45900,19.543214248416,19.6166033445285,19.5106422246687,19.52688741947,56226.4725767443,0.0,1.0
2013-03-06,23.92,24.01,23.88,24.0,43400,19.52688741947,19.6003581497272,19.4942337615779,19.5921947352542,53164.0285366165,0.0,1.0
2013-03-07,23.92,24.0,23.86,23.95,42300,19.52688741947,19.5921947352542,19.4779069326319,19.5513776628891,51816.5531589603,0.0,1.0
2013-03-08,23.93,23.93,23.7845,23.81,44500,19.535050833943,19.535050833943,19.4162731533605,19.4370898602667,54511.5039142727,0.0,1.0
2013-03-11,23.94,23.97,23.84,23.94,46300,19.543214248416,19.5677044918351,19.4615801036858,19.543214248416,56716.4636231647,0.0,1.0
2013-03-12,23.74,23.95,23.69,23.94,38000,19.3799459589556,19.5513776628891,19.3391288865905,19.543214248416,46549.1494099407,0.0,1.0
2013-03-13,23.7708,23.807,23.651,23.8,29800,19.4050892755325,19.4346408359248,19.3072915701457,19.4289264457937,36504.3329583219,0.0,1.0
2013-03-14,23.94,23.94,23.8,23.83,45500,19.543214248416,19.543214248416,19.4289264457937,19.4534166892128,55736.4815303238,0.0,1.0
2013-03-15,23.911,23.98,23.8945,23.97,31600,19.5195403464443,19.5758679063081,19.5060707125638,19.5677044918351,38709.2926672138,0.0,1.0
2013-03-18,23.8,23.9275,23.7,23.7,38900,19.4289264457937,19.5330099803248,19.3472923010635,19.3472923010635,47651.6292643867,0.0,1.0
2013-03-19,23.79,23.95,23.64,23.88,54300,19.4207630313207,19.5513776628891,19.2983118142254,19.4942337615779,66516.2845515731,0.0,1.0
2013-03-20,23.96,24.01,23.92,23.97,46000,19.5595410773621,19.6003581497272,19.52688741947,19.5677044918351,56348.9703383492,0.0,1.0
2013-03-21,23.88,23.98,23.836,23.91,51500,19.4942337615779,19.5758679063081,19.4583147378966,19.518724004997,63086.3472266302,0.0,1.0
2013-03-22,23.99,24.05,23.89,23.98,22200,19.5840313207811,19.6330118076193,19.5023971760509,19.5758679063081,27194.5030763338,0.0,1.0
2013-03-25,23.75,24.02,23.6404,24.02,66200,19.3881093734286,19.6085215642002,19.2986383508043,19.6085215642002,81093.5181825809,0.0,1.0
2013-03-26,23.89,23.9,23.776,23.8,49800,19.5023971760509,19.5105605905239,19.4093342510585,19.4289264457937,61003.8852793434,0.0,1.0
2013-03-27,23.7,23.73,23.49,23.65,32500,19.3472923010635,19.3717825444826,19.17586059713,19.3064752286984,39811.7725216598,0.0,1.0
2013-03-28,23.94,23.9792,23.76,23.84,57500,19.543214248416,19.5752148331503,19.3962727879016,19.4615801036858,70436.2129229367,0.0,1.0
2013-04-01,23.71,23.9475,23.6401,23.84,34100,19.3554557155365,19.5493368092708,19.2983934483701,19.4615801036858,41771.7367073416,0.0,1.0
2013-04-02,23.72,23.85,23.681,23.77,27100,19.3636191300095,19.4697435181588,19.3317818135647,19.4044362023746,33196.8933949841,0.0,1.0
2013-04-03,23.62,23.95,23.59,23.81,29500,19.2819849852793,19.5513776628891,19.2574947418602,19.4370898602667,36136.8396735066,0.0,1.0
2013-04-04,23.74,23.77,23.58,23.58,25400,19.3799459589556,19.4044362023746,19.2493313273872,19.2493313273872,31114.4314476972,0.0,1.0
2013-04-05,23.66,23.6673,23.45,23.53,50000,19.3146386431714,19.3205979357367,19.1432069392379,19.2085142550221,61248.8808025536,0.0,1.0
2013-04-08,23.71,23.71,23.571,23.65,18200,19.3554557155365,19.3554557155365,19.2419842543615,19.3064752286984,22294.5926121295,0.0,1.0
2013-04-09,23.79,23.92,23.6875,23.82,27900,19.4207630313207,19.52688741947,19.3370880329722,19.4452532747398,34176.8754878249,0.0,1.0
2013-04-10,24.15,24.18,23.91,23.99,124600,19.7146459523495,19.7391361957686,19.518724004997,19.5840313207811,152632.210959964,0.0,1.0
2013-04-11,24.24,24.337,24.19,24.19,37900,19.7881166826067,19.867301802995,19.7472996102416,19.7472996102416,46426.6516483356,0.0,1.0
2013-04-12,24.23,24.27,24.09,24.27,32600,19.7799532681337,19.8126069260258,19.6656654655114,19.8126069260258,39934.2702832649,0.0,1.0
2013-04-15,23.66,24.09,23.62,24.09,52200,19.3146386431714,19.6656654655114,19.2819849852793,19.6656654655114,63943.8315578659,0.0,1.0
2013-04-16,23.98,23.98,23.7306,23.82,43800,19.5758679063081,19.5758679063081,19.3722723493509,19.4452532747398,53654.019583037,0.0,1.0
2013-04-17,23.55,23.81,23.38,23.8,48900,19.2248410839682,19.4370898602667,19.0860630379268,19.4289264457937,59901.4054248972,0.0,1.0
2013-04-18,23.36,23.462,23.28,23.462,78200,19.0697362089807,19.1530030366056,19.0044288931965,19.1530030366056,95793.2495751939,0.0,1.0
2013-04-19,23.41,23.4701,23.34,23.35,54200,19.1105532813458,19.1596154023287,19.0534093800347,19.0615727945077,66393.7867899682,0.0,1.0
2013-04-22,23.43,23.46,23.2315,23.46,24000,19.1268801102919,19.1513703537109,18.9648363330024,19.1513703537109,29399.4627852257,0.0,1.0
2013-04-23,23.64,23.71,23.47,23.53,80400,19.2983118142254,19.3554557155365,19.159533768184,19.2085142550221,98488.2003305059,0.0,1.0
2013-04-24,23.77,23.8,23.63,23.63,32500,19.4044362023746,19.4289264457937,19.2901483997523,19.2901483997523,39811.7725216599,0.0,1.0
2013-04-25,23.94,24.01,23.884,23.94,43200,19.543214248416,19.6003581497272,19.4974991273671,19.543214248416,52919.0330134064,0.0,1.0
2013-04-26,23.93,23.99,23.8652,23.99,36000,19.535050833943,19.5840313207811,19.4821519081578,19.5840313207811,44099.1941778386,0.0,1.0
2013-04-29,24.1,24.14,23.941,24.05,31500,19.6738288799844,19.7064825378765,19.5440305898633,19.6330118076193,38586.7949056087,0.0,1.0
2013-04-30,24.24,24.24,24.0,24.05,40000,19.7881166826067,19.7881166826067,19.5921947352542,19.6330118076193,48999.1046420429,0.0,1.0
2013-05-01,24.05,24.29,24.01,24.27,52100,19.6330118076193,19.8289337549718,19.6003581497272,19.8126069260258,63821.3337962608,0.0,1.0
2013-05-02,24.11,24.15,24.0,24.0,42600,19.6819922944574,19.7146459523495,19.5921947352542,19.5921947352542,52184.0464437757,0.0,1.0
2013-05-03,24.34,24.47,24.34,24.34,54500,19.8697508273369,19.9758752154862,19.8697508273369,19.8697508273369,66761.2800747835,0.0,1.0
2013-05-06,24.4,24.41,24.341,24.38,39100,19.9187313141751,19.9268947286481,19.8705671687842,19.902404485229,47896.6247875968,0.0,1.0
2013-05-07,24.38,24.4299,24.28,24.34,44400,19.902404485229,19.9431399234494,19.8207703404988,19.8697508273369,54389.0061526676,0.0,1.0
2013-05-08,24.57,24.57,24.46,24.48,26400,20.0575093602165,20.0575093602165,19.9677118010132,19.9840386299593,32339.4090637482,0.0,1.0
2013-05-09,24.3819,24.59,24.361,24.5,36200,19.9039555339789,20.0738361891625,19.8868939977303,20.0003654589053,44344.1897010488,0.0,1.0
2013-05-10,24.42,24.459,24.3242,24.44,44600,19.9350581431211,19.9668954595659,19.8568526324696,19.9513849720672,54634.0016758778,0.0,1.0
2013-05-13,24.41,24.44,24.31,24.44,57000,19.9268947286481,19.9513849720672,19.8452605839179,19.9513849720672,69823.724114911,0.0,1.0
2013-05-14,24.67,24.73,24.53,24.53,45300,20.1391435049467,20.1881239917848,20.0248557023244,20.0248557023244,55491.4860071135,0.0,1.0
2013-05-15,24.83,24.83,24.67,24.75,32400,20.269758136515,20.269758136515,20.1391435049467,20.2044508207309,39689.2747600548,0.0,1.0
2013-05-16,24.74,24.869,24.7,24.79,48500,20.1962874062578,20.3015954529598,20.1636337483657,20.2371044786229,59411.4143784771,0.0,1.0
2013-05-17,24.86,24.8936,24.768,24.83,17600,20.2942483799341,20.3216774525635,20.2191449667823,20.269758136515,21559.6060424989,0.0,1.0
2013-05-20,25.085,25.1152,24.8801,24.96,15900,20.4779252055771,20.5025787172856,20.3106568430249,20.3758825246643,19477.1440952121,0.0,1.0
2013-05-21,25.13,25.22,25.05,25.08,73600,20.5146605707057,20.5881313009629,20.4493532549215,20.4738434983406,90158.3525413589,0.0,1.0
2013-05-22,24.77,25.22,24.69,25.14,93700,20.2207776496769,20.5881313009629,20.1554703338927,20.5228239851787,114780.402623985,0.0,1.0
2013-05-23,24.74,24.75,24.5,24.52,46300,20.1962874062578,20.2044508207309,20.0003654589053,20.0166922878513,56716.4636231647,0.0,1.0
2013-05-24,24.64,24.64,24.431,24.59,32900,20.1146532615276,20.1146532615276,19.9440378990414,20.0738361891625,40301.7635680803,0.0,1.0
2013-05-28,24.72,24.89,24.64,24.7,76100,20.1799605773118,20.3187386233532,20.1146532615276,20.1636337483657,93220.7965814865,0.0,1.0
2013-05-29,24.52,24.6,24.4101,24.53,15200,20.0166922878513,20.0819996036355,19.9269763627928,20.0248557023244,18619.6597639763,0.0,1.0
2013-05-30,24.7,24.767,24.6,24.6,52800,20.1636337483657,20.218328625335,20.0819996036355,20.0819996036355,64678.8181274967,0.0,1.0
2013-05-31,24.36,24.6375,24.34,24.6,52600,19.886077656283,20.1126124079094,19.8697508273369,20.0819996036355,64433.8226042863,0.0,1.0
2013-06-03,24.6,24.6,24.384,24.5,50700,20.0819996036355,20.0819996036355,19.9056698510182,20.0003654589053,62106.3651337894,0.0,1.0
2013-06-04,24.33,24.57,24.2001,24.57,70500,19.8615874128639,20.0575093602165,19.7555446588593,20.0575093602165,86360.9219316006,0.0,1.0
2013-06-05,23.922,24.19,23.92,24.19,70300,19.5285201023646,19.7472996102416,19.52688741947,19.7472996102416,86115.9264083903,0.0,1.0
2013-06-06,24.13,24.15,23.8801,23.96,52000,19.6983191234035,19.7146459523495,19.4943153957226,19.5595410773621,63698.8360346556,0.0,1.0
2013-06-07,24.36,24.36,24.2,24.25,26000,19.886077656283,19.886077656283,19.7554630247146,19.7962800970797,31849.4180173278,0.0,1.0
2013-06-10,24.22,24.29,24.088,24.29,65600,19.7717898536607,19.8289337549718,19.6640327826168,19.8289337549718,80358.5316129501,0.0,1.0
2013-06-11,24.0,24.11,23.922,24.04,36500,19.5921947352542,19.6819922944574,19.5285201023646,19.6248483931463,44711.682985864,0.0,1.0
2013-06-12,23.83,24.05,23.79,24.05,71100,19.4534166892128,19.6330118076193,19.4207630313207,19.6330118076193,87095.9085012311,0.0,1.0
2013-06-13,24.16,24.2,23.89,23.89,21200,19.7228093668225,19.7554630247146,19.5023971760509,19.5023971760509,25969.5254602827,0.0,1.0
2013-06-14,24.01,24.078,23.91,24.06,35500,19.6003581497272,19.6558693681437,19.518724004997,19.6411752220923,43486.705369813,0.0,1.0
2013-06-17,24.08,24.29,24.0,24.16,40500,19.6575020510383,19.8289337549718,19.5921947352542,19.7228093668225,49611.5934500685,0.0,1.0
2013-06-18,24.286,24.32,24.07,24.07,43400,19.8256683891826,19.8534239983909,19.6493386365653,19.6493386365653,53164.0285366165,0.0,1.0
2013-06-19,23.83,24.279,23.73,24.16,77500,19.4534166892128,19.8199539990515,19.3717825444826,19.7228093668225,94935.7652439579,0.0,1.0
2013-06-20,23.03,23.44,22.99,23.36,75700,18.800343531371,19.1350435247649,18.7676898734789,19.0697362089807,92730.805535066,0.0,1.0
2013-06-21,22.85,23.09,22.661,23.09,43700,18.6534020708566,18.8493240182091,18.4991135373164,18.8493240182091,53531.5218214317,0.0,1.0
2013-06-24,22.55,22.69,22.35,22.59,74800,18.4084996366659,18.5227874392882,18.2452313472054,18.441153294558,91628.3256806201,0.0,1.0
2013-06-25,22.89,22.94,22.6701,22.73,30500,18.6860557287487,18.7268728011138,18.5065422444869,18.5554410971803,37361.8172895576,0.0,1.0
2013-06-26,23.01,23.086,22.97,23.01,25400,18.7840167024249,18.8460586524199,18.7513630445328,18.7840167024249,31114.4314476973,0.0,1.0
2013-06-27,23.279,23.33,23.182,23.182,92600,19.0036125517492,19.0452459655617,18.9244274313609,18.9244274313609,113432.927246329,0.0,1.0
2013-06-28,23.33,23.44,23.2245,23.3,10200,19.0452459655617,19.1350435247649,18.9591219428713,19.0207557221426,12494.7716837209,0.0,1.0
2013-07-01,23.49,23.58,23.44,23.5,24100,19.17586059713,19.2493313273872,19.1350435247649,19.184024011603,29521.9605468308,0.0,1.0
2013-07-02,23.44,23.59,23.3301,23.42,41200,19.1350435247649,19.2574947418602,19.0453275997064,19.1187166958189,50469.0777813042,0.0,1.0
2013-07-03,23.51,23.5668,23.3342,23.38,9700,19.1921874260761,19.2385556202828,19.0486745996403,19.0860630379268,11882.2828756954,0.0,1.0
2013-07-05,23.64,23.64,23.4681,23.57,87400,19.2983118142254,19.2983118142254,19.1579827194341,19.2411679129142,107063.043642863,0.0,1.0
2013-07-08,23.84,23.87,23.77,23.8,28300,19.4615801036858,19.4860703471049,19.4044362023746,19.4289264457937,34666.8665342453,0.0,1.0
2013-07-09,24.02,24.04,23.87,23.87,20000,19.6085215642002,19.6248483931463,19.4860703471049,19.4860703471049,24499.5523210214,0.0,1.0
2013-07-10,24.17,24.23,23.96,24.11,59700,19.7309727812956,19.7799532681337,19.5595410773621,19.6819922944574,73131.1636782488,0.0,1.0
2013-07-11,24.7,24.71,24.49,24.49,32600,20.1636337483657,20.1717971628388,19.9922020444323,19.9922020444323,39934.270283265,0.0,1.0
2013-07-12,24.57,24.67,24.49,24.67,26100,20.0575093602165,20.1391435049467,19.9922020444323,20.1391435049467,31971.9157789329,0.0,1.0
2013-07-15,24.77,24.8,24.661,24.68,6400,20.2207776496769,20.245267893096,20.131796431921,20.1473069194197,7839.85674272686,0.0,1.0
2013-07-16,24.71,24.7775,24.6627,24.77,32800,20.1717971628388,20.2269002105317,20.1331842123814,20.2207776496769,40179.2658064751,0.0,1.0
2013-07-17,24.76,24.846,24.7095,24.78,18800,20.2126142352039,20.2828195996719,20.1713889921151,20.2289410641499,23029.5791817601,0.0,1.0
2013-07-18,24.86,24.86,24.72,24.72,44800,20.2942483799341,20.2942483799341,20.1799605773118,20.1799605773118,54878.997199088,0.0,1.0
2013-07-19,24.92,24.946,24.85,24.85,5800,20.3432288667722,20.3644537444021,20.2860849654611,20.2860849654611,7104.87017309623,0.0,1.0
2013-07-22,25.02,25.078,24.962,25.0,43500,20.4248630115025,20.472210815446,20.3775152075589,20.4085361825564,53286.5262982215,0.0,1.0
2013-07-23,24.94,25.04,24.82,24.89,30100,20.3595556957183,20.4411898404485,20.261594722042,20.3187386233532,36871.8262431372,0.0,1.0
2013-07-24,24.73,24.94,24.662,24.92,38700,20.1881239917848,20.3595556957183,20.1326127733683,20.3432288667722,47406.6337411765,0.0,1.0
2013-07-25,24.95,24.95,24.709,24.74,13400,20.3677191101913,20.3677191101913,20.1709808213915,20.1962874062578,16414.7000550844,0.0,1.0
2013-07-26,24.93,24.93,24.7001,24.77,13300,20.3513922812453,20.3513922812453,20.1637153825105,20.2207776496769,16292.2022934792,0.0,1.0
2013-07-29,24.78,24.84,24.73,24.76,34900,20.2289410641499,20.2779215509881,20.1881239917848,20.2126142352039,42751.7188001824,0.0,1.0
2013-07-30,24.54,24.759,24.448,24.72,39600,20.0330191167974,20.2117978937566,19.9579157036456,20.1799605773118,48509.1135956224,0.0,1.0
2013-07-31,24.56,24.701,24.48,24.48,13700,20.0493459457434,20.1644500898131,19.9840386299593,19.9840386299593,16782.1933398997,0.0,1.0
2013-08-01,24.797,24.816,24.72,24.7799,20300,20.2428188687541,20.2583293562528,20.1799605773118,20.2288594300052,24867.0456058367,0.0,1.0
2013-08-02,24.83,24.83,24.72,24.75,15100,20.269758136515,20.269758136515,20.1799605773118,20.2044508207309,18497.1620023712,0.0,1.0
2013-08-05,24.92,24.96,24.83,24.91,16300,20.3432288667722,20.3758825246643,20.269758136515,20.3350654522992,19967.1351416325,0.0,1.0
2013-08-06,24.84,24.97,24.81,24.97,45100,20.2779215509881,20.3840459391374,20.253431307569,20.3840459391374,55246.4904839032,0.0,1.0
2013-08-07,24.81,24.889,24.74,24.87,19100,20.253431307569,20.3179222819059,20.1962874062578,20.3024117944071,23397.0724665755,0.0,1.0
2013-08-08,25.01,25.032,24.842,24.91,20000,20.4166995970294,20.4346591088701,20.2795542338827,20.3350654522992,24499.5523210215,0.0,1.0
2013-08-09,25.07,25.0999,24.922,25.01,16200,20.4656800838676,20.4900886931419,20.3448615496668,20.4166995970294,19844.6373800273,0.0,1.0
2013-08-12,24.97,24.99,24.9,24.91,26800,20.3840459391374,20.4003727680834,20.3269020378262,20.3350654522992,32829.4001101686,0.0,1.0
2013-08-13,24.84,24.866,24.6501,24.76,47000,20.2779215509881,20.2991464286179,20.1228983101454,20.2126142352039,57573.9479544002,0.0,1.0
2013-08-14,24.68,24.89,24.68,24.87,28700,20.1473069194197,20.3187386233532,20.1473069194197,20.3024117944071,35156.8575806657,0.0,1.0
2013-08-15,24.37,24.46,24.232,24.46,27200,19.894241070756,19.9677118010132,19.7815859510283,19.9677118010132,33319.3911565891,0.0,1.0
2013-08-16,24.42,24.49,24.4,24.47,19400,19.9350581431211,19.9922020444323,19.9187313141751,19.9758752154862,23764.5657513908,0.0,1.0
2013-08-19,24.26,24.4,24.26,24.4,26100,19.8044435115528,19.9187313141751,19.8044435115528,19.9187313141751,31971.9157789329,0.0,1.0
2013-08-20,24.28,24.35,24.1829,24.3,55600,19.8207703404988,19.87791424181,19.7415035859658,19.8370971694448,68108.7554524396,0.0,1.0
2013-08-21,24.1915,24.3616,24.13,24.22,63200,19.7485241224126,19.8873838025987,19.6983191234035,19.7717898536607,77418.5853344275,0.0,1.0
2013-08-22,24.44,24.49,24.34,24.35,37200,19.9513849720672,19.9922020444323,19.8697508273369,19.87791424181,45569.1673170998,0.0,1.0
2013-08-23,24.57,24.59,24.4147,24.59,13600,20.0575093602165,20.0738361891625,19.9307315334504,20.0738361891625,16659.6955782945,0.0,1.0
2013-08-26,24.42,24.57,24.42,24.57,35900,19.9350581431211,20.0575093602165,19.9350581431211,20.0575093602165,43976.6964162335,0.0,1.0
2013-08-27,24.04,24.26,24.03,24.26,24100,19.6248483931463,19.8044435115528,19.6166849786732,19.8044435115528,29521.9605468308,0.0,1.0
2013-08-28,24.14,24.22,24.0125,24.13,41600,19.7064825378765,19.7717898536607,19.6023990033454,19.6983191234035,50959.0688277245,0.0,1.0
2013-08-29,24.17,24.279,24.12,24.13,42400,19.7309727812956,19.8199539990515,19.6901557089304,19.6983191234035,51939.0509205653,0.0,1.0
2013-08-30,23.88,24.07,23.85,24.03,25900,19.4942337615779,19.6493386365653,19.4697435181588,19.6166849786732,31726.9202557227,0.0,1.0
2013-09-03,24.12,24.3623,24.07,24.25,32000,19.6901557089304,19.8879552416118,19.6493386365653,19.7962800970797,39199.2837136344,0.0,1.0
2013-09-04,24.37,24.39,24.14,24.25,28600,19.894241070756,19.910567899702,19.7064825378765,19.7962800970797,35034.3598190606,0.0,1.0
2013-09-05,24.43,24.49,24.38,24.46,15500,19.9432215575941,19.9922020444323,19.902404485229,19.9677118010132,18987.1530487916,0.0,1.0
2013-09-06,24.4777,24.599,24.3614,24.59,14400,19.9821610446305,20.0811832621882,19.8872205343092,20.0738361891625,17639.6776711354,0.0,1.0
2013-09-09,24.8,24.809,24.53,24.53,16500,20.245267893096,20.2526149661217,20.0248557023244,20.0248557023244,20212.1306648427,0.0,1.0
2013-09-10,25.1,25.1,24.88,24.89,17400,20.4901703272867,20.4901703272867,20.3105752088802,20.3187386233532,21314.6105192886,0.0,1.0
2013-09-11,25.22,25.24,25.08,25.08,21900,20.5881313009629,20.604458129909,20.4738434983406,20.4738434983406,26827.0097915185,0.0,1.0
2013-09-12,25.07,25.23,25.0655,25.1608,21300,20.4656800838676,20.5962947154359,20.4620065473547,20.5398038872826,26092.0232218878,0.0,1.0
2013-09-13,25.12,25.1699,25.02,25.02,42500,20.5064971562327,20.5472325944531,20.4248630115025,20.4248630115025,52061.5486821705,0.0,1.0
2013-09-16,25.37,25.4825,25.3502,25.4,17200,20.7105825180583,20.8024209308798,20.6944189574017,20.7350727614773,21069.6149960784,0.0,1.0
2013-09-17,25.49,25.51,25.4,25.48,45800,20.8085434917345,20.8248703206806,20.7350727614773,20.8003800772615,56103.9748151391,0.0,1.0
2013-09-18,25.95,25.99,25.31,25.354,22200,21.1840605574936,21.2167142153857,20.6616020312201,20.6975210549014,27194.5030763337,0.0,1.0
2013-09-19,25.84,26.0,25.8,26.0,15400,21.0942629982903,21.2248776298587,21.0616093403982,21.2248776298587,18864.6552871865,0.0,1.0
2013-09-20,25.67,25.95,25.67,25.95,21800,20.9554849522489,21.1840605574936,20.9554849522489,21.1840605574936,26704.5120299134,0.0,1.0
2013-09-23,25.6598,25.72,25.577,25.72,19000,20.9471582694865,20.996302024614,20.8795651976498,20.996302024614,23274.5747049703,0.0,1.0
2013-09-24,25.71,25.86,25.67,25.75,12700,20.988138610141,21.1105898272364,20.9554849522489,21.0207922680331,15557.2157238486,0.0,1.0
2013-09-25,25.69,25.79,25.64,25.74,21300,20.971811781195,21.0534459259252,20.9309947088299,21.0126288535601,26092.0232218878,0.0,1.0
2013-09-26,25.72,25.8399,25.64,25.74,68200,20.996302024614,21.0941813641456,20.9309947088299,21.0126288535601,83543.4734146832,0.0,1.0
2013-09-27,25.67,25.76,25.618,25.74,11400,20.9554849522489,21.0289556825061,20.9130351969892,21.0126288535601,13964.7448229822,0.0,1.0
2013-09-30,25.66,25.6965,25.5,25.559,13200,20.9473215377759,20.9771180006024,20.8167069062076,20.8648710515984,16169.7045318742,0.0,1.0
2013-10-01,25.886,25.9,25.69,25.69,14700,21.1318147048662,21.1432434851285,20.971811781195,20.971811781195,18007.1709559508,0.0,1.0
2013-10-02,25.9,25.91,25.7358,25.87,18900,21.1432434851285,21.1514068996015,21.0092002194814,21.1187532417094,23152.0769433652,0.0,1.0
2013-10-03,25.68,25.85,25.56,25.85,18200,20.963648366722,21.1024264127633,20.8656873930457,21.1024264127633,22294.5926121295,0.0,1.0
2013-10-04,25.6697,25.73,25.612,25.69,10700,20.9552400498147,21.0044654390871,20.9081371483054,20.971811781195,13107.2604917465,0.0,1.0
2013-10-07,25.54,25.61,25.4602,25.54,15700,20.8493605640996,20.9065044654108,20.7842165166049,20.8493605640996,19232.1485720019,0.0,1.0
2013-10-08,25.22,25.59,25.22,25.59,17400,20.5881313009629,20.8901776364648,20.5881313009629,20.8901776364648,21314.6105192887,0.0,1.0
2013-10-09,25.25,25.37,25.16,25.37,20000,20.612621544382,20.7105825180583,20.5391508141248,20.7105825180583,24499.5523210214,0.0,1.0
2013-10-10,25.72,25.79,25.38,25.42,50100,20.996302024614,21.0534459259252,20.7187459325313,20.7513995904234,61371.3785641588,0.0,1.0
2013-10-11,25.79,25.8099,25.52,25.52,20400,21.0534459259252,21.0696911207265,20.8330337351536,20.8330337351536,24989.5433674419,0.0,1.0
2013-10-14,25.92,25.9232,25.71,25.72,11000,21.1595703140745,21.1621826067059,20.988138610141,20.996302024614,13474.7537765618,0.0,1.0
2013-10-15,25.68,25.83,25.6301,25.83,18500,20.963648366722,21.0860995838173,20.9229129285016,21.0860995838173,22662.0858969448,0.0,1.0
2013-10-16,25.78,25.83,25.7342,25.741,16900,21.0452825114522,21.0860995838173,21.0078940731657,21.0134451950074,20702.1217112631,0.0,1.0
2013-10-17,25.96,25.96,25.65,25.65,37900,21.1922239719666,21.1922239719666,20.9391581233029,20.9391581233029,46426.6516483356,0.0,1.0
2013-10-18,26.2,26.21,26.04,26.04,58600,21.3881459193191,21.3963093337922,21.2575312877508,21.2575312877508,71783.6883005929,0.0,1.0
2013-10-21,26.345,26.39,26.24,26.39,46400,21.506515429178,21.5432507943066,21.4207995772112,21.5432507943066,56838.9613847696,0.0,1.0
2013-10-22,26.46,26.498,26.37,26.47,44300,21.6003946956177,21.6314156706152,21.5269239653605,21.6085581100907,54266.5083910625,0.0,1.0
2013-10-23,26.5,26.52,26.4,26.52,29900,21.6330483535098,21.6493751824559,21.5514142087796,21.6493751824559,36626.830719927,0.0,1.0
2013-10-24,26.58,26.64,26.501,26.64,58700,21.698355669294,21.7473361561321,21.6338646949571,21.7473361561321,71906.1860621979,0.0,1.0
2013-10-25,26.7,26.7,26.53,26.6,20100,21.7963166429703,21.7963166429703,21.6575385969289,21.71468249824,24622.0500826265,0.0,1.0
2013-10-28,26.6,26.67,26.5385,26.65,27300,21.71468249824,21.7718263995512,21.6644774992309,21.7554995706051,33441.8889181943,0.0,1.0
2013-10-29,26.72,26.73,26.628,26.63,38700,21.8126434719163,21.8208068863893,21.7375400587645,21.7391727416591,47406.6337411765,0.0,1.0
2013-10-30,26.65,26.77,26.56,26.77,26900,21.7554995706051,21.8534605442814,21.6820288403479,21.8534605442814,32951.8978717739,0.0,1.0
2013-10-31,26.61,26.78,26.5799,26.73,33100,21.7228459127131,21.8616239587544,21.6982740351493,21.8208068863893,40546.7590912904,0.0,1.0
2013-11-01,26.5,26.57,26.347,26.57,28200,21.6330483535098,21.690192254821,21.5081481120726,21.690192254821,34544.3687726402,0.0,1.0
2013-11-04,26.69,26.69,26.46,26.46,19400,21.7881532284972,21.7881532284972,21.6003946956177,21.6003946956177,23764.5657513908,0.0,1.0
2013-11-05,26.53,26.58,26.4,26.53,16800,21.6575385969289,21.698355669294,21.5514142087796,21.6575385969289,20579.623949658,0.0,1.0
2013-11-06,26.616,26.68,26.5201,26.54,47400,21.7277439613969,21.7799898140242,21.6494568166006,21.6657020114019,58063.9390008207,0.0,1.0
2013-11-07,26.238,26.64,26.19,26.63,25900,21.4191668943166,21.7473361561321,21.3799825048461,21.7391727416591,31726.9202557228,0.0,1.0
2013-11-08,26.5,26.5,26.2145,26.29,22200,21.6330483535098,21.6330483535098,21.399982870305,21.4616166495763,27194.5030763338,0.0,1.0
2013-11-11,26.63,26.6399,26.5439,26.59,17000,21.7391727416591,21.7472545219874,21.6688857430464,21.706519083767,20824.6194728682,0.0,1.0
2013-11-12,26.58,26.65,26.4457,26.65,30000,21.698355669294,21.7554995706051,21.5887210129213,21.7554995706051,36749.3284815321,0.0,1.0
2013-11-13,26.735,26.7399,26.5,26.52,17300,21.8248885936258,21.8288886667176,21.6330483535098,21.6493751824559,21192.1127576836,0.0,1.0
2013-11-14,26.88,26.93,26.46,26.75,535000,21.9432581034847,21.9840751758498,21.6003946956177,21.8371337153354,655363.024587322,0.0,1.0
2013-11-15,27.04,27.0484,26.9156,27.0,38300,22.073872735053,22.0807300032104,21.9723198590086,22.0412190771609,46916.6426947561,0.0,1.0
2013-11-18,26.99,27.1776,26.94,27.02,40100,22.0330556626879,22.1862013182018,21.9922385903228,22.057545906107,49121.602403648,0.0,1.0
2013-11-19,26.95,27.097,26.87,27.0,61900,22.0004020047958,22.1204041975493,21.9350946890116,22.0412190771609,75826.1144335614,0.0,1.0
2013-11-20,26.63,26.96,26.6,26.87,91700,21.7391727416591,22.0085654192688,21.71468249824,21.9350946890116,112330.447391883,0.0,1.0
2013-11-21,26.89,26.9099,26.71,26.738,25100,21.9514215179577,21.967666712759,21.8044800574433,21.8273376179677,30746.9381628819,0.0,1.0
2013-11-22,26.96,26.97,26.812,26.93,20500,22.0085654192688,22.0167288337419,21.8877468850681,21.9840751758498,25112.041129047,0.0,1.0
2013-11-25,26.8106,26.95,26.8106,26.95,22400,21.8866040070419,22.0004020047958,21.8866040070419,22.0004020047958,27439.498599544,0.0,1.0
2013-11-26,26.88,26.932,26.824,26.91,118200,21.9432581034847,21.9857078587444,21.8975429824357,21.9677483469037,144792.354217236,0.0,1.0
2013-11-27,27.01,27.05,26.959,27.05,13500,22.049382491634,22.0820361495261,22.0077490778215,22.0820361495261,16537.1978166894,0.0,1.0
2013-11-29,27.12,27.19,27.116,27.19,49700,22.1391800508372,22.1963239521484,22.135914685048,22.1963239521484,60881.3875177383,0.0,1.0
2013-12-02,26.75,27.03,26.75,27.01,15300,21.8371337153354,22.06570932058,21.8371337153354,22.049382491634,18742.1575255814,0.0,1.0
2013-12-03,26.5,26.6,26.36,26.59,88400,21.6330483535098,21.71468249824,21.5187605508875,21.706519083767,108288.021258915,0.0,1.0
2013-12-04,26.3871,26.42,26.2,26.34,21400,21.5408834041094,21.5677410377256,21.3881459193191,21.5024337219415,26214.5209834929,0.0,1.0
2013-12-05,26.33,26.43,26.26,26.43,30400,21.4942703074684,21.5759044521987,21.4371264061573,21.5759044521987,37239.3195279526,0.0,1.0
2013-12-06,26.65,26.65,26.47,26.48,29800,21.7554995706051,21.7554995706051,21.6085581100907,21.6167215245638,36504.332958322,0.0,1.0
2013-12-09,26.666,26.7,26.5301,26.7,24500,21.768561033762,21.7963166429703,21.6576202310736,21.7963166429703,30011.9515932512,0.0,1.0
2013-12-10,26.55,26.681,26.53,26.53,91400,21.6738654258749,21.7808061554715,21.6575385969289,21.6575385969289,111962.954107068,0.0,1.0
2013-12-11,26.32,26.58,26.28,26.58,236700,21.4861068929954,21.698355669294,21.4534532351033,21.698355669294,289952.201719289,0.0,1.0
2013-12-12,26.31,26.37,26.278,26.37,15100,21.4779434785224,21.5269239653605,21.4518205522087,21.5269239653605,18497.1620023712,0.0,1.0
2013-12-13,26.32,26.349,26.24,26.34,21100,21.4861068929954,21.5097807949672,21.4207995772112,21.5024337219415,25847.0276986776,0.0,1.0
2013-12-16,26.585,26.61,26.4,26.4,28200,21.7024373765305,21.7228459127131,21.5514142087796,21.5514142087796,34544.3687726402,0.0,1.0
2013-12-17,26.66,26.72,26.53,26.53,31500,21.7636629850782,21.8126434719163,21.6575385969289,21.6575385969289,38586.7949056087,0.0,1.0
2013-12-18,26.99,27.1,26.6247,26.72,36500,22.0330556626879,22.1228532218912,21.7348461319884,21.8126434719163,44711.6829858641,0.0,1.0
2013-12-19,26.99,27.0,26.874,26.89,30100,22.0330556626879,22.0412190771609,21.9383600548009,21.9514215179577,36871.8262431373,0.0,1.0
2013-12-20,27.14,27.17,27.02,27.12,42600,22.1555068797833,22.1799971232023,22.057545906107,22.1391800508372,52184.0464437755,0.0,1.0
2013-12-23,27.37,27.43,27.24,27.24,32600,22.3432654126628,22.3922458995009,22.2371410245135,22.2371410245135,39934.2702832649,0.0,1.0
2013-12-24,27.17,27.21,26.99,26.99,7200,22.5228605310693,22.5560189565843,22.3736476162517,22.3736476162517,8685.57525053912,0.42,1.0
2013-12-26,27.22,27.35,27.21,27.29,6600,22.564308562963,22.6720734458868,22.5560189565843,22.6223358076143,7961.77731299422,0.0,1.0
2013-12-27,27.46,27.68,27.38,27.68,39700,22.7632591160531,22.9456304563856,22.6969422650231,22.9456304563856,47891.296867556,0.0,1.0
2013-12-30,27.57,27.58,27.38,27.38,38000,22.8544447862194,22.8627343925981,22.6969422650231,22.6969422650231,45840.536044512,0.0,1.0
2013-12-31,27.65,27.69,27.4501,27.6,19000,22.9207616372494,22.9539200627644,22.7550524057381,22.8793136053556,22920.268022256,0.0,1.0
2014-01-02,27.21,27.376,27.13,27.36,43100,22.5560189565843,22.6936264224716,22.4897021055543,22.6803630522656,51992.8185136439,0.0,1.0
2014-01-03,27.23,27.308,27.15,27.29,33000,22.5725981693418,22.6372570990961,22.5062813183118,22.6223358076143,39808.886564971,0.0,1.0
2014-01-06,27.17,27.32,27.12,27.32,570200,22.5228605310693,22.6472046267506,22.4814124991755,22.6472046267506,687849.306646862,0.0,1.0
2014-01-07,27.308,27.32,27.2,27.21,65300,22.6372570990961,22.6472046267506,22.5477293502055,22.5560189565843,78773.3422028061,0.0,1.0
2014-01-08,27.22,27.34,27.15,27.34,22700,22.564308562963,22.6637838395081,22.5062813183118,22.6637838395081,27383.6886371165,0.0,1.0
2014-01-09,27.155,27.2099,27.0001,27.16,773100,22.5104261215011,22.5559360605205,22.3820201186943,22.5145709246905,932613.642526641,0.0,1.0
2014-01-10,27.4,27.4399,27.25,27.25,19600,22.7135214777806,22.7465970072318,22.5891773820993,22.5891773820993,23644.0659598009,0.0,1.0
2014-01-13,27.01,27.329,26.9601,27.26,60800,22.3902268290092,22.6546652724914,22.3488616931793,22.597466988478,73344.8576712195,0.0,1.0
2014-01-14,27.32,27.375,27.15,27.15,96100,22.6472046267506,22.6927974618337,22.5062813183118,22.5062813183118,115928.302996779,0.0,1.0
2014-01-15,27.355,27.42,27.24,27.33,109100,22.6762182490762,22.7301006905381,22.5808877757205,22.6554942331293,131610.591643586,0.0,1.0
2014-01-16,27.61,27.62,27.45,27.45,23500,22.8876032117344,22.8958928181131,22.7549695096743,22.7549695096743,28348.752553843,0.0,1.0
2014-01-17,27.63,27.68,27.57,27.64,20900,22.9041824244919,22.9456304563856,22.8544447862194,22.9124720308706,25212.2948244816,0.0,1.0
2014-01-21,27.535,27.74,27.4401,27.72,166100,22.8254311638937,22.9953680946581,22.7467627993594,22.9787888819006,200371.395710354,0.0,1.0
2014-01-22,27.79,27.82,27.594,27.67,33700,23.0368161265519,23.0616849456882,22.8743398415284,22.9373408500069,40653.3174921068,0.0,1.0
2014-01-23,27.54,27.59,27.42,27.58,65000,22.8295759670831,22.8710239989769,22.7301006905381,22.8627343925981,78411.4432340338,0.0,1.0
2014-01-24,26.75,27.37,26.69,27.28,47700,22.1746970631617,22.6886526586443,22.1249594248892,22.6140462012355,57541.9360348217,0.0,1.0
2014-01-27,26.75,26.96,26.61,26.8,32900,22.1746970631617,22.3487787971155,22.0586425738592,22.2161450950554,39688.2535753802,0.0,1.0
2014-01-28,27.06,27.1488,27.0,27.0,68800,22.431674860903,22.5052865655463,22.3819372226305,22.3819372226305,82995.4968384851,0.0,1.0
2014-01-29,26.85,27.0788,26.7601,26.98,73800,22.2575931269492,22.4472593208951,22.1830695656042,22.365358009873,89027.1463180262,0.0,1.0
2014-01-30,27.02,27.11,26.8832,27.05,13300,22.398516435388,22.4731228927968,22.2851146201267,22.4233852545243,16044.1876155792,0.0,1.0
2014-01-31,26.7,26.8599,26.5801,26.66,44100,22.1332490312679,22.2657998372642,22.0338566507867,22.1000906057529,53199.1484095523,0.0,1.0
2014-02-03,26.15,27.3139,26.15,26.79,23500,21.6773206804366,22.6421479668595,21.6773206804366,22.2078554886767,28348.752553843,0.0,1.0
2014-02-04,26.52,26.55,26.27,26.38,148400,21.9840361164504,22.0089049355866,21.7767959569816,21.8679816271479,179019.356552779,0.0,1.0
2014-02-05,26.6,26.67,26.45,26.45,26400,22.0503529674804,22.1083802121317,21.9260088717991,21.9260088717991,31847.1092519768,0.0,1.0
2014-02-06,26.9655,26.97,26.77,26.77,24800,22.3533380806238,22.3570684034942,22.1912762759192,22.1912762759192,29916.9814185237,0.0,1.0
2014-02-07,27.35,27.3772,27.0703,27.16,31800,22.6720734458868,22.694621175237,22.4402131554731,22.5145709246905,38361.2906898812,0.0,1.0
2014-02-10,27.29,27.29,27.13,27.19,30200,22.6223358076143,22.6223358076143,22.4897021055543,22.5394397438268,36431.162856428,0.0,1.0
2014-02-11,27.65,27.6799,27.27,27.27,42800,22.9207616372494,22.9455475603218,22.6057565948568,22.6057565948568,51630.9195448715,0.0,1.0
2014-02-12,27.7,27.742,27.61,27.64,55200,22.9622096691431,22.9970260159339,22.8876032117344,22.9124720308706,66589.4102541335,0.0,1.0
2014-02-13,27.79,27.82,27.42,27.6,47700,23.0368161265519,23.0616849456882,22.7301006905381,22.8793136053556,57541.9360348218,0.0,1.0
2014-02-14,28.05,28.05,27.7652,27.79,223000,23.2523458923995,23.2523458923995,23.0162579027326,23.0368161265519,269011.566787531,0.0,1.0
2014-02-18,27.99,28.09,27.91,28.09,116500,23.2026082541269,23.2855043179145,23.1362914030969,23.2855043179145,140537.432873307,0.0,1.0
2014-02-19,27.88,28.156,27.8601,28.02,50600,23.1114225839607,23.3402157200142,23.094926267267,23.2274770732632,61040.2927329555,0.0,1.0
2014-02-20,28.1704,28.19,27.968,28.0,17100,23.3521527531996,23.368400381702,23.1843711200937,23.2108978605057,20628.2412200305,0.0,1.0
2014-02-21,28.23,28.33,28.2,28.28,37800,23.401558807217,23.4844548710045,23.3766899880807,23.4430068391108,45599.2700653304,0.0,1.0
2014-02-24,28.39,28.54,28.32,28.42,34600,23.534192509277,23.6585366049583,23.4761652646258,23.5590613284133,41739.0143984242,0.0,1.0
2014-02-25,28.37,28.5591,28.35,28.5,43900,23.5176132965195,23.6743697531417,23.501034083762,23.6253781794433,52957.8824303706,0.0,1.0
2014-02-26,28.42,28.56,28.321,28.5,40500,23.5590613284133,23.6751158177158,23.4769942252636,23.6253781794433,48856.3607842826,0.0,1.0
2014-02-27,28.7967,28.84,28.51,28.51,43500,23.8713308007009,23.9072247963209,23.633667785822,23.633667785822,52475.3504720072,0.0,1.0
2014-02-28,28.94,29.0899,28.83,29.0,51200,23.9901208601084,24.1143820597259,23.8989351899421,24.0398584983809,61764.0906705005,0.0,1.0
2014-03-03,28.57,28.84,28.465,28.74,108700,23.6834054240946,23.9072247963209,23.5963645571177,23.8243287325333,131128.059685223,0.0,1.0
2014-03-04,29.03,29.1096,28.93,28.93,32500,24.0647273175172,24.130712584292,23.9818312537296,23.9818312537296,39205.7216170169,0.0,1.0
2014-03-05,29.0,29.12,28.96,29.12,116900,24.0398584983809,24.1393337749259,24.0067000728659,24.1393337749259,141019.96483167,0.0,1.0
2014-03-06,29.305,29.36,29.241,29.29,26800,24.2926914929328,24.338284328016,24.2396380121088,24.2802570833647,32329.6412103402,0.0,1.0
2014-03-07,29.37,29.47,29.17,29.46,129600,24.3465739343947,24.4294699981822,24.1807818068197,24.4211803918035,156340.354509705,0.0,1.0
2014-03-10,29.23,29.4,29.1101,29.4,95900,24.2305194450922,24.371442753531,24.131127064611,24.371442753531,115687.037017598,0.0,1.0
2014-03-11,29.14,29.43,29.115,29.37,43200,24.1559129876834,24.3963115726672,24.1351889717365,24.3465739343947,52113.4515032349,0.0,1.0
2014-03-12,29.09,29.11,28.918,29.1,84200,24.1144649557897,24.1310441685472,23.9718837260751,24.1227545621684,101572.977235471,0.0,1.0
2014-03-13,28.7,29.16,28.6,29.16,81300,23.7911703070183,24.1724922004409,23.7082742432308,24.1724922004409,98074.6205373379,0.0,1.0
2014-03-14,28.5899,28.72,28.5,28.54,50500,23.6999017407883,23.8077495197758,23.6253781794433,23.6585366049583,60919.6597433647,0.0,1.0
2014-03-17,28.77,28.9799,28.7,28.78,63800,23.8491975516696,24.0231963895596,23.7911703070183,23.8574871580484,76963.847358944,0.0,1.0
2014-03-18,28.95,29.0,28.8,28.94,64900,23.9984104664871,24.0398584983809,23.8740663708059,23.9901208601084,78290.8102444431,0.0,1.0
2014-03-19,28.66,29.02,28.49,28.95,50000,23.7580118815033,24.0564377111384,23.6170885730645,23.9984104664871,60316.4947954107,0.0,1.0
2014-03-20,28.56,28.63,28.441,28.61,35300,23.6751158177158,23.7331430623671,23.5764695018087,23.7165638496096,42583.4453255599,0.0,1.0
2014-03-21,28.56,28.85,28.531,28.8,24500,23.6751158177158,23.9155144026996,23.6510759592174,23.8740663708059,29555.0824497512,0.0,1.0
2014-03-24,28.59,28.73,28.42,28.73,50700,23.6999846368521,23.8160391261546,23.5590613284133,23.8160391261546,61160.9257225463,0.0,1.0
2014-03-25,28.78,28.85,28.58,28.79,33500,23.8574871580484,23.9155144026996,23.6916950304733,23.8657767644271,40412.0515129251,0.0,1.0
2014-03-26,28.51,28.93,28.47,28.93,66200,23.633667785822,23.9818312537296,23.600509360307,23.9818312537296,79859.0391091239,0.0,1.0
2014-03-27,28.46,28.55,28.3401,28.5,83700,23.5922197539283,23.6668262113371,23.492827373447,23.6253781794433,100969.812287517,0.0,1.0
2014-03-28,28.73,28.81,28.56,28.56,44600,23.8160391261546,23.8823559771846,23.6751158177158,23.6751158177158,53802.3133575063,0.0,1.0
2014-03-31,29.02,29.05,28.8,28.9,59600,24.0564377111384,24.0813065302747,23.8740663708059,23.9569624345934,71897.2617961295,0.0,1.0
2014-04-01,29.3,29.3,29.16,29.2,21100,24.2885466897435,24.2885466897435,24.1724922004409,24.2056506259559,25453.5608036633,0.0,1.0
2014-04-02,29.31,29.32,29.25,29.32,35500,24.2968362961222,24.305125902501,24.2470986578497,24.305125902501,42824.7113047416,0.0,1.0
2014-04-03,29.12,29.24,28.99,29.24,48900,24.1393337749259,24.2388090514709,24.0315688920021,24.2388090514709,58989.5319099117,0.0,1.0
2014-04-04,28.94,29.31,28.87,29.31,27700,23.9901208601084,24.2968362961222,23.9320936154571,24.2968362961222,33415.3381166575,0.0,1.0
2014-04-07,28.82,29.01,28.7035,29.01,16800,23.8906455835634,24.0481481047597,23.7940716692509,24.0481481047597,20266.3422512579,0.0,1.0
2014-04-08,28.81,28.84,28.63,28.73,33200,23.8823559771846,23.9072247963209,23.7331430623671,23.8160391261546,40050.1525441527,0.0,1.0
2014-04-09,29.29,29.29,28.86,28.99,134400,24.2802570833647,24.2802570833647,23.9238040090784,24.0315688920021,162130.738010064,0.0,1.0
2014-04-10,28.83,29.2893,28.83,29.27,17600,23.8989351899421,24.2796768109182,23.8989351899421,24.2636778706072,21231.4061679846,0.0,1.0
2014-04-11,28.5228,28.7015,28.5,28.58,26200,23.6442784819868,23.7924137479751,23.6253781794433,23.6916950304733,31605.8432727953,0.0,1.0
2014-04-14,28.43,28.57,28.33,28.57,40400,23.567350934792,23.6834054240946,23.4844548710045,23.6834054240946,48735.7277946919,0.0,1.0
2014-04-15,28.5,28.54,28.13,28.36,33200,23.6253781794433,23.6585366049583,23.3186627434295,23.5093236901408,40050.1525441527,0.0,1.0
2014-04-16,28.85,28.87,28.6,28.73,100600,23.9155144026996,23.9320936154571,23.7082742432308,23.8160391261546,121356.787528366,0.0,1.0
2014-04-17,28.95,28.95,28.82,28.82,31000,23.9984104664871,23.9984104664871,23.8906455835634,23.8906455835634,37396.2267731547,0.0,1.0
2014-04-21,29.0,29.02,28.8401,28.98,44700,24.0398584983809,24.0564377111384,23.9073076923847,24.0232792856234,53922.9463470971,0.0,1.0
2014-04-22,28.97,29.138,28.94,29.06,67400,24.0149896792446,24.1542550664077,23.9901208601084,24.0895961366534,81306.6349842137,0.0,1.0
2014-04-23,28.96,29.02,28.8901,28.98,52400,24.0067000728659,24.0564377111384,23.9487557242784,24.0232792856234,63211.6865455903,0.0,1.0
2014-04-24,28.93,29.03,28.81,29.03,53900,23.9818312537296,24.0647273175172,23.8823559771846,24.0647273175172,65021.1813894528,0.0,1.0
2014-04-25,28.71,28.9876,28.68,28.88,32900,23.7994599133971,24.0295793864712,23.7745910942608,23.9403832218359,39688.2535753802,0.0,1.0
2014-04-28,28.67,28.76,28.3914,28.73,44200,23.7663014878821,23.8409079452908,23.53535305417,23.8160391261546,53319.781399143,0.0,1.0
2014-04-29,28.82,28.94,28.71,28.85,28600,23.8906455835634,23.9901208601084,23.7994599133971,23.9155144026996,34501.0350229748,0.0,1.0
2014-04-30,28.99,29.13,28.8,28.86,74400,24.0315688920021,24.1476233813047,23.8740663708059,23.9238040090784,89750.9442555712,0.0,1.0
2014-05-01,28.98,29.02,28.85,29.02,27700,24.0232792856234,24.0564377111384,23.9155144026996,24.0564377111384,33415.3381166575,0.0,1.0
2014-05-02,29.01,29.08,28.85,28.85,78200,24.0481481047597,24.1061753494109,23.9155144026996,23.9155144026996,94334.9978600221,0.0,1.0
2014-05-05,28.91,28.98,28.71,28.95,23300,23.9652520409721,24.0232792856234,23.7994599133971,23.9984104664871,28107.4865746614,0.0,1.0
2014-05-06,28.88,29.02,28.83,29.02,41400,23.9403832218359,24.0564377111384,23.8989351899421,24.0564377111384,49942.0576906,0.0,1.0
2014-05-07,28.95,28.95,28.721,28.91,55600,23.9984104664871,23.9984104664871,23.8085784804137,23.9652520409721,67071.9422124968,0.0,1.0
2014-05-08,28.8,29.0075,28.7712,28.89,38700,23.8740663708059,24.046075703165,23.8501923044351,23.9486728282146,46684.9669716478,0.0,1.0
2014-05-09,28.81,28.86,28.71,28.74,32600,23.8823559771846,23.9238040090784,23.7994599133971,23.8243287325333,39326.3546066078,0.0,1.0
2014-05-12,29.23,29.28,28.96,28.96,54400,24.2305194450922,24.271967476986,24.0067000728659,24.0067000728659,65624.3463374068,0.0,1.0
2014-05-13,29.3,29.47,29.2101,29.37,91600,24.2885466897435,24.4294699981822,24.2140231283985,24.3465739343947,110499.818465192,0.0,1.0
2014-05-14,29.04,29.25,28.13,28.13,77100,24.0730169238959,24.2470986578497,23.3186627434295,23.3186627434295,93008.0349745233,0.0,1.0
2014-05-15,28.84,28.99,28.67,28.99,60600,23.9072247963209,24.0315688920021,23.7663014878821,24.0315688920021,73103.5916920376,0.0,1.0
2014-05-16,28.9,28.9,28.72,28.87,17500,23.9569624345934,23.9569624345934,23.8077495197758,23.9320936154571,21110.7731783937,0.0,1.0
2014-05-19,28.99,28.99,28.86,28.9,22900,24.0315688920021,24.0315688920021,23.9238040090784,23.9569624345934,27624.9546162981,0.0,1.0
2014-05-20,28.8,29.0115,28.71,28.82,46700,23.8740663708059,24.0493915457165,23.7994599133971,23.8906455835634,56335.6061389134,0.0,1.0
2014-05-21,28.94,28.95,28.8,28.84,33700,23.9901208601084,23.9984104664871,23.8740663708059,23.9072247963209,40653.3174921068,0.0,1.0
2014-05-22,29.22,29.24,29.01,29.01,63300,24.2222298387134,24.2388090514709,24.0481481047597,24.0481481047597,76360.68241099,0.0,1.0
2014-05-23,29.31,29.35,29.1,29.1,28500,24.2968362961222,24.3299947216372,24.1227545621684,24.1227545621684,34380.4020333841,0.0,1.0
2014-05-27,29.47,29.5199,29.355,29.36,53800,24.4294699981822,24.4708351340122,24.3341395248266,24.338284328016,64900.548399862,0.0,1.0
2014-05-28,29.48,29.51,29.361,29.46,35100,24.437759604561,24.4626284236973,24.3391132886538,24.4211803918035,42342.1793463783,0.0,1.0
2014-05-29,29.4,29.59,29.34,29.59,75100,24.371442753531,24.5289452747273,24.3217051152585,24.5289452747273,90595.3751827067,0.0,1.0
2014-05-30,29.53,29.57,29.43,29.53,42800,24.4792076364548,24.5123660619698,24.3963115726672,24.4792076364548,51630.9195448714,0.0,1.0
2014-06-02,29.67,29.7,29.5208,29.69,121000,24.5952621257573,24.6201309448935,24.4715811985863,24.6118413385148,145965.917404894,0.0,1.0
2014-06-03,29.62,29.62,29.5001,29.6,50200,24.5538140938635,24.5538140938635,24.4544217133823,24.537234881106,60557.7607745924,0.0,1.0
2014-06-04,29.57,29.6,29.47,29.54,52600,24.5123660619698,24.537234881106,24.4294699981822,24.4874972428335,63452.9525247719,0.0,1.0
2014-06-05,29.8665,29.9,29.5103,29.69,23900,24.7581528910998,24.7859230724686,24.4628771118886,24.6118413385148,28831.2845122062,0.0,1.0
2014-06-06,30.08,30.08,29.9,30.0,44500,24.9351359872861,24.9351359872861,24.7859230724686,24.8688191362561,53681.6803679155,0.0,1.0
2014-06-09,30.24,30.26,30.05,30.14,33200,25.0677696893461,25.0843489021037,24.9102671681499,24.9848736255586,40050.1525441527,0.0,1.0
2014-06-10,30.1804,30.22,30.07,30.2,39600,25.0183636353288,25.0511904765886,24.9268463809074,25.0346112638311,47770.6638779652,0.0,1.0
2014-06-11,30.01,30.1,29.98,30.1,28300,24.8771087426349,24.9517152000436,24.8522399234986,24.9517152000436,34139.1360542024,0.0,1.0
2014-06-12,29.855,30.12,29.855,30.12,30000,24.7486198437642,24.9682944128011,24.7486198437642,24.9682944128011,36189.8968772464,0.0,1.0
2014-06-13,30.04,30.13,29.976,30.08,24500,24.9019775617711,24.9765840191799,24.8489240809471,24.9351359872861,29555.0824497512,0.0,1.0
2014-06-16,30.0,30.07,29.9335,30.07,58800,24.8688191362561,24.9268463809074,24.8136932538374,24.9268463809074,70932.1978794029,0.0,1.0
2014-06-17,30.01,30.0699,29.93,29.99,43800,24.8771087426349,24.9267634848436,24.8107918916048,24.8605295298773,52837.2494407796,0.0,1.0
2014-06-18,30.24,30.24,29.91,30.06,52900,25.0677696893461,25.0677696893461,24.7942126788473,24.9185567745286,63814.8514935446,0.0,1.0
2014-06-19,30.28,30.3,30.2,30.3,37700,25.1009281148612,25.1175073276187,25.0346112638311,25.1175073276187,45478.6370757396,0.0,1.0
2014-06-20,30.36,30.42,30.18,30.42,65700,25.1672449658912,25.2169826041637,25.0180320510736,25.2169826041637,79255.8741611695,0.0,1.0
2014-06-23,30.34,30.35,30.21,30.35,53600,25.1506657531337,25.1589553595124,25.0429008702099,25.1589553595124,64659.2824206801,0.0,1.0
2014-06-24,30.08,30.34,30.06,30.18,46300,24.9351359872861,25.1506657531337,24.9185567745286,25.0180320510736,55853.0741805503,0.0,1.0
2014-06-25,30.1,30.114,29.9001,29.91,29200,24.9517152000436,24.9633206489739,24.7860059685324,24.7942126788473,35224.8329605199,0.0,1.0
2014-06-26,30.07,30.196,29.95,30.1,28400,24.9268463809074,25.0312954212796,24.8273711043623,24.9517152000436,34259.7690437932,0.0,1.0
2014-06-27,30.1499,30.15,29.97,30.07,15200,24.9930803358736,24.9931632319374,24.8439503171198,24.9268463809074,18336.2144178048,0.0,1.0
2014-06-30,30.13,30.2,29.991,30.15,26000,24.9765840191799,25.0346112638311,24.8613584905152,24.9931632319374,31364.5772936135,0.0,1.0
2014-07-01,30.33,30.46,30.26,30.37,38400,25.1423761467549,25.2501410296787,25.0843489021037,25.1755345722699,46323.0680028754,0.0,1.0
2014-07-02,30.2,30.43,30.16,30.37,77800,25.0346112638311,25.2252722105424,25.0014528383161,25.1755345722699,93852.4659016591,0.0,1.0
2014-07-03,30.31,30.32,30.2,30.27,22500,25.1257969339974,25.1340865403762,25.0346112638311,25.0926385084824,27142.4226579348,0.0,1.0
2014-07-07,30.03,30.2,30.01,30.2,17700,24.8936879553924,25.0346112638311,24.8771087426349,25.0346112638311,21352.0391575753,0.0,1.0
2014-07-08,29.88,30.02,29.75,30.02,62400,24.7693438597111,24.8853983490136,24.6615789767873,24.8853983490136,75274.9855046724,0.0,1.0
2014-07-09,29.86,29.868,29.71,29.84,62300,24.7527646469536,24.7593963320566,24.6284205512723,24.7361854341961,75154.3525150816,0.0,1.0
2014-07-10,29.49,29.6,29.43,29.51,58800,24.4460492109397,24.537234881106,24.3963115726672,24.4626284236973,70932.1978794031,0.0,1.0
2014-07-11,29.63,29.64,29.4637,29.56,57600,24.5621037002423,24.570393306621,24.4242475461636,24.504076455591,69484.602004313,0.0,1.0
2014-07-14,29.79,29.83,29.75,29.83,25300,24.6947374023023,24.7278958278173,24.6615789767873,24.7278958278173,30520.1463664778,0.0,1.0
2014-07-15,29.7,29.87,29.578,29.75,20900,24.6201309448935,24.7610542533323,24.5189977470728,24.6615789767873,25212.2948244817,0.0,1.0
2014-07-16,29.73,29.83,29.61,29.74,60600,24.6449997640298,24.7278958278173,24.5455244874848,24.6532893704085,73103.5916920377,0.0,1.0
2014-07-17,29.34,29.69,29.2932,29.65,35700,24.3217051152585,24.6118413385148,24.2829097574059,24.5786829129998,43065.9772839231,0.0,1.0
2014-07-18,29.75,29.76,29.2701,29.37,25800,24.6615789767873,24.6698685831661,24.263760766671,24.3465739343947,31123.3113144319,0.0,1.0
2014-07-21,29.65,29.68,29.5101,29.62,57500,24.5786829129998,24.603551732136,24.462711319761,24.5538140938635,69363.9690147222,0.0,1.0
2014-07-22,29.72,29.84,29.65,29.84,43900,24.636710157651,24.7361854341961,24.5786829129998,24.7361854341961,52957.8824303706,0.0,1.0
2014-07-23,29.68,29.87,29.64,29.87,22500,24.603551732136,24.7610542533323,24.570393306621,24.7610542533323,27142.4226579348,0.0,1.0
2014-07-24,29.71,29.84,29.6201,29.84,21400,24.6284205512723,24.7361854341961,24.5538969899273,24.7361854341961,25815.4597724358,0.0,1.0
2014-07-25,29.5,29.67,29.4254,29.65,28500,24.4543388173185,24.5952621257573,24.392498353733,24.5786829129998,34380.4020333841,0.0,1.0
2014-07-28,29.38,29.46,29.2,29.37,32500,24.3548635407735,24.4211803918035,24.2056506259559,24.3465739343947,39205.7216170169,0.0,1.0
2014-07-29,29.11,29.48,29.11,29.48,64100,24.1310441685472,24.437759604561,24.1310441685472,24.437759604561,77325.7463277164,0.0,1.0
2014-07-30,29.05,29.26,29.0001,29.26,57600,24.0813065302747,24.2553882642285,24.0399413944447,24.2553882642285,69484.602004313,0.0,1.0
2014-07-31,28.42,28.85,28.42,28.85,60900,23.5590613284133,23.9155144026996,23.5590613284133,23.9155144026996,73465.4906608101,0.0,1.0
2014-08-01,28.23,28.43,28.1,28.3,71700,23.401558807217,23.567350934792,23.2937939242932,23.4595860518683,86493.8535366188,0.0,1.0
2014-08-04,28.35,28.39,28.1001,28.3,129800,23.501034083762,23.534192509277,23.293876820357,23.4595860518683,156581.620488886,0.0,1.0
2014-08-05,28.05,28.32,28.0,28.23,76200,23.2523458923995,23.4761652646258,23.2108978605057,23.401558807217,91922.3380682057,0.0,1.0
2014-08-06,28.05,28.185,28.0,28.0,16600,23.2523458923995,23.3642555785126,23.2108978605057,23.2108978605057,20025.0762720763,0.0,1.0
2014-08-07,28.0,28.1955,27.9109,28.16,96900,23.2108978605057,23.3729596652103,23.137037467671,23.3435315625657,116893.366913506,0.0,1.0
2014-08-08,28.28,28.36,28.01,28.16,128300,23.4430068391108,23.5093236901408,23.2191874668844,23.3435315625657,154772.125645023,0.0,1.0
2014-08-11,28.43,28.5792,28.39,28.39,90600,23.567350934792,23.691031861963,23.534192509277,23.534192509277,109293.488569284,0.0,1.0
2014-08-12,28.44,28.53,28.383,28.45,72900,23.5756405411708,23.6502469985796,23.5283897848119,23.5839301475495,87941.4494117087,0.0,1.0
2014-08-13,28.58,28.645,28.48,28.6,106000,23.6916950304733,23.7455774719352,23.6087989666858,23.7082742432308,127870.968966271,0.0,1.0
2014-08-14,28.77,28.77,28.6,28.65,42500,23.8491975516696,23.8491975516696,23.7082742432308,23.7497222751246,51269.0205760991,0.0,1.0
2014-08-15,28.71,28.8599,28.51,28.76,73100,23.7994599133971,23.9237211130146,23.633667785822,23.8409079452908,88182.7153908903,0.0,1.0
2014-08-18,28.9699,28.995,28.82,28.9,65900,24.0149067831809,24.0357136951915,23.8906455835634,23.9569624345934,79497.1401403511,0.0,1.0
2014-08-19,28.96,29.0646,28.96,28.99,61900,24.0067000728659,24.0934093555876,24.0067000728659,24.0315688920021,74671.8205567183,0.0,1.0
2014-08-20,29.02,29.05,28.93,29.03,129700,24.0564377111384,24.0813065302747,23.9818312537296,24.0647273175172,156460.987499295,0.0,1.0
2014-08-21,29.21,29.21,29.005,29.19,18100,24.2139402323347,24.2139402323347,24.0440033015703,24.1973610195772,21834.5711159386,0.0,1.0
2014-08-22,29.04,29.23,29.0101,29.23,16000,24.0730169238959,24.2305194450922,24.0482310008234,24.2305194450922,19301.2783345314,0.0,1.0
2014-08-25,29.23,29.3,29.06,29.25,50500,24.2305194450922,24.2885466897435,24.0895961366534,24.2470986578497,60919.6597433648,0.0,1.0
2014-08-26,29.18,29.33,29.18,29.33,30500,24.1890714131984,24.3134155088797,24.1890714131984,24.3134155088797,36793.0618252006,0.0,1.0
2014-08-27,29.18,29.34,29.07,29.34,98900,24.1890714131984,24.3217051152585,24.0978857430322,24.3217051152585,119306.026705322,0.0,1.0
2014-08-28,29.05,29.1,28.9,29.1,20900,24.0813065302747,24.1227545621684,23.9569624345934,24.1227545621684,25212.2948244816,0.0,1.0
2014-08-29,29.08,29.08,28.899,29.05,34700,24.1061753494109,24.1061753494109,23.9561334739555,24.0813065302747,41859.647388015,0.0,1.0
2014-09-02,29.01,29.17,28.93,29.17,90800,24.0481481047597,24.1807818068197,23.9818312537296,24.1807818068197,109534.754548466,0.0,1.0
2014-09-03,29.16,29.258,29.11,29.22,65900,24.1724922004409,24.2537303429527,24.1310441685472,24.2222298387134,79497.1401403513,0.0,1.0
2014-09-04,29.03,29.221,28.9588,29.2,35900,24.0647273175172,24.2230587993513,24.0057053201004,24.2056506259559,43307.2432631048,0.0,1.0
2014-09-05,29.13,29.13,28.973,29.03,18100,24.1476233813047,24.1476233813047,24.0174765611583,24.0647273175172,21834.5711159386,0.0,1.0
2014-09-08,28.84,29.03,28.75,29.03,26900,23.9072247963209,24.0647273175172,23.8326183389121,24.0647273175172,32450.2741999309,0.0,1.0
2014-09-09,28.62,28.84,28.6,28.84,32100,23.7248534559883,23.9072247963209,23.7082742432308,23.9072247963209,38723.1896586537,0.0,1.0
2014-09-10,28.68,28.734,28.52,28.59,77900,23.7745910942608,23.8193549687061,23.6419573922008,23.6999846368521,93973.0988912499,0.0,1.0
2014-09-11,28.68,28.749,28.6101,28.63,25900,23.7745910942608,23.8317893782742,23.7166467456734,23.7331430623671,31243.9443040228,0.0,1.0
2014-09-12,28.53,28.75,28.52,28.75,56100,23.6502469985796,23.8326183389121,23.6419573922008,23.8326183389121,67675.1071604506,0.0,1.0
2014-09-15,28.55,28.6199,28.52,28.54,20400,23.6668262113371,23.7247705599245,23.6419573922008,23.6585366049583,24609.1298765275,0.0,1.0
2014-09-16,28.58,28.6999,28.38,28.5,18800,23.6916950304733,23.7910874109545,23.5259029028983,23.6253781794433,22679.0020430744,0.0,1.0
2014-09-17,28.5,28.69,28.4888,28.63,11000,23.6253781794433,23.7828807006396,23.6160938202991,23.7331430623671,13269.6288549903,0.0,1.0
2014-09-18,28.63,28.63,28.52,28.58,27800,23.7331430623671,23.7331430623671,23.6419573922008,23.6916950304733,33535.9711062483,0.0,1.0
2014-09-19,28.56,28.81,28.508,28.8,29700,23.6751158177158,23.8823559771846,23.6320098645463,23.8740663708059,35827.9979084739,0.0,1.0
2014-09-22,28.31,28.47,28.23,28.43,30713,23.467875658247,23.600509360307,23.401558807217,23.567350934792,37050.010093029,0.0,1.0
2014-09-23,27.95,28.14,27.92,28.14,34576,23.1694498286119,23.3269523498082,23.1445810094757,23.3269523498082,41710.0624809224,0.0,1.0
2014-09-24,28.11,28.15,27.86,28.09,33502,23.302083530672,23.335241956187,23.0948433712032,23.2855043179145,40414.4641727169,0.0,1.0
2014-09-25,27.77,28.05,27.75,28.04,38235,23.0202369137944,23.2523458923995,23.0036577010369,23.2440562860207,46124.0235700505,0.0,1.0
2014-09-26,27.8,27.9,27.6901,27.85,19635,23.0451057329307,23.1280017967182,22.9540029588282,23.0865537648244,23686.2875061577,0.0,1.0
2014-09-29,27.63,27.695,27.49,27.64,29291,22.9041824244919,22.9580648659538,22.7881279351893,22.9124720308706,35334.6089810474,0.0,1.0
2014-09-30,27.54,27.7342,27.5001,27.5001,37657,22.8295759670831,22.9905601229585,22.7965004376319,22.7965004376319,45426.7648902156,0.0,1.0
2014-10-01,27.17,27.55,27.15,27.55,123872,22.5228605310693,22.8378655734619,22.5062813183118,22.8378655734619,149430.496865942,0.0,1.0
2014-10-02,27.03,27.0799,26.76,27.02,30620,22.4068060417667,22.4481711775967,22.1829866695404,22.398516435388,36937.8214127096,0.0,1.0
2014-10-03,27.01,27.1164,26.94,27.06,25500,22.3902268290092,22.4784282408792,22.332199584358,22.431674860903,30761.4123456595,0.0,1.0
2014-10-06,27.2,27.29,27.1,27.15,46323,22.5477293502055,22.6223358076143,22.464833286418,22.5062813183118,55880.8197681562,0.0,1.0
2014-10-07,26.67,27.08,26.66,27.08,452803,22.1083802121317,22.4482540736605,22.1000906057529,22.4482540736605,546229.795856926,0.0,1.0
2014-10-08,27.21,27.23,26.66,26.66,38476,22.5560189565843,22.5725981693418,22.1000906057529,22.1000906057529,46414.7490749644,0.0,1.0
2014-10-09,26.5599,27.2,26.54,27.18,73825,22.0171116459016,22.5477293502055,22.0006153292079,22.531150137448,89057.3045654239,0.0,1.0
2014-10-10,26.291,26.5122,26.252,26.5,33882,21.794204130377,21.977570223475,21.7618746654998,21.9674569036929,40872.869533162,0.0,1.0
2014-10-13,26.205,26.51,26.2,26.49,53001,21.7229135155197,21.9757465100716,21.7187687123303,21.9591672973141,63936.6908130312,0.0,1.0
2014-10-14,26.46,26.76,26.35,26.35,53767,21.9342984781779,22.1829866695404,21.8431128080116,21.8431128080116,64860.7395132968,0.0,1.0
2014-10-15,26.29,26.3986,25.79,26.22,136299,21.7933751697391,21.8834002950123,21.3788948508015,21.7353479250878,164421.558482394,0.0,1.0
2014-10-16,26.39,26.55,25.65,25.78,38645,21.8762712335266,22.0089049355866,21.262840361499,21.3706052444227,46618.6188273729,0.0,1.0
2014-10-17,26.78,26.9099,26.64,26.83,73874,22.1995658822979,22.3072478691579,22.0835113929954,22.2410139141917,89116.4147303235,0.0,1.0
2014-10-20,27.07,27.07,26.8,26.84,24344,22.4399644672818,22.4399644672818,22.2161450950554,22.2493035205705,29366.8949859895,0.0,1.0
2014-10-21,27.41,27.43,27.13,27.13,34746,22.7218110841593,22.7383902969168,22.4897021055543,22.4897021055543,41915.1385632268,0.0,1.0
2014-10-22,27.29,27.6211,27.27,27.51,70388,22.6223358076143,22.8968046748148,22.6057565948568,22.8047071479468,84911.1487131873,0.0,1.0
2014-10-23,27.67,27.77,27.52,27.61,27653,22.9373408500069,23.0202369137944,22.8129967543256,22.8876032117344,33358.6406115498,0.0,1.0
2014-10-24,27.81,27.82,27.5727,27.5727,22980,23.0533953393094,23.0616849456882,22.8566829799416,22.8566829799416,27721.4610079707,0.0,1.0
2014-10-27,27.63,27.7,27.515,27.68,12635,22.9041824244919,22.9622096691431,22.8088519511362,22.9456304563856,15241.9782348002,0.0,1.0
2014-10-28,28.05,28.082,27.8135,27.88,70934,23.2523458923995,23.2788726328115,23.056296701542,23.1114225839607,85569.804836353,0.0,1.0
2014-10-29,27.85,28.112,27.71,28.05,33358,23.0865537648244,23.3037414519477,22.9704992755219,23.2523458923995,40240.7526677062,0.0,1.0
2014-10-30,28.03,28.12,27.7701,27.7908,27760,23.235766679642,23.3103731370507,23.0203198098582,23.0374792950622,33487.7179104119,0.0,1.0
2014-10-31,28.23,28.26,28.06,28.26,29030,23.401558807217,23.4264276263532,23.2606354987782,23.4264276263532,35019.7568782154,0.0,1.0
2014-11-03,28.08,28.29,28.03,28.2,38968,23.2772147115357,23.4512964454895,23.235766679642,23.3766899880807,47008.2633837513,0.0,1.0
2014-11-04,28.0126,28.07,27.88,28.03,24441,23.2213427645429,23.268925105157,23.1114225839607,23.235766679642,29483.9089858927,0.0,1.0
2014-11-05,28.24,28.27,28.05,28.09,36323,23.4098484135957,23.434717232732,23.2523458923995,23.2855043179145,43817.5208090741,0.0,1.0
2014-11-06,28.24,28.3499,28.121,28.26,78340,23.4098484135957,23.5009511876982,23.3112020976886,23.4264276263532,94503.8840454496,0.0,1.0
2014-11-07,28.32,28.3845,28.07,28.2,29768,23.4761652646258,23.5296332257687,23.268925105157,23.3766899880807,35910.0283413956,0.0,1.0
2014-11-10,28.47,28.5,28.4001,28.49,19632,23.600509360307,23.6253781794433,23.5425650117196,23.6170885730645,23682.6685164701,0.0,1.0
2014-11-11,28.57,28.5952,28.432,28.5,187022,23.6834054240946,23.704295232169,23.5690088560678,23.6253781794433,225610.229792545,0.0,1.0
2014-11-12,28.46,28.507,28.33,28.49,38066,23.5922197539283,23.6311809039084,23.4844548710045,23.6170885730645,45920.153817642,0.0,1.0
2014-11-13,28.39,28.5199,28.32,28.45,29182,23.534192509277,23.641874496137,23.4761652646258,23.5839301475495,35203.1190223935,0.0,1.0
2014-11-14,28.37,28.4,28.155,28.23,35806,23.5176132965195,23.5424821156558,23.3393867593763,23.401558807217,43193.8482528895,0.0,1.0
2014-11-17,28.3,28.39,28.2,28.36,12926,23.4595860518683,23.534192509277,23.3766899880807,23.5093236901408,15593.0202345095,0.0,1.0
2014-11-18,28.65,28.74,28.47,28.47,260928,23.7497222751246,23.8243287325333,23.600509360307,23.600509360307,314765.247079538,0.0,1.0
2014-11-19,28.67,28.75,28.4751,28.75,23662,23.7663014878821,23.8326183389121,23.6047370595602,23.8326183389121,28544.1779969801,0.0,1.0
2014-11-20,28.56,28.636,28.53,28.53,14934,23.6751158177158,23.7381168261943,23.6502469985796,23.6502469985796,18015.3306654933,0.0,1.0
2014-11-21,28.7,28.844,28.66,28.83,21593,23.7911703070183,23.9105406388724,23.7580118815033,23.8989351899421,26048.2814423461,0.0,1.0
2014-11-24,28.79,28.89,28.63,28.89,20189,23.8657767644271,23.9486728282146,23.7331430623671,23.9486728282146,24354.5942684909,0.0,1.0
2014-11-25,28.94,29.0,28.83,29.0,43034,23.9901208601084,24.0398584983809,23.8989351899421,24.0398584983809,51913.200740514,0.0,1.0
2014-11-26,29.107,29.1114,28.89,28.98,23057,24.1285572866335,24.1322047134402,23.9486728282146,24.0232792856234,27814.3484099557,0.0,1.0
2014-11-28,28.64,28.93,28.64,28.93,16854,23.7414326687458,23.9818312537296,23.7414326687458,23.9818312537296,20331.484065637,0.0,1.0
2014-12-01,28.44,28.62,28.35,28.62,36995,23.5756405411708,23.7248534559883,23.501034083762,23.7248534559883,44628.1744991243,0.0,1.0
2014-12-02,28.43,28.53,28.3408,28.53,357217,23.567350934792,23.6502469985796,23.4934076458936,23.6502469985796,430921.546426645,0.0,1.0
2014-12-03,28.6,28.6499,28.43,28.43,18951,23.7082742432308,23.7496393790608,23.567350934792,23.567350934792,22861.1578573566,0.0,1.0
2014-12-04,28.51,28.64,28.42,28.45,36045,23.633667785822,23.7414326687458,23.5590613284133,23.5839301475495,43482.1610980116,0.0,1.0
2014-12-05,28.5,28.5867,28.454,28.454,11584,23.6253781794433,23.6972490667471,23.587245990101,23.587245990101,13974.1255142007,0.0,1.0
2014-12-08,28.15,28.484,28.14,28.37,162353,23.335241956187,23.6121148092373,23.3269523498082,23.5176132965195,195851.277590386,0.0,1.0
2014-12-09,28.19,28.25,27.9692,28.03,41346,23.368400381702,23.4181380199745,23.1853658728591,23.235766679642,49876.9158762209,0.0,1.0
2014-12-10,27.9708,28.41,27.94,28.41,20643,23.1866922098797,23.5507717220345,23.1611602222332,23.5507717220345,24902.2680412333,0.0,1.0
2014-12-11,27.94,28.2499,27.921,27.97,23108,23.1611602222332,23.4180551239107,23.1454099701136,23.1860290413694,27875.871234647,0.0,1.0
2014-12-12,27.68,28.05,27.661,27.89,60854,22.9456304563856,23.2523458923995,22.929880204266,23.1197121903394,73409.9994855985,0.0,1.0
2014-12-15,27.5419,27.97,27.44,27.97,41169,22.8311509922951,23.1860290413694,22.7466799032956,23.1860290413694,49663.3954846451,0.0,1.0
2014-12-16,27.65,27.9834,27.4,27.45,31446,22.9207616372494,23.197137113917,22.7135214777806,22.7549695096743,37934.2499067296,0.0,1.0
2014-12-17,27.99,28.0499,27.43,27.43,84388,23.2026082541269,23.2522629963357,22.7383902969168,22.7383902969168,101799.767255902,0.0,1.0
2014-12-18,28.69,28.69,28.19,28.19,121680,23.7828807006396,23.7828807006396,23.368400381702,23.368400381702,146786.221734111,0.0,1.0
2014-12-19,28.69,28.738,28.46,28.66,22482,23.7828807006396,23.8226708112576,23.5922197539283,23.7580118815033,27120.7087198084,0.0,1.0
2014-12-22,28.7535,28.84,28.6401,28.76,64444,23.8355197011447,23.9072247963209,23.7415155648096,23.8409079452908,77740.7238119087,0.0,1.0
2014-12-23,28.89,28.9246,28.73,28.84,15675,23.9486728282146,23.9773548662851,23.8160391261546,23.9072247963209,18909.2211183613,0.0,1.0
2014-12-24,28.35,28.53,28.2501,28.48,7623,23.9138564814239,24.0656904908297,23.8295886062036,24.0235143771059,9037.10575364012,0.498,1.0
2014-12-26,28.56,28.709,28.43,28.43,22089,24.090996159064,24.2166809779611,23.981338263382,23.981338263382,26186.6232444126,0.0,1.0
2014-12-29,28.47,28.5499,28.4501,28.52,14882,24.0150791543611,24.0824765840918,23.998293061099,24.057255268085,17642.6876329099,0.0,1.0
2014-12-30,28.24,28.48,28.171,28.48,32996,23.8210690312314,24.0235143771059,23.7628659942925,24.0235143771059,39116.9279085806,0.0,1.0
2014-12-31,28.06,28.4299,28.06,28.36,36392,23.6692350218255,23.9812539111546,23.6692350218255,23.9222917041686,43142.9033958379,0.0,1.0
2015-01-02,27.96,28.22,27.8,28.22,24935,23.5848827943778,23.8041985857419,23.4499192304615,23.8041985857419,29560.5708995168,0.0,1.0
2015-01-05,27.29,27.82,27.25,27.82,53108,23.0197228704782,23.466789675951,22.9859819794991,23.466789675951,62959.8074726906,0.0,1.0
2015-01-06,27.11,27.48,26.929,27.26,750901,22.8678888610723,23.1799921026288,22.715211329392,22.9944172022439,890197.002166358,0.0,1.0
2015-01-07,27.37,27.385,27.117,27.21,69432,23.0872046524364,23.0998574865535,22.8737935169937,22.9522410885201,82311.9935309906,0.0,1.0
2015-01-08,27.59,27.68,27.4,27.56,30874,23.2727795528213,23.3486965575243,23.1125103206707,23.247473884587,36601.2859816195,0.0,1.0
2015-01-09,27.55,27.75,27.55,27.71,36691,23.2390386618422,23.4077431167376,23.2390386618422,23.3740022257586,43497.3694354992,0.0,1.0
2015-01-12,27.46,27.542,27.39,27.54,39227,23.1631216571393,23.2322904836464,23.1040750979259,23.2306034390975,46503.810494299,0.0,1.0
2015-01-13,27.49,27.8599,27.3125,27.63,15510,23.1884273253736,23.5004462147027,23.0387021216539,23.3065204438004,18387.1848667137,0.0,1.0
2015-01-14,27.59,27.6445,27.3,27.31,37368,23.2727795528213,23.3187515167803,23.028158093223,23.0365933159677,44299.956421622,0.0,1.0
2015-01-15,27.54,27.91,27.53,27.81,39258,23.2306034390975,23.542706680654,23.2221682163527,23.4583544532063,46540.5611539294,0.0,1.0
2015-01-16,27.72,27.72,27.42,27.57,14243,23.3824374485033,23.3824374485033,23.1293807661602,23.2559091073318,16885.1498424632,0.0,1.0
2015-01-20,27.82,27.86,27.63,27.86,13910,23.466789675951,23.5005305669301,23.3065204438004,23.5005305669301,16490.3766277233,0.0,1.0
2015-01-21,27.92,27.95,27.7341,27.76,64843,23.5511419033987,23.5764475716331,23.3943311125735,23.4161783394824,76871.7104005363,0.0,1.0
2015-01-22,28.1399,28.189,27.8101,27.87,33598,23.7366324515562,23.7780493952331,23.4584388054337,23.5089657896749,39830.6020085008,0.0,1.0
2015-01-23,27.84,28.11,27.84,28.11,78201,23.4836601214406,23.7114111355494,23.4836601214406,23.7114111355494,92707.6881858076,0.0,1.0
2015-01-26,28.03,28.1,27.85,27.99,18241,23.6439293535912,23.7029759128046,23.4920953441854,23.6101884626121,21624.7994296405,0.0,1.0
2015-01-27,28.02,28.0596,27.77,27.84,26408,23.6354941308464,23.6688976129157,23.4246135622272,23.4836601214406,31306.8199845375,0.0,1.0
2015-01-28,27.74,28.1,27.66,28.1,19990,23.3993078939929,23.7029759128046,23.3318261120347,23.7029759128046,23698.2479358869,0.0,1.0
2015-01-29,28.09,28.1,27.72,27.83,34968,23.6945406900598,23.7029759128046,23.3824374485033,23.4752248986958,41454.7440631364,0.0,1.0
2015-01-30,27.59,27.9,27.59,27.86,22949,23.2727795528213,23.5342714579092,23.2727795528213,23.5005305669301,27206.1576728699,0.0,1.0
2015-02-02,27.84,27.8722,27.55,27.76,23440,23.4836601214406,23.5108215386787,23.2390386618422,23.4161783394824,27788.2407012101,0.0,1.0
2015-02-03,28.27,28.29,27.9,28.09,64229,23.8463746994657,23.8632451449552,23.5342714579092,23.6945406900598,76143.8102388236,0.0,1.0
2015-02-04,27.78,28.14,27.78,28.14,149172,23.433048784972,23.7367168037837,23.433048784972,23.7367168037837,176844.174141677,0.0,1.0
2015-02-05,28.16,28.16,27.91,27.9358,66291,23.7535872492732,23.7535872492732,23.542706680654,23.5644695553355,78588.3218568226,0.0,1.0
2015-02-06,27.8,28.11,27.7934,28.11,27656,23.4499192304615,23.7114111355494,23.4443519834499,23.7114111355494,32786.33041095,0.0,1.0
2015-02-09,27.614,27.7599,27.55,27.63,17142,23.2930240874088,23.416093987255,23.2390386618422,23.3065204438004,20321.9292704839,0.0,1.0
2015-02-10,27.76,27.7999,27.5601,27.64,44315,23.4161783394824,23.449834878234,23.2475582368145,23.3149556665452,52535.6606942887,0.0,1.0
2015-02-11,27.815,27.889,27.5901,27.75,272875,23.4625720645787,23.52499271289,23.2728639050488,23.4077431167376,323494.717634074,0.0,1.0
2015-02-12,28.14,28.14,27.85,27.85,30370,23.7367168037837,23.7367168037837,23.4920953441854,23.4920953441854,36003.7913863375,0.0,1.0
2015-02-13,28.12,28.47,28.0,28.2,59925,23.7198463582941,24.0150791543611,23.6186236853569,23.7873281402523,71041.3960759394,0.0,1.0
2015-02-17,28.118,28.2297,27.95,28.14,25421,23.7181593137452,23.8123807518043,23.5764475716331,23.7367168037837,30136.7264021102,0.0,1.0
2015-02-18,28.27,28.27,27.94,27.94,21944,23.8463746994657,23.8463746994657,23.5680123488883,23.5680123488883,26014.724997754,0.0,1.0
2015-02-19,28.18,28.331,28.17,28.3,21289,23.7704576947628,23.8978295582088,23.762022472018,23.8716803677,25238.2191249173,0.0,1.0
2015-02-20,28.47,28.55,28.07,28.07,50384,24.0150791543611,24.0825609363193,23.6776702445703,23.6776702445703,59730.4914458093,0.0,1.0
2015-02-23,28.41,28.52,28.252,28.29,27196,23.9644678178925,24.057255268085,23.8311912985251,23.8632451449552,32240.9980422402,0.0,1.0
2015-02-24,28.64,28.7221,28.35,28.53,103670,24.1584779410222,24.2277311197568,23.9138564814239,24.0656904908297,122901.318835088,0.0,1.0
2015-02-25,28.61,28.79,28.533,28.56,14985,24.1331722727879,24.2850062821938,24.0682210576532,24.090996159064,17764.7946632949,0.0,1.0
2015-02-26,28.4,28.56,28.36,28.56,36349,23.9560325951477,24.090996159064,23.9222917041686,24.090996159064,43091.926674415,0.0,1.0
2015-02-27,28.39,28.539,28.36,28.36,23789,23.9475973724029,24.0732821913,23.9222917041686,23.9222917041686,28201.98199834,0.0,1.0
2015-03-02,28.39,28.4899,28.32,28.45,78174,23.9475973724029,24.0318652476232,23.8885508131896,23.9982087088716,92675.6795467749,0.0,1.0
2015-03-03,28.23,28.38,28.16,28.28,25073,23.8126338084866,23.9391621496582,23.7535872492732,23.8548099222105,29724.1706101298,0.0,1.0
2015-03-04,27.97,28.03,27.72,28.03,31558,23.5933180171226,23.6439293535912,23.3824374485033,23.6439293535912,37412.1715037879,0.0,1.0
2015-03-05,28.11,28.184,28.0301,28.06,27278,23.7114111355494,23.7738317838607,23.6440137058187,23.6692350218255,32338.2094644884,0.0,1.0
2015-03-06,27.68,28.06,27.6548,28.06,29095,23.3486965575243,23.6692350218255,23.3274397962074,23.6692350218255,34492.2723208919,0.0,1.0
2015-03-09,27.75,27.82,27.62,27.7,41666,23.4077431167376,23.466789675951,23.2980852210556,23.3655670030138,49395.2575536102,0.0,1.0
2015-03-10,27.3,27.69,27.3,27.54,136184,23.028158093223,23.357131780269,23.028158093223,23.2306034390975,161446.833261672,0.0,1.0
2015-03-11,27.34,27.43,27.2,27.43,55052,23.0618989842021,23.137815988905,22.9438058657753,23.137815988905,65264.4294830639,0.0,1.0
2015-03-12,27.64,27.669,27.45,27.45,25472,23.3149556665452,23.339417812505,23.1546864343945,23.1546864343945,30197.187164728,0.0,1.0
2015-03-13,27.41,27.54,27.26,27.54,105394,23.1209455434155,23.2306034390975,22.9944172022439,23.2306034390975,124945.1297126,0.0,1.0
2015-03-16,27.65,27.72,27.4801,27.51,19475,23.3233908892899,23.3824374485033,23.1800764548563,23.2052977708632,23087.7127839619,0.0,1.0
2015-03-17,27.76,27.83,27.6,27.73,26771,23.4161783394824,23.4752248986958,23.2812147755661,23.3908726712481,31737.1583537584,0.0,1.0
2015-03-18,28.41,28.495,27.69,27.69,88215,23.9644678178925,24.036167211223,23.357131780269,23.357131780269,104579.336751589,0.0,1.0
2015-03-19,28.155,28.31,28.053,28.31,38779,23.7493696379008,23.8801155904448,23.6633303659042,23.8801155904448,45972.7041873818,0.0,1.0
2015-03-20,28.5,28.57,28.31,28.46,20874,24.0403848225954,24.0994313818088,23.8801155904448,24.0066439316163,24746.2344879292,0.0,1.0
2015-03-23,28.55,28.71,28.45,28.7,81107,24.0825609363193,24.2175245002356,23.9982087088716,24.2090892774908,96152.766149874,0.0,1.0
2015-03-24,28.51,28.74,28.506,28.7,48666,24.0488200453402,24.2428301684699,24.0454459562423,24.2090892774908,57693.7935991933,0.0,1.0
2015-03-25,28.32,28.694,28.32,28.69,139139,23.8885508131896,24.204028143844,23.8885508131896,24.2006540547461,164950.000978057,0.0,1.0
2015-03-26,28.2,28.4,28.1301,28.2,47211,23.7873281402523,23.9560325951477,23.7283659332664,23.7873281402523,55968.8836068614,0.0,1.0
2015-03-27,28.32,28.32,28.16,28.2,12541,23.8885508131896,23.8885508131896,23.7535872492732,23.7873281402523,14867.420078237,0.0,1.0
2015-03-30,28.4,28.5,28.33,28.41,73316,23.9560325951477,24.0403848225954,23.8969860359343,23.9644678178925,86916.49553114,0.0,1.0
2015-03-31,28.19,28.34,28.12,28.34,52468,23.7788929175075,23.9054212586791,23.7198463582941,23.9054212586791,62201.0841770945,0.0,1.0
2015-04-01,28.36,28.3899,28.2465,28.38,33561,23.9222917041686,23.9475130201755,23.8265519260155,23.9391621496582,39786.7383179742,0.0,1.0
2015-04-02,28.67,28.72,28.431,28.55,85201,24.1837836092565,24.2259597229804,23.9821817856565,24.0825609363193,101006.224231391,0.0,1.0
2015-04-06,28.98,29.15,28.79,28.79,87229,24.4452755143444,24.5886743010055,24.2850062821938,24.2850062821938,103410.428674311,0.0,1.0
2015-04-07,28.91,29.25,28.91,29.2,57331,24.386228955131,24.6730265284532,24.386228955131,24.6308504147293,67966.195718476,0.0,1.0
2015-04-08,29.04,29.25,28.95,29.25,102170,24.495886850813,24.6730265284532,24.4199698461101,24.6730265284532,121123.061111034,0.0,1.0
2015-04-09,29.07,29.18,28.9101,29.18,62618,24.5211925190473,24.6139799692398,24.3863133073584,24.6139799692398,74233.9614431901,0.0,1.0
2015-04-10,29.15,29.16,29.05,29.16,48892,24.5886743010055,24.5971095237503,24.5043220735578,24.5971095237503,57961.7177629507,0.0,1.0
2015-04-13,29.07,29.18,29.0001,29.12,92240,24.5211925190473,24.6139799692398,24.4622303120614,24.5633686327712,109350.9949778,0.0,1.0
2015-04-14,29.17,29.19,28.98,29.17,63876,24.605544746495,24.6224151919846,24.4452755143444,24.605544746495,75725.3269210964,0.0,1.0
2015-04-15,29.37,29.42,29.1807,29.28,237589,24.7742492013904,24.8164253151143,24.6145704348319,24.6983321966875,281662.982933439,0.0,1.0
2015-04-16,29.47,29.5899,29.3647,29.38,93152,24.8586014288381,24.9597397495479,24.7697785333357,24.7826844241352,110432.175674024,0.0,1.0
2015-04-17,29.22,29.4,29.155,29.33,65557,24.6477208602189,24.7995548696247,24.5928919123779,24.7405083104114,77718.1610771856,0.0,1.0
2015-04-20,29.34,29.43,29.262,29.31,57376,24.7489435331561,24.8248605378591,24.6831487957469,24.7236378649218,68019.5434501977,0.0,1.0
2015-04-21,29.34,29.54,29.29,29.54,43539,24.7489435331561,24.9176479880515,24.7067674194323,24.9176479880515,51615.7086983784,0.0,1.0
2015-04-22,29.31,29.42,29.17,29.3,41583,24.7236378649218,24.8164253151143,24.605544746495,24.715202642177,49296.8606262125,0.0,1.0
2015-04-23,29.6,29.6399,29.27,29.27,56387,24.9682593245202,25.0019158632718,24.6898969739427,24.6898969739427,66847.0788574715,0.0,1.0
2015-04-24,29.715,29.7493,29.52,29.57,42307,25.065264386085,25.0941972000996,24.900777542562,24.9429536562858,50155.1663543557,0.0,1.0
2015-04-27,29.72,29.88,29.705,29.83,56427,25.0694819974574,25.2044455613737,25.0568291633402,25.1622694476499,66894.4990634464,0.0,1.0
2015-04-28,29.59,29.63,29.4001,29.56,64383,24.9598241017754,24.9935649927545,24.7996392218522,24.9345184335411,76326.3780318264,0.0,1.0
2015-04-29,29.42,29.5399,29.34,29.49,43858,24.8164253151143,24.9175636358241,24.7489435331561,24.8754718743277,51993.884841027,0.0,1.0
2015-04-30,29.21,29.37,29.1396,29.35,119313,24.6392856374741,24.7742492013904,24.5799016693509,24.7573787559009,141446.175886667,0.0,1.0
2015-05-01,29.2,29.26,29.0601,29.26,28082,24.6308504147293,24.681461751198,24.51284164853,24.681461751198,33291.3556045812,0.0,1.0
2015-05-04,29.37,29.49,29.33,29.33,30713,24.7742492013904,24.8754718743277,24.7405083104114,24.7405083104114,36410.4196525711,0.0,1.0
2015-05-05,28.91,29.29,28.91,29.24,86173,24.386228955131,24.7067674194323,24.386228955131,24.6645913057084,102158.535236578,0.0,1.0
2015-05-06,29.02,29.04,28.8786,29.02,36972,24.4790164053235,24.495886850813,24.3597423557124,24.4790164053235,43830.4963824718,0.0,1.0
2015-05-07,29.0,29.0899,28.9,28.92,22968,24.4621459598339,24.5379786123094,24.3777937323862,24.3946641778758,27228.682270708,0.0,1.0
2015-05-08,29.63,29.6999,29.51,29.53,52097,24.9935649927545,25.0525271997404,24.8923423198172,24.9092127653068,61761.2617666784,0.0,1.0
2015-05-11,29.54,29.62,29.53,29.6,24113,24.9176479880515,24.9851297700097,24.9092127653068,24.9682593245202,28586.0856667355,0.0,1.0
2015-05-12,29.59,29.6099,29.33,29.45,31467,24.9598241017754,24.9766101950375,24.7405083104114,24.8417309833486,37304.2905351953,0.0,1.0
2015-05-13,29.8,29.9099,29.73,29.85,33889,25.1369637794156,25.2296668773806,25.0779172202022,25.1791398931394,40175.5840069671,0.0,1.0
2015-05-14,30.1,30.1,29.9476,30.03,54439,25.3900204617587,25.3900204617587,25.2614676671284,25.3309739025453,64537.7148265007,0.0,1.0
2015-05-15,30.05,30.14,30.0,30.14,26285,25.3478443480348,25.4237613527378,25.305668234311,25.4237613527378,31161.002851165,0.0,1.0
2015-05-18,30.04,30.08,29.82,30.02,34992,25.3394091252901,25.3731500162691,25.1538342249051,25.3225386798005,41483.1961867211,0.0,1.0
2015-05-19,29.94,30.02,29.8685,30.02,60273,25.2550568978423,25.3225386798005,25.1947450552172,25.3225386798005,71453.9518679198,0.0,1.0
2015-05-20,30.05,30.14,29.895,30.01,71265,25.3478443480348,25.4237613527378,25.2170983954909,25.3141034570557,84485.0244697842,0.0,1.0
2015-05-21,30.06,30.0843,29.9806,30.02,28041,25.3562795707796,25.3767771620494,25.2893039021861,25.3225386798005,33242.749893457,0.0,1.0
2015-05-22,29.85,30.0,29.81,30.0,56491,25.1791398931394,25.305668234311,25.1453990021603,25.305668234311,66970.371393006,0.0,1.0
2015-05-26,29.42,29.84,29.3,29.75,154539,24.8164253151143,25.1707046703946,24.715202642177,25.0947876656917,183206.780278341,0.0,1.0
2015-05-27,29.74,29.7449,29.26,29.29,120745,25.0863524429469,25.0904857020919,24.681461751198,24.7067674194323,143143.819260564,0.0,1.0
2015-05-28,29.59,29.65,29.4301,29.55,45870,24.9598241017754,25.010435438244,24.8249448900865,24.9260832107963,54379.1212015575,0.0,1.0
2015-05-29,29.4,29.57,29.28,29.52,53457,24.7995548696247,24.9429536562858,24.6983321966875,24.900777542562,63373.5487698205,0.0,1.0
2015-06-01,29.37,29.8,29.255,29.51,35552,24.7742492013904,25.1369637794156,24.6772441398256,24.8923423198172,42147.0790703679,0.0,1.0
2015-06-02,29.44,29.58,29.291,29.4,57469,24.8332957606038,24.9513888790306,24.7076109417068,24.7995548696247,68129.795429089,0.0,1.0
2015-06-03,29.57,29.7,29.47,29.59,32127,24.9429536562858,25.0526115519679,24.8586014288381,24.9598241017754,38086.723933779,0.0,1.0
2015-06-04,29.25,29.53,29.1668,29.48,43568,24.6730265284532,24.9092127653068,24.6028454752167,24.8670366515829,51650.08834771,0.0,1.0
2015-06-05,28.97,29.03,28.83,29.03,84210,24.4368402915996,24.4874516280682,24.3187471731728,24.4874516280682,99831.3886283663,0.0,1.0
2015-06-08,28.88,28.97,28.8301,28.97,35577,24.3609232868967,24.4368402915996,24.3188315254003,24.4368402915996,42176.716699102,0.0,1.0
2015-06-09,28.82,28.929,28.78,28.87,92535,24.3103119504281,24.4022558783461,24.276571059449,24.3524880641519,109700.718996863,0.0,1.0
2015-06-10,29.22,29.292,29.06,29.06,45753,24.6477208602189,24.7084544639812,24.5127572963026,24.5127572963026,54240.4170990813,0.0,1.0
2015-06-11,29.25,29.3,29.1305,29.21,73536,24.6730265284532,24.715202642177,24.5722256166532,24.6392856374741,87177.3066640011,0.0,1.0
2015-06-12,29.13,29.18,29.0101,29.07,24266,24.5718038555159,24.6139799692398,24.4706655348062,24.5211925190473,28767.467954589,0.0,1.0
2015-06-15,28.73,28.91,28.5801,28.76,45544,24.2343949457251,24.386228955131,24.107950956781,24.2597006139594,53992.6465228633,0.0,1.0
2015-06-16,28.72,28.7496,28.539,28.64,26441,24.2259597229804,24.2509279823049,24.0732821913,24.1584779410222,31345.9416544665,0.0,1.0
2015-06-17,28.62,28.7,28.45,28.61,36553,24.1416074955327,24.2090892774908,23.9982087088716,24.1331722727879,43333.7697248862,0.0,1.0
2015-06-18,28.8946,29.0,28.57,28.62,27728,24.3732387121041,24.4621459598339,24.0994313818088,24.1416074955327,32871.6867817045,0.0,1.0
2015-06-19,28.83,28.902,28.78,28.81,17108,24.3187471731728,24.3794807769352,24.276571059449,24.3018767276833,20281.6220954054,0.0,1.0
2015-06-22,29.25,29.36,29.16,29.16,26829,24.6730265284532,24.7658139786457,24.5971095237503,24.5971095237503,31805.9176524218,0.0,1.0
2015-06-23,29.33,29.33,29.23,29.26,28021,24.7405083104114,24.7405083104114,24.6561560829637,24.681461751198,33219.0397904696,0.0,1.0
2015-06-24,29.29,29.34,29.25,29.26,24419,24.7067674194323,24.7489435331561,24.6730265284532,24.681461751198,28948.8502424424,0.0,1.0
2015-06-25,29.03,29.26,29.03,29.26,17452,24.4874516280682,24.681461751198,24.4874516280682,24.681461751198,20689.4358667884,0.0,1.0
2015-06-26,29.09,29.12,28.9732,29.12,26104,24.5380629645369,24.5633686327712,24.439539562878,24.5633686327712,30946.4264191292,0.0,1.0
2015-06-29,28.41,28.81,28.41,28.75,40518,23.9644678178925,24.3018767276833,23.9644678178925,24.2512653912147,48034.2976421344,0.0,1.0
2015-06-30,28.58,28.7499,28.4218,28.71,25825,24.1078666045536,24.2511810389872,23.9744213807313,24.2175245002356,30615.6704824552,0.0,1.0
2015-07-01,28.55,28.7804,28.4727,28.71,66276,24.0825609363193,24.2769084683588,24.0173566645022,24.2175245002356,78570.5392795819,0.0,1.0
2015-07-02,28.71,28.7999,28.61,28.75,20334,24.2175245002356,24.2933571527111,24.1331722727879,24.2512653912147,24106.0617072699,0.0,1.0
2015-07-06,28.0,28.25,27.97,28.18,43671,23.6186236853569,23.8295042539762,23.5933180171226,23.7704576947628,51772.195378095,0.0,1.0
2015-07-07,27.99,27.99,27.5,27.81,46756,23.6101884626121,23.6101884626121,23.1968625481184,23.4583544532063,55429.4787638985,0.0,1.0
2015-07-08,27.46,27.76,27.44,27.69,59475,23.1631216571393,23.4161783394824,23.1462512116498,23.357131780269,70507.9187587232,0.0,1.0
2015-07-09,27.77,28.04,27.7,27.99,21203,23.4246135622272,23.652364576336,23.3655670030138,23.6101884626121,25136.2656820716,0.0,1.0
2015-07-10,28.34,28.45,28.231,28.26,52330,23.9054212586791,23.9982087088716,23.8134773307611,23.8379394767209,62037.4844664814,0.0,1.0
2015-07-13,28.42,28.4411,28.3641,28.37,24281,23.9729030406373,23.9907013606287,23.925750145494,23.9307269269134,28785.2505318294,0.0,1.0
2015-07-14,28.58,28.58,28.43,28.43,24332,24.1078666045536,24.1078666045536,23.981338263382,23.981338263382,28845.7112944473,0.0,1.0
2015-07-15,28.33,28.52,28.25,28.52,27912,23.8969860359343,24.057255268085,23.8295042539762,24.057255268085,33089.8197291885,0.0,1.0
2015-07-16,28.64,28.67,28.5401,28.62,36992,24.1584779410222,24.1837836092565,24.0742100658019,24.1416074955327,43854.2064854593,0.0,1.0
2015-07-17,28.51,28.68,28.49,28.68,26991,24.0488200453402,24.1922188320013,24.0319495998506,24.1922188320013,31997.9694866195,0.0,1.0
2015-07-20,28.58,28.68,28.5001,28.68,29650,24.1078666045536,24.1922188320013,24.0404691748229,24.1922188320013,35150.2276787918,0.0,1.0
2015-07-21,28.387,28.609,28.32,28.57,38506,23.9450668055795,24.1323287505134,23.8885508131896,24.0994313818088,45649.061281604,0.0,1.0
2015-07-22,28.24,28.26,28.1601,28.21,31275,23.8210690312314,23.8379394767209,23.7536716015007,23.7957633629971,37076.6735465165,0.0,1.0
2015-07-23,28.23,28.4299,28.221,28.41,61350,23.8126338084866,23.9812539111546,23.8050421080163,23.9644678178925,72730.7409137902,0.0,1.0
2015-07-24,27.94,28.2699,27.9201,28.18,25607,23.5680123488883,23.8462903472383,23.5512262556262,23.7704576947628,30357.2303598928,0.0,1.0
2015-07-27,27.71,27.88,27.66,27.82,24024,23.3740022257586,23.5174010124197,23.3318261120347,23.466789675951,28480.5757084416,0.0,1.0
2015-07-28,28.012,28.04,27.7701,27.92,18004,23.6287459526506,23.652364576336,23.4246979144546,23.5511419033987,21343.8347092401,0.0,1.0
2015-07-29,28.17,28.2349,28.004,28.05,18928,23.762022472018,23.8167670676316,23.6219977744548,23.6607997990808,22439.241467257,0.0,1.0
2015-07-30,28.19,28.23,28.08,28.08,14595,23.7788929175075,23.8126338084866,23.6861054673151,23.6861054673151,17302.4476550411,0.0,1.0
2015-07-31,28.3417,28.5099,28.285,28.38,31219,23.9068552465457,24.0487356931127,23.8590275335829,23.9391621496582,37010.2852581518,0.0,1.0
2015-08-03,28.24,28.38,28.105,28.36,33237,23.8210690312314,23.9391621496582,23.707193524177,23.9222917041686,39402.6346495785,0.0,1.0
2015-08-04,28.2599,28.3999,28.141,28.28,16875,23.8378551244935,23.9559482429203,23.7375603260582,23.8548099222105,20005.3993956024,0.0,1.0
2015-08-05,28.25,28.399,28.24,28.36,52056,23.8295042539762,23.9551890728732,23.8210690312314,23.9222917041686,61712.6560555542,0.0,1.0
2015-08-06,28.3,28.35,28.2181,28.35,41495,23.8716803677,23.9138564814239,23.8025958934203,23.9138564814239,49192.536173068,0.0,1.0
2015-08-07,28.177,28.21,28.0471,28.094,10532,23.7679271279393,23.7957633629971,23.6583535844848,23.6979147791577,12485.7402331547,0.0,1.0
2015-08-10,28.49,28.516,28.23,28.23,20788,24.0319495998506,24.0538811789871,23.8126338084866,23.8126338084866,24644.2810450835,0.0,1.0
2015-08-11,28.24,28.29,28.09,28.29,29692,23.8210690312314,23.8632451449552,23.6945406900598,23.8632451449552,35200.0188950653,0.0,1.0
2015-08-12,28.0402,28.09,27.76,27.85,89019,23.6525332807909,23.6945406900598,23.4161783394824,23.4920953441854,105532.482891682,0.0,1.0
2015-08-13,28.0,28.1,27.9101,28.01,52055,23.6186236853569,23.7029759128046,23.5427910328814,23.6270589081017,61711.470550405,0.0,1.0
2015-08-14,28.14,28.219,28.05,28.07,35750,23.7367168037837,23.8033550634674,23.6607997990808,23.6776702445703,42381.8090899429,0.0,1.0
2015-08-17,28.23,28.23,28.0,28.05,19931,23.8126338084866,23.8126338084866,23.6186236853569,23.6607997990808,23628.3031320742,0.0,1.0
2015-08-18,28.06,28.21,28.02,28.16,23270,23.6692350218255,23.7957633629971,23.6354941308464,23.7535872492732,27586.7048258174,0.0,1.0
2015-08-19,27.91,28.0,27.7013,27.84,31733,23.542706680654,23.6186236853569,23.3666635819706,23.4836601214406,37619.6349049275,0.0,1.0
2015-08-20,27.29,27.71,27.2852,27.55,28962,23.0197228704782,23.3740022257586,23.0156739635607,23.2390386618422,34334.6001360259,0.0,1.0
2015-08-21,26.81,27.255,26.79,27.13,147314,22.6148321787292,22.9901995908715,22.5979617332397,22.8847593065619,174641.50557415,0.0,1.0
2015-08-24,26.01,26.7299,24.5,26.3,127633,21.9400143591476,22.5472660445436,20.6662957246873,22.1846358187459,151309.578729418,0.0,1.0
2015-08-25,25.9,26.64,25.9,26.53,71341,21.8472269089551,22.4714333920681,21.8472269089551,22.3786459418757,84575.1228611363,0.0,1.0
2015-08-26,26.2608,26.33,25.7292,26.27,50742,22.1515697455864,22.2099414869803,21.7031533044745,22.1593301505116,60154.9022892836,0.0,1.0
2015-08-27,26.74,26.8599,26.5001,26.52,34071,22.5557856195158,22.6569239402256,22.3534246258688,22.3702107191309,40391.3459441524,0.0,1.0
2015-08-28,26.86,26.8799,26.58,26.7,46690,22.6570082924531,22.6737943857152,22.4208220555995,22.5220447285368,55351.2354240401,0.0,1.0
2015-08-31,26.64,26.74,26.49,26.66,131874,22.4714333920681,22.5557856195158,22.3449050508966,22.4883038375577,156337.306067892,0.0,1.0
2015-09-01,25.82,26.46,25.74,26.18,88603,21.779745126997,22.3195993826623,21.7122633450388,22.0834131458087,105039.312749544,0.0,1.0
2015-09-02,26.2,26.21,25.868,26.21,63494,22.1002835912982,22.108718814043,21.8202341961719,22.108718814043,75272.4639540375,0.0,1.0
2015-09-03,26.29,26.46,26.14,26.2,43477,22.1762005960012,22.3195993826623,22.0496722548296,22.1002835912982,51542.2073791174,0.0,1.0
2015-09-04,25.85,25.99,25.73,25.96,20250,21.8050507952313,21.9231439136581,21.703828122294,21.8978382454238,24006.4792747229,0.0,1.0
2015-09-08,26.6,26.6,26.32,26.38,110175,22.4376925010891,22.4376925010891,22.2015062642355,22.2521176007041,130613.029831733,0.0,1.0
2015-09-09,26.43,26.75,26.39,26.74,28487,22.294293714428,22.5642208422606,22.2605528234489,22.5557856195158,33771.4851900756,0.0,1.0
2015-09-10,26.55,26.666,26.458,26.5,35991,22.3955163873652,22.4933649712045,22.3179123381133,22.3533402736414,42667.5158309409,0.0,1.0
2015-09-11,26.66,26.66,26.3801,26.44,30917,22.4883038375577,22.4883038375577,22.2522019529316,22.3027289371727,36652.2627030423,0.0,1.0
2015-09-14,26.43,26.48,26.3801,26.48,21165,22.294293714428,22.3364698281518,22.2522019529316,22.3364698281518,25091.2164863955,0.0,1.0
2015-09-15,26.66,26.7,26.461,26.461,25853,22.4883038375577,22.5220447285368,22.3204429049368,22.3204429049368,30648.8646266376,0.0,1.0
2015-09-16,27.09,27.12,26.87,27.0,17943,22.8510184155828,22.8763240838171,22.6654435151979,22.7751014108799,21271.5188951285,0.0,1.0
2015-09-17,27.06,27.3,26.9151,26.99,17682,22.8257127473485,23.028158093223,22.7034863697768,22.7666661881351,20962.1020511432,0.0,1.0
2015-09-18,26.49,26.79,26.43,26.63,71289,22.3449050508966,22.5979617332397,22.294293714428,22.4629981693234,84513.4765933689,0.0,1.0
2015-09-21,26.5,26.69,26.48,26.59,25923,22.3533402736414,22.513609505792,22.3364698281518,22.4292572783443,30731.8499870934,0.0,1.0
2015-09-22,26.17,26.19,26.0,26.06,33521,22.0749779230639,22.0918483685535,21.9315791364028,21.9821904728715,39739.3181119994,0.0,1.0
2015-09-23,25.97,26.1499,25.951,26.14,41723,21.9062734681685,22.0580231253469,21.8902465449535,22.0496722548296,49462.8313471242,0.0,1.0
2015-09-24,26.04,26.082,25.7601,25.8,41397,21.9653200273819,22.00074796291,21.7292181427558,21.7628746815074,49076.3566684299,0.0,1.0
2015-09-25,26.11,26.365,26.11,26.35,41865,22.0243665865953,22.239464766587,22.0243665865953,22.2268119324698,49631.1730783346,0.0,1.0
2015-09-28,25.85,26.1699,25.82,26.03,38059,21.8050507952313,22.0748935708365,21.779745126997,21.9568848046372,45119.140479836,0.0,1.0
2015-09-29,25.89,26.01,25.82,25.86,83559,21.8387916862104,21.9400143591476,21.779745126997,21.8134860179761,99059.6247761268,0.0,1.0
2015-09-30,26.4,26.41,26.11,26.36,22485,22.2689880461937,22.2774232689384,22.0243665865953,22.2352471552146,26656.0832835626,0.0,1.0
2015-10-01,26.31,26.55,26.132,26.55,39324,22.1930710414907,22.3955163873652,22.0429240766338,22.3955163873652,46618.8044937879,0.0,1.0
2015-10-02,26.9,26.9,26.231,26.3,204123,22.6907491834322,22.6907491834322,22.126432781807,22.1846358187459,241988.867604655,0.0,1.0
2015-10-05,27.31,27.3999,26.91,26.98,17788,23.0365933159677,23.1124259684432,22.6991844061769,22.7582309653903,21087.7655969764,0.0,1.0
2015-10-06,27.34,27.4929,27.2101,27.36,9001,23.0618989842021,23.1908735399696,22.9523254407475,23.0787694296916,10670.7318494706,0.0,1.0
2015-10-07,27.75,27.83,27.52,27.5501,16343,23.4077431167376,23.4752248986958,23.2137329936079,23.2391230140697,19374.7106561381,0.0,1.0
2015-10-08,28.13,28.13,27.55,27.55,17085,23.7282815810389,23.7282815810389,23.2390386618422,23.2390386618422,20254.3554769699,0.0,1.0
2015-10-09,27.99,28.15,27.94,28.15,48794,23.6101884626121,23.7451520265285,23.5680123488883,23.7451520265285,57845.5382583126,0.0,1.0
2015-10-12,27.85,27.9589,27.8101,27.91,9015,23.4920953441854,23.5839549198759,23.4584388054337,23.542706680654,10687.3289215618,0.0,1.0
2015-10-13,27.66,27.96,27.66,27.76,21529,23.3318261120347,23.5848827943778,23.3318261120347,23.4161783394824,25522.7403607659,0.0,1.0
2015-10-14,27.81,27.99,27.76,27.86,46128,23.4583544532063,23.6101884626121,23.4161783394824,23.5005305669301,54684.9815300946,0.0,1.0
2015-10-15,28.34,28.35,27.93,28.0,45640,23.9054212586791,23.9138564814239,23.5595771261435,23.6186236853569,54106.4550172026,0.0,1.0
2015-10-16,28.23,28.25,28.11,28.25,50954,23.8126338084866,23.8295042539762,23.7114111355494,23.8295042539762,60406.2293809497,0.0,1.0
2015-10-19,28.13,28.1499,28.0,28.02,25768,23.7282815810389,23.745067674301,23.6186236853569,23.6354941308464,30548.0966889412,0.0,1.0
2015-10-20,28.27,28.375,28.14,28.2,37159,23.8463746994657,23.9349445382858,23.7367168037837,23.7873281402523,44052.1858454039,0.0,1.0
2015-10-21,28.11,28.46,28.11,28.36,35791,23.7114111355494,24.0066439316163,23.7114111355494,23.9222917041686,42430.414801067,0.0,1.0
2015-10-22,28.54,28.5721,28.15,28.15,14069,24.0741257135745,24.1012027785852,23.7451520265285,23.7451520265285,16678.8719464729,0.0,1.0
2015-10-23,28.69,28.73,28.551,28.67,79000,24.2006540547461,24.2343949457251,24.0834044585937,24.1837836092565,93654.9068001534,0.0,1.0
2015-10-26,28.61,28.67,28.52,28.67,21703,24.1331722727879,24.1837836092565,24.057255268085,24.1837836092565,25729.0182567561,0.0,1.0
2015-10-27,28.18,28.37,28.1401,28.35,16246,23.7704576947628,23.9307269269134,23.7368011560111,23.9138564814239,19259.7166566493,0.0,1.0
2015-10-28,28.37,28.492,28.05,28.25,75174,23.9307269269134,24.0336366443996,23.6607997990808,23.8295042539762,89119.1640986677,0.0,1.0
2015-10-29,28.17,28.23,28.06,28.1,31528,23.762022472018,23.8126338084866,23.6692350218255,23.7029759128046,37376.6063493069,0.0,1.0
2015-10-30,28.32,28.4299,28.232,28.2619,21055,23.8885508131896,23.9812539111546,23.8143208530356,23.8395421690424,24960.8109199649,0.0,1.0
2015-11-02,28.65,28.68,28.38,28.43,57182,24.166913163767,24.1922188320013,23.9391621496582,23.981338263382,67789.5554512199,0.0,1.0
2015-11-03,28.69,28.75,28.47,28.47,21981,24.2006540547461,24.2512653912147,24.0150791543611,24.0150791543611,26058.5886882807,0.0,1.0
2015-11-04,28.66,28.8399,28.59,28.75,12813,24.1753483865117,24.3270980436902,24.1163018272984,24.2512653912147,15189.8774788654,0.0,1.0
2015-11-05,28.78,28.83,28.645,28.79,11824,24.276571059449,24.3187471731728,24.1626955523946,24.2850062821938,14017.4128861394,0.0,1.0
2015-11-06,28.475,28.66,28.3,28.66,13137,24.0192967657335,24.1753483865117,23.8716803677,24.1753483865117,15573.981147261,0.0,1.0
2015-11-09,28.12,28.33,28.0101,28.33,23961,23.7198463582941,23.8969860359343,23.6271432603291,23.8969860359343,28405.8888840314,0.0,1.0
2015-11-10,28.19,28.21,28.0601,28.066,13468,23.7788929175075,23.7957633629971,23.669319374053,23.6742961554724,15966.3833517022,0.0,1.0
2015-11-11,28.21,28.41,28.21,28.37,62032,23.7957633629971,23.9644678178925,23.7957633629971,23.9307269269134,73539.2554256598,0.0,1.0
2015-11-12,27.79,28.085,27.79,28.01,30791,23.4414840077167,23.6903230786875,23.4414840077167,23.6270589081017,36502.8890542219,0.0,1.0
2015-11-13,27.73,27.9,27.66,27.66,12173,23.3908726712481,23.5342714579092,23.3318261120347,23.3318261120347,14431.1541832692,0.0,1.0
2015-11-16,28.17,28.21,27.78,27.78,125842,23.762022472018,23.7957633629971,23.433048784972,23.433048784972,149186.339006898,0.0,1.0
2015-11-17,28.085,28.35,28.05,28.35,206726,23.6903230786875,23.9138564814239,23.6607997990808,23.9138564814239,245074.737508462,0.0,1.0
2015-11-18,28.51,28.51,28.14,28.22,28883,24.0488200453402,24.0488200453402,23.7367168037837,23.8041985857419,34240.9452292257,0.0,1.0
2015-11-19,28.56,28.6799,28.56,28.59,34548,24.090996159064,24.1921344797738,24.090996159064,24.1163018272984,40956.8319004014,0.0,1.0
2015-11-20,28.73,28.8492,28.6668,28.75,85205,24.2343949457251,24.3349428008428,24.1810843379782,24.2512653912147,101010.966251989,0.0,1.0
2015-11-23,28.51,28.69,28.5,28.6,40394,24.0488200453402,24.2006540547461,24.0403848225954,24.1247370500431,47887.2950036127,0.0,1.0
2015-11-24,28.4,28.5,28.1899,28.29,78446,23.9560325951477,24.0403848225954,23.7788085652801,23.8632451449552,92998.1369474032,0.0,1.0
2015-11-25,28.44,28.54,28.4136,28.46,18555,23.9897734861268,24.0741257135745,23.9675044980806,24.0066439316163,21997.0480465424,0.0,1.0
2015-11-27,28.7,28.76,28.54,28.55,5386,24.2090892774908,24.2597006139594,24.0741257135745,24.0825609363193,6385.13073450161,0.0,1.0
2015-11-30,28.72,28.814,28.6424,28.72,25399,24.2259597229804,24.3052508167812,24.1605023944809,24.2259597229804,30110.645288824,0.0,1.0
2015-12-01,28.83,28.918,28.7,28.82,50893,24.3187471731728,24.3929771333268,24.2090892774908,24.3103119504281,60333.9135668383,0.0,1.0
2015-12-02,28.46,28.76,28.45,28.73,28890,24.0066439316163,24.2597006139594,23.9982087088716,24.2343949457251,34249.2437652714,0.0,1.0
2015-12-03,28.41,28.61,28.3001,28.57,113277,23.9644678178925,24.1331722727879,23.8717647199275,24.0994313818088,134290.466805076,0.0,1.0
2015-12-04,28.67,28.76,28.4001,28.42,55414,24.1837836092565,24.2597006139594,23.9561169473752,23.9729030406373,65693.5823471356,0.0,1.0
2015-12-07,28.51,28.93,28.3801,28.64,43992,24.0488200453402,24.4030994006205,23.9392465018856,24.1584779410222,52152.7425310425,0.0,1.0
2015-12-08,28.15,28.225,27.83,28.16,29272,23.7451520265285,23.8084161971142,23.4752248986958,23.7535872492732,34702.1067323302,0.0,1.0
2015-12-09,28.09,28.38,28.0,28.06,23985,23.6945406900598,23.9391621496582,23.6186236853569,23.6692350218255,28434.3410076163,0.0,1.0
2015-12-10,27.94,28.1,27.9201,28.1,50034,23.5680123488883,23.7029759128046,23.5512262556262,23.7029759128046,59315.5646435301,0.0,1.0
2015-12-11,27.52,27.7599,27.49,27.68,36151,23.2137329936079,23.416093987255,23.1884273253736,23.3486965575243,42857.1966548399,0.0,1.0
2015-12-14,27.69,27.73,27.4456,27.62,94227,23.357131780269,23.3908726712481,23.1509749363868,23.2980852210556,111706.593709596,0.0,1.0
2015-12-15,27.63,27.7999,27.57,27.65,31639,23.3065204438004,23.449834878234,23.2559091073318,23.3233908892899,37508.1974208868,0.0,1.0
2015-12-16,27.93,28.026,27.61,27.7899,48383,23.5595771261435,23.6405552644933,23.2896499983109,23.4413996554893,57358.2956419219,0.0,1.0
2015-12-17,27.53,27.9899,27.53,27.94,71083,23.2221682163527,23.6101041103847,23.2221682163527,23.5680123488883,84269.2625325989,0.0,1.0
2015-12-18,27.24,27.6,27.24,27.51,60645,22.9775467567544,23.2812147755661,22.9775467567544,23.2052977708632,71894.9597834848,0.0,1.0
2015-12-21,27.3,27.56,27.14,27.41,64854,23.028158093223,23.247473884587,22.8931945293067,23.1209455434155,76884.7509571792,0.0,1.0
2015-12-22,27.34,27.39,27.1001,27.24,38349,23.0618989842021,23.1040750979259,22.859537990555,22.9775467567544,45462.936973153,0.0,1.0
2015-12-23,27.83,27.9385,27.5901,27.71,65258,23.4752248986958,23.5667470654766,23.2728639050488,23.3740022257586,77363.6950375243,0.0,1.0
2015-12-24,27.464,27.517,27.34,27.39,23915,23.5496235633047,23.5950696035339,23.4432969786175,23.4861706014752,27890.1086564898,0.4542,1.0
2015-12-28,27.37,27.47,27.26,27.47,30884,23.4690211523321,23.5547683980476,23.3746991820451,23.5547683980476,36017.4834098696,0.0,1.0
2015-12-29,27.61,27.74,27.48,27.65,91832,23.6748145420493,23.7862859614795,23.5633431226192,23.7091134403355,107096.151291774,0.0,1.0
2015-12-30,27.42,27.69,27.42,27.61,47973,23.5118947751899,23.7434123386217,23.5118947751899,23.6748145420493,55946.9865179922,0.0,1.0
2015-12-31,27.14,27.39,27.12,27.36,34963,23.2718024871865,23.4861706014752,23.2546530380434,23.4604464277606,40774.4875164897,0.0,1.0
2016-01-04,26.84,26.91,26.36,26.79,71352,23.01456075004,23.0745838220408,22.6029739706056,22.9716871271822,83212.0022102386,0.0,1.0
2016-01-05,26.74,26.96,26.583,26.91,69487,22.9288135043245,23.1174574448986,22.7941903285511,23.0745838220408,81037.0052357727,0.0,1.0
2016-01-06,26.3594,26.4599,26.1601,26.34,30320,22.6024594871313,22.6886354690754,22.4315652264203,22.5858245214625,35359.7363355538,0.0,1.0
2016-01-07,25.85,26.32,25.85,26.03,100376,22.1656630174565,22.5686750723194,22.1656630174565,22.3200080597444,117060.319736727,0.0,1.0
2016-01-08,25.7,26.0,25.7,26.0,33216,22.0370421488833,22.2942838860298,22.0370421488833,22.2942838860298,38737.1042916146,0.0,1.0
2016-01-11,25.85,25.91,25.56,25.85,39083,22.1656630174565,22.2171113648858,21.9169960048816,22.1656630174565,45579.3065700018,0.0,1.0
2016-01-12,25.87,26.0,25.6501,25.95,49129,22.1828124665996,22.2942838860298,21.9942542732712,22.251410263172,57295.1347766962,0.0,1.0
2016-01-13,25.535,26.159,25.535,26.0,29049,21.8955591934527,22.4306220067174,21.8955591934527,22.2942838860298,33877.4729819098,0.0,1.0
2016-01-14,25.86,25.98,25.521,25.6,141396,22.1742377420281,22.2771344368867,21.8835545790525,21.9512949031678,164898.590992809,0.0,1.0
2016-01-15,25.16,25.329,24.9201,25.2,121332,21.5740070220196,21.7189198672788,21.3682993795481,21.6083059203058,141499.588689493,0.0,1.0
2016-01-19,25.29,25.56,25.1063,25.5,192384,21.6854784414497,21.9169960048816,21.5279607510704,21.8655476574523,224361.72543467,0.0,1.0
2016-01-20,25.12,25.24,24.54,25.0,343102,21.5397081237334,21.642604818592,21.0423740985835,21.4368114288748,400131.802645158,0.0,1.0
2016-01-21,25.01,25.15,24.7401,24.95,70572,21.4453861534463,21.565432297448,21.2139543372602,21.393937806017,82302.3520010789,0.0,1.0
2016-01-22,25.65,25.71,25.45,25.45,29437,21.9941685260255,22.0456168734548,21.8226740345945,21.8226740345945,34329.9656500561,0.0,1.0
2016-01-25,25.39,25.65,25.38,25.64,38619,21.7712256871652,21.9941685260255,21.7626509625937,21.985593801454,45038.1813173732,0.0,1.0
2016-01-26,25.86,25.8799,25.4,25.4,19781,22.1742377420281,22.1913014439255,21.7798004117368,21.7798004117368,23068.9625479416,0.0,1.0
2016-01-27,25.78,26.2299,25.6949,25.85,61683,22.1056399454557,22.4914168039297,22.0326690393518,22.1656630174565,71935.838271305,0.0,1.0
2016-01-28,25.96,26.082,25.82,26.0,25619,22.2599849877436,22.3645966275165,22.1399388437419,22.2942838860298,29877.3444980394,0.0,1.0
2016-01-29,26.58,26.58,26.05,26.05,26380,22.7916179111797,22.7916179111797,22.3371575088875,22.3371575088875,30764.8365610788,0.0,1.0
2016-02-01,26.69,26.8099,26.47,26.51,24451,22.8859398814667,22.9887508290796,22.6972959408926,22.7315948391788,28515.2016207331,0.0,1.0
2016-02-02,26.05,26.36,26.03,26.36,167375,22.3371575088875,22.6029739706056,22.3200080597444,22.6029739706056,195195.774048923,0.0,1.0
2016-02-03,26.31,26.4266,25.78,26.22,211566,22.5601003477478,22.6600816362521,22.1056399454557,22.4829278266039,246732.123270706,0.0,1.0
2016-02-04,26.43,26.66,26.32,26.32,31021,22.6629970426064,22.8602157077521,22.5686750723194,22.5686750723194,36177.255305581,0.0,1.0
2016-02-05,26.1,26.4,26.06,26.4,24896,22.3800311317453,22.6372728688918,22.3457322334591,22.6372728688918,29034.168727241,0.0,1.0
2016-02-08,25.74,25.83,25.5025,25.83,78468,22.0713410471695,22.1485135683134,21.8676913385952,22.1485135683134,91510.8110414986,0.0,1.0
2016-02-09,25.78,25.92,25.4,25.48,47300,22.1056399454557,22.2256860894574,21.7798004117368,21.8483982083092,55162.1216580375,0.0,1.0
2016-02-10,25.71,26.09,25.71,26.09,20149,22.0456168734548,22.3714564071737,22.0456168734548,22.3714564071737,23498.1308517505,0.0,1.0
2016-02-11,25.4,25.52,25.0,25.4,56939,21.7798004117368,21.8826971065954,21.4368114288748,21.7798004117368,66403.299050465,0.0,1.0
2016-02-12,25.71,25.79,25.49,25.57,45121,22.0456168734548,22.1142146700272,21.8569729328807,21.9255707294531,52620.9321634739,0.0,1.0
2016-02-16,26.1,26.11,25.8501,25.99,44305,22.3800311317453,22.3886058563168,22.1657487647022,22.2857091614582,51669.2980985063,0.0,1.0
2016-02-17,26.43,26.509,26.26,26.26,37618,22.6629970426064,22.7307373667217,22.5172267248901,22.5172267248901,43870.7968822845,0.0,1.0
2016-02-18,26.55,26.6573,26.4308,26.57,40601,22.765893737465,22.8579005321177,22.6636830205721,22.7830431866081,47349.6258232132,0.0,1.0
2016-02-19,26.54,26.5506,26.3101,26.41,38895,22.7573190128935,22.7664082209393,22.5601860949935,22.6458475934633,45360.0575452297,0.0,1.0
2016-02-22,26.86,26.86,26.53,26.73,32068,23.0317101991831,23.0317101991831,22.7487442883219,22.9202387797529,37398.2857786458,0.0,1.0
2016-02-23,26.53,26.73,26.4443,26.73,67213,22.7487442883219,22.9202387797529,22.6752588987437,22.9202387797529,78385.0250106063,0.0,1.0
2016-02-24,26.41,26.52,26.01,26.21,36945,22.6458475934633,22.7401695637504,22.3028586106013,22.4743531020323,43085.9320223298,0.0,1.0
2016-02-25,26.6,26.6,26.31,26.5,19065,22.8087673603228,22.8087673603228,22.5601003477478,22.7230201146073,22233.9503046614,0.0,1.0
2016-02-26,26.28,26.68,26.19,26.68,25911,22.5343761740332,22.8773651568952,22.4572036528892,22.8773651568952,30217.8802173659,0.0,1.0
2016-02-29,26.22,26.4345,26.18,26.23,59495,22.4829278266039,22.6668556686636,22.4486289283177,22.4915025511754,69384.1528127894,0.0,1.0
2016-03-01,26.71,26.74,26.32,26.49,35038,22.9030893306098,22.9288135043245,22.5686750723194,22.7144453900357,40861.9538827552,0.0,1.0
2016-03-02,26.9,26.91,26.6,26.62,62641,23.0660090974693,23.0745838220408,22.8087673603228,22.8259168094659,73053.0753230681,0.0,1.0
2016-03-03,27.06,27.06,26.83,26.95,33603,23.2032046906141,23.2032046906141,23.0059860254684,23.108882720327,39188.430741544,0.0,1.0
2016-03-04,27.08,27.2,27.001,27.04,117631,23.2203541397572,23.3232508346158,23.1526138156419,23.186055241471,137183.41506885,0.0,1.0
2016-03-07,27.23,27.303,26.96,26.96,36808,23.3489750083304,23.4115704977027,23.1174574448986,23.1174574448986,42926.1601266183,0.0,1.0
2016-03-08,26.93,27.37,26.9,27.09,40098,23.0917332711839,23.4690211523321,23.0660090974693,23.2289288643287,46763.0180601266,0.0,1.0
2016-03-09,26.9,27.07,26.85,27.0,27774,23.0660090974693,23.2117794151856,23.0231354746115,23.1517563431848,32390.5447553981,0.0,1.0
2016-03-10,26.8783,27.0747,26.7018,27.04,26714,23.047401945149,23.2158095357342,22.8960580564611,23.186055241471,31154.3534455141,0.0,1.0
2016-03-11,27.32,27.38,27.101,27.15,113665,23.4261475294744,23.4775958769037,23.2383610613574,23.280377211758,132558.193620736,0.0,1.0
2016-03-14,27.25,27.36,27.16,27.16,18163,23.3661244574735,23.4604464277606,23.2889519363296,23.2889519363296,21182.021473043,0.0,1.0
2016-03-15,27.1242,27.136,26.99,27.05,16923,23.2582544223634,23.2683725973578,23.1431816186132,23.1946299660425,19735.910884122,0.0,1.0
2016-03-16,27.39,27.4253,26.96,27.0,20409,23.4861706014752,23.5164393792128,23.1174574448986,23.1517563431848,23801.3475881372,0.0,1.0
2016-03-17,27.97,27.994,27.45,27.45,22069,23.9835046266251,24.0040839655968,23.5376189489045,23.5376189489045,25737.2698281444,0.0,1.0
2016-03-18,27.83,28.01,27.8001,27.9638,61633,23.8634584826234,24.0178035249113,23.8378200561545,23.9781882973907,71877.5273604615,0.0,1.0
2016-03-21,27.79,27.9,27.752,27.85,76220,23.8291595843372,23.9234815546243,23.7965756309653,23.8806079317665,88889.1524899708,0.0,1.0
2016-03-22,27.7,27.804,27.6368,27.66,113310,23.7519870631933,23.8411641987374,23.6977948039011,23.7176881649071,132144.186153747,0.0,1.0
2016-03-23,27.51,27.73,27.502,27.73,22613,23.5890672963338,23.7777112369079,23.5822075166766,23.7777112369079,26371.6925381227,0.0,1.0
2016-03-24,27.5,27.52,27.3001,27.39,16048,23.5804925717623,23.5976420209054,23.409083827577,23.4861706014752,18715.4699443591,0.0,1.0
2016-03-28,27.49,27.7199,27.422,27.69,89570,23.5719178471907,23.7690507650906,23.5136097201042,23.7434123386217,104458.16568521,0.0,1.0
2016-03-29,28.07,28.104,27.53,27.53,61393,24.0692518723406,24.0984059358839,23.6062167454769,23.6062167454769,71597.6349884122,0.0,1.0
2016-03-30,28.2,28.3599,28.196,28.27,53887,24.1807232917708,24.3178331376698,24.1772934019421,24.2407463637716,62844.0010525722,0.0,1.0
2016-03-31,28.1,28.3,28.0701,28.2,35598,24.0949760460553,24.2664705374863,24.0693376195863,24.1807232917708,41515.0360842033,0.0,1.0
2016-04-01,28.0,28.0599,27.645,27.73,50276,24.0092288003398,24.0605914005233,23.7048260780497,23.7777112369079,58632.787071448,0.0,1.0
2016-04-04,27.85,28.17,27.82,28.17,66564,23.8806079317665,24.1549991180561,23.8548837580519,24.1549991180561,77628.1493878565,0.0,1.0
2016-04-05,27.46,27.61,27.46,27.55,41341,23.5461936734761,23.6748145420493,23.5461936734761,23.62336619462,48212.6273036982,0.0,1.0
2016-04-06,27.74,27.74,27.405,27.59,57148,23.7862859614795,23.7862859614795,23.4990326883325,23.6576650929062,66647.0386577912,0.0,1.0
2016-04-07,27.56,27.6799,27.437,27.6,51383,23.6319409191916,23.7347518668044,23.5264718069615,23.6662398174778,59923.7906375251,0.0,1.0
2016-04-08,27.9,28.0147,27.84,27.9,39779,23.9234815546243,24.0218336454599,23.872033207195,23.9234815546243,46390.9944489444,0.0,1.0
2016-04-11,28.09,28.23,28.024,28.07,41953,24.0864013214837,24.2064474654854,24.0298081393115,24.0692518723406,48926.3528524239,0.0,1.0
2016-04-12,28.3,28.36,27.9897,28.15,59347,24.2664705374863,24.3179188849156,24.0003968340311,24.137849668913,69211.5525166923,0.0,1.0
2016-04-13,28.47,28.49,28.2301,28.3203,31347,24.4122408552026,24.4293903043457,24.2065332127311,24.2838772283665,36557.4424442812,0.0,1.0
2016-04-14,28.49,28.5399,28.4101,28.49,37715,24.4293903043457,24.4721781799577,24.360878255019,24.4293903043457,43983.920049321,0.0,1.0
2016-04-15,28.62,28.7,28.5,28.51,48286,24.5408617237759,24.6094595203482,24.4379650289173,24.4465397534888,56312.012819873,0.0,1.0
2016-04-18,28.85,28.89,28.65,28.65,41108,24.7380803889215,24.7723792872077,24.5665858974905,24.5665858974905,47940.8984591672,0.0,1.0
2016-04-19,29.18,29.25,29.0301,29.13,48245,25.0210462997826,25.0810693717835,24.8925111784551,24.9781726769249,56264.1978729815,0.0,1.0
2016-04-20,29.01,29.1699,28.95,29.07,26899,24.8752759820663,25.0123858279654,24.823827634637,24.9267243294956,31370.1038156353,0.0,1.0
2016-04-21,28.62,28.93,28.61,28.93,42628,24.5408617237759,24.8066781854939,24.5322869992043,24.8066781854939,49713.5501488122,0.0,1.0
2016-04-22,28.82,28.839,28.63,28.63,17332,24.7123562152068,24.7286481918928,24.5494364483474,24.5494364483474,20212.8941348226,0.0,1.0
2016-04-25,28.76,28.89,28.7,28.8,39926,24.6609078677775,24.7723792872077,24.6094595203482,24.6952067660637,46562.4285268248,0.0,1.0
2016-04-26,29.06,29.09,28.9176,29.0,26200,24.918149604924,24.9438737786387,24.7960455270252,24.8667012574947,30554.917282042,0.0,1.0
2016-04-27,29.222,29.3,29.04,29.15,78800,25.0570601429832,25.1239429946412,24.9010001557809,24.995322126068,91897.9954895,0.0,1.0
2016-04-28,29.17,29.4631,29.16,29.22,27102,25.0124715752111,25.2637967524032,25.0038968506395,25.0553451980688,31606.8461136603,0.0,1.0
2016-04-29,29.27,29.38,29.1411,29.24,51167,25.0982188209266,25.1925407912136,24.9876906211993,25.0724946472119,59671.8875026809,0.0,1.0
2016-05-02,29.55,29.5799,29.25,29.45,45348,25.33831110893,25.3639495353989,25.0810693717835,25.2525638632145,52885.6636987037,0.0,1.0
2016-05-03,29.13,29.336,29.1,29.32,26987,24.9781726769249,25.1548120030988,24.9524485032102,25.1410924437843,31472.7310187201,0.0,1.0
2016-05-04,28.93,29.0399,28.84,28.99,147144,24.8066781854939,24.9009144085352,24.7295056643499,24.8581265329232,171602.013303388,0.0,1.0
2016-05-05,28.7,28.94,28.65,28.9,152856,24.6094595203482,24.8152529100654,24.5665858974905,24.7809540117792,178263.451758161,0.0,1.0
2016-05-06,28.87,28.935,28.68,28.77,107981,24.7552298380646,24.8109655477797,24.5923100712051,24.6694825923491,125929.409276037,0.0,1.0
2016-05-09,28.88,29.07,28.81,29.07,53776,24.7638045626361,24.9267243294956,24.7037814906353,24.9267243294956,62714.5508304996,0.0,1.0
2016-05-10,29.11,29.134,29.0,29.02,38572,24.9610232277818,24.9816025667535,24.8667012574947,24.8838507066378,44983.3690611802,0.0,1.0
2016-05-11,29.0,29.178,28.98,29.06,67741,24.8667012574947,25.0193313548683,24.8495518083516,24.918149604924,79000.7882291147,0.0,1.0
2016-05-12,29.15,29.23,29.02,29.19,64032,24.995322126068,25.0639199226404,24.8838507066378,25.0296210243542,74675.284862737,0.0,1.0
2016-05-13,28.8,29.21,28.75,29.07,43590,24.6952067660637,25.0467704734973,24.652333143206,24.9267243294956,50835.4520734431,0.0,1.0
2016-05-16,29.07,29.17,28.81,28.81,79387,24.9267243294956,25.0124715752111,24.7037814906353,24.7037814906353,92582.5655828039,0.0,1.0
2016-05-17,28.76,29.1,28.7,29.1,54595,24.6609078677775,24.9524485032102,24.6094595203482,24.9524485032102,63669.6835501177,0.0,1.0
2016-05-18,28.58,28.9299,28.5,28.63,54597,24.5065628254896,24.8065924382482,24.4379650289173,24.5494364483474,63672.0159865514,0.0,1.0
2016-05-19,28.51,28.5799,28.36,28.5,131117,24.4465397534888,24.5064770782439,24.3179188849156,24.4379650289173,152911.033941584,0.0,1.0
2016-05-20,28.77,28.89,28.68,28.68,52765,24.6694825923491,24.7723792872077,24.5923100712051,24.5923100712051,61535.5042132421,0.0,1.0
2016-05-23,28.8,28.9399,28.7801,28.89,96784,24.6952067660637,24.8151671628197,24.6781430641664,24.7723792872077,112871.263901723,0.0,1.0
2016-05-24,29.27,29.3499,28.96,29.0,74858,25.0982188209266,25.1667308702533,24.8324023592085,24.8667012574947,87300.7632785914,0.0,1.0
2016-05-25,29.42,29.45,29.35,29.41,53299,25.2268396894998,25.2525638632145,25.166816617499,25.2182649649283,62158.2647410517,0.0,1.0
2016-05-26,29.47,29.61,29.42,29.55,133637,25.2697133123576,25.3897594563593,25.2268396894998,25.33831110893,155849.903848101,0.0,1.0
2016-05-27,29.5,29.536,29.41,29.41,34903,25.2954374860722,25.3263064945298,25.2182649649283,25.2182649649283,40704.5144234775,0.0,1.0
2016-05-31,29.54,29.75,29.401,29.75,27481,25.3297363843584,25.509805600361,25.2105477128139,25.509805600361,32048.8428178548,0.0,1.0
2016-06-01,29.64,29.67,29.37,29.37,34408,25.4154836300739,25.4412078037886,25.1839660666421,25.1839660666421,40127.236406126,0.0,1.0
2016-06-02,29.64,29.64,29.4501,29.5,60788,25.4154836300739,25.4154836300739,25.2526496104602,25.2954374860722,70892.0729672049,0.0,1.0
2016-06-03,29.82,29.85,29.45,29.45,46213,25.5698286723618,25.5955528460765,25.2525638632145,25.2525638632145,53894.4424562979,0.0,1.0
2016-06-06,29.99,30.04,29.887,29.9,59383,25.7155989900782,25.7584726129359,25.6272793269912,25.6384264689342,69253.5363724998,0.0,1.0
2016-06-07,30.25,30.3092,30.2,30.23,119506,25.9385418289385,25.9893041984021,25.8956682060807,25.9213923797954,139370.074225485,0.0,1.0
2016-06-08,30.4,30.47,30.311,30.38,52282,26.0671626975117,26.1271857695126,25.9908476488249,26.0500132483686,60972.2208144931,0.0,1.0
2016-06-09,30.25,30.28,30.0801,30.24,109496,25.9385418289385,25.9642660026531,25.7928572584679,25.9299671043669,127696.229874598,0.0,1.0
2016-06-10,29.65,29.92,29.521,29.88,48963,25.4240583546455,25.6555759180773,25.3134444076725,25.6212770197911,57101.5425526954,0.0,1.0
2016-06-13,29.34,29.57,29.28,29.37,90357,25.1582418929274,25.3554605580731,25.1067935454981,25.1839660666421,105375.979421888,0.0,1.0
2016-06-14,29.08,29.22,29.02,29.22,178409,24.9352990540671,25.0553451980688,24.8838507066378,25.0553451980688,208063.825853887,0.0,1.0
2016-06-15,29.14,29.3125,29.128,29.22,29918,24.9867474014964,25.1346614003557,24.9764577320106,25.0553451980688,34890.9166123715,0.0,1.0
2016-06-16,29.16,29.1695,28.66,28.77,45071,25.0038968506395,25.0120428389825,24.5751606220621,24.6694825923491,52562.6212526303,0.0,1.0
2016-06-17,29.32,29.3327,29.1,29.25,102764,25.1410924437843,25.1519823439902,24.9524485032102,25.0810693717835,119845.248838617,0.0,1.0
2016-06-20,29.94,30.06,29.88,30.0,24319,25.6727253672204,25.775622062079,25.6212770197911,25.7241737146497,28361.2608161061,0.0,1.0
2016-06-21,29.9408,30.11,29.9,30.05,32820,25.6734113451862,25.8184956849368,25.6384264689342,25.7670473375075,38275.2818777334,0.0,1.0
2016-06-22,29.97,30.131,29.97,30.07,28700,25.6984495409351,25.836502606537,25.6984495409351,25.7841967866506,33470.4628242215,0.0,1.0
2016-06-23,30.4968,30.4968,30.1701,30.32,28668,26.1501660313643,26.1501660313643,25.8700297796118,25.9985649009393,33433.1438412817,0.0,1.0
2016-06-24,28.79,29.29,28.51,28.97,96306,24.6866320414922,25.1153682700697,24.4465397534888,24.8409770837801,112313.811594058,0.0,1.0
2016-06-27,28.2167,28.49,27.9306,28.39,157923,24.1950430818052,24.4293903043457,23.9497202118132,24.3436430586302,184172.67946305,0.0,1.0
2016-06-28,28.86,28.86,28.59,28.76,57785,24.746655113493,24.746655113493,24.5151375500612,24.6609078677775,67389.9196619388,0.0,1.0
2016-06-29,29.45,29.49,29.27,29.27,65565,25.2525638632145,25.2868627615007,25.0982188209266,25.0982188209266,76463.0973892015,0.0,1.0
2016-06-30,29.99,29.99,29.58,29.66,113088,25.7155989900782,25.7155989900782,25.3640352826446,25.432633079217,131885.285709601,0.0,1.0
2016-07-01,30.01,30.2399,29.95,30.05,22981,25.7327484392213,25.9298813571212,25.681300091792,25.7670473375075,26800.8608419315,0.0,1.0
2016-07-05,29.4699,29.61,29.3201,29.59,44498,25.2696275651119,25.3897594563593,25.1411781910301,25.3726100072162,51894.3782143626,0.0,1.0
2016-07-06,29.42,29.4599,29.06,29.26,26428,25.2268396894998,25.2610528405403,24.918149604924,25.089644096355,30820.8150354888,0.0,1.0
2016-07-07,29.29,29.5381,29.15,29.45,44980,25.1153682700697,25.3281071866898,24.995322126068,25.2525638632145,52456.4953948949,0.0,1.0
2016-07-08,29.75,29.77,29.415,29.48,68163,25.509805600361,25.5269550495041,25.2225523272141,25.2782880369291,79492.9323166345,0.0,1.0
2016-07-11,30.0195,30.06,29.86,29.87,36858,25.7408944275643,25.775622062079,25.604127570648,25.6127022952196,42984.4710374618,0.0,1.0
2016-07-12,30.0283,30.1699,29.98,30.04,20372,25.7484401851872,25.8698582851204,25.7070242655066,25.7584726129359,23758.1975141129,0.0,1.0
2016-07-13,30.12,30.29,30.1,30.11,56435,25.8270704095083,25.9728407272247,25.8099209603652,25.8184956849368,65815.5250691618,0.0,1.0
2016-07-14,30.25,30.37,30.22,30.37,21978,25.9385418289385,26.0414385237971,25.9128176552238,26.0414385237971,25631.1439704091,0.0,1.0
2016-07-15,30.21,30.3401,30.11,30.26,31751,25.9042429306523,26.0158000973281,25.8184956849368,25.94711655351,37028.5946038974,0.0,1.0
2016-07-18,30.14,30.23,30.0901,30.17,34851,25.8442198586514,25.9213923797954,25.8014319830394,25.8699440323661,40643.8710762002,0.0,1.0
2016-07-19,30.089,30.1596,29.98,30.08,67685,25.8004887633365,25.8610263188117,25.7070242655066,25.7927715112221,78935.4800089699,0.0,1.0
2016-07-20,30.18,30.24,30.12,30.15,30519,25.8785187569376,25.9299671043669,25.8270704095083,25.852794583223,35591.8137607114,0.0,1.0
2016-07-21,30.06,30.19,29.99,30.19,21921,25.775622062079,25.8870934815092,25.7155989900782,25.8870934815092,25564.6695320474,0.0,1.0
2016-07-22,30.0399,30.0399,29.87,30.03,72113,25.7583868656902,25.7583868656902,25.6127022952196,25.7498978883644,84099.4942732783,0.0,1.0
2016-07-25,30.013,30.1057,29.911,30.08,26093,25.7353208565928,25.814808553371,25.6478586659629,25.7927715112221,30430.1319328366,0.0,1.0
2016-07-26,30.16,30.21,30.09,30.1,45210,25.8613693077945,25.9042429306523,25.8013462357937,25.8099209603652,52724.7255847755,0.0,1.0
2016-07-27,30.14,30.29,30.026,30.23,55119,25.8442198586514,25.9728407272247,25.7464679985358,25.9213923797954,64280.7818957585,0.0,1.0
2016-07-28,30.29,30.38,30.21,30.35,96751,25.9728407272247,26.0500132483686,25.9042429306523,26.024289074654,112832.778700566,0.0,1.0
2016-07-29,30.37,30.469,30.1999,30.21,35641,26.0414385237971,26.1263282970554,25.895582458835,25.9042429306523,41565.1834675288,0.0,1.0
2016-08-01,30.2,30.43,30.166,30.43,25315,25.8956682060807,26.0928868712264,25.8665141425375,26.0928868712264,29522.8141601104,0.0,1.0
2016-08-02,29.98,30.31,29.91,30.2,100265,25.7070242655066,25.9899901763678,25.6470011935058,25.8956682060807,116930.869514654,0.0,1.0
2016-08-03,29.86,29.94,29.7816,29.9,35041,25.604127570648,25.6727253672204,25.5369017300071,25.6384264689342,40865.4525374058,0.0,1.0
2016-08-04,29.97,30.119,29.95,30.0,58281,25.6984495409351,25.8262129370512,25.681300091792,25.7241737146497,67968.363897507,0.0,1.0
2016-08-05,29.99,30.089,29.92,30.02,64657,25.7155989900782,25.8004887633365,25.6555759180773,25.7413231637928,75404.1712482818,0.0,1.0
2016-08-08,29.97,30.11,29.95,30.11,13099,25.6984495409351,25.8184956849368,25.681300091792,25.8184956849368,15276.2924228041,0.0,1.0
2016-08-09,30.13,30.21,30.1,30.11,32130,25.8356451340799,25.9042429306523,25.8099209603652,25.8184956849368,37470.5913080919,0.0,1.0
2016-08-10,30.29,30.36,30.2305,30.3,30813,25.9728407272247,26.0328637992255,25.921821116024,25.9814154517962,35934.6819164717,0.0,1.0
2016-08-11,30.52,30.591,30.36,30.5,46003,26.1700593923703,26.2309399368283,26.0328637992255,26.1529099432272,53649.5366307548,0.0,1.0
2016-08-12,30.47,30.64,30.4201,30.62,36272,26.1271857695126,26.2729560872289,26.0843978939006,26.2558066380858,42301.067162375,0.0,1.0
2016-08-15,30.67,30.72,30.51,30.51,50440,26.2986802609436,26.3415538838013,26.1614846677988,26.1614846677988,58824.046859015,0.0,1.0
2016-08-16,30.6099,30.7,30.585,30.7,134663,26.2471461662686,26.3244044346582,26.2257951020854,26.3244044346582,157046.443738611,0.0,1.0
2016-08-17,30.64,30.648,30.3301,30.57,50667,26.2729560872289,26.2798158668862,26.0072253727566,26.2129330152281,59088.7783942451,0.0,1.0
2016-08-18,30.84,30.84,30.7,30.81,60240,26.4444505786599,26.4444505786599,26.3244044346582,26.4187264049453,70252.9853843591,0.0,1.0
2016-08-19,30.75,30.76,30.55,30.72,27835,26.367278057516,26.3758527820875,26.195783566085,26.3415538838013,32461.6840666273,0.0,1.0
2016-08-22,30.74,30.77,30.6,30.6,95018,26.3587033329444,26.3844275066591,26.2386571889427,26.2386571889427,110811.722530728,0.0,1.0
2016-08-23,30.75,30.9,30.74,30.9,37510,26.367278057516,26.4958989260892,26.3587033329444,26.4958989260892,43744.8453148623,0.0,1.0
2016-08-24,30.58,30.6999,30.5553,30.69,32106,26.2215077397996,26.3243186874125,26.2003281701079,26.3158297100867,37442.602070887,0.0,1.0
2016-08-25,30.56,30.6391,30.5201,30.55,17921,26.2043582906565,26.2721843620175,26.170145139616,26.195783566085,20899.7966645601,0.0,1.0
2016-08-26,30.39,30.9,30.3026,30.73,28043,26.0585879729402,26.4958989260892,25.9836448801848,26.3501286083729,32704.2574557367,0.0,1.0
2016-08-29,30.56,30.628,30.4286,30.5,26419,26.2043582906565,26.2626664177431,26.0916864097864,26.1529099432272,30810.3190715369,0.0,1.0
2016-08-30,30.38,30.628,30.31,30.54,75292,26.0500132483686,26.2626664177431,25.9899901763678,26.1872088415134,87806.9019847139,0.0,1.0
2016-08-31,30.32,30.43,30.2438,30.42,73027,25.9985649009393,26.0928868712264,25.9332254997041,26.0843121466548,85165.4177234992,0.0,1.0
2016-09-01,30.26,30.345,30.1601,30.33,77287,25.94711655351,26.0200017123682,25.8614550550403,26.0071396255109,90133.5073273732,0.0,1.0
2016-09-02,30.79,30.795,30.5,30.5,21601,26.4015769558022,26.405864318088,26.1529099432272,26.1529099432272,25191.4797026484,0.0,1.0
2016-09-06,31.1271,31.17,31.01,31.01,24867,26.6906309211091,26.7274164895211,26.5902208963763,26.5902208963763,29000.3483989518,0.0,1.0
2016-09-07,31.08,31.1,31.02,31.1,38464,26.6502439683771,26.6673934175202,26.5987956209478,26.6673934175202,44857.4174937581,0.0,1.0
2016-09-08,31.05,31.19,31.0306,31.14,46836,26.6245197946625,26.7445659386642,26.6078848289937,26.7016923158064,54620.996405409,0.0,1.0
2016-09-09,30.1529,30.76,30.15,30.76,93730,25.8552812533487,26.3758527820875,25.852794583223,26.3758527820875,109309.633467397,0.0,1.0
2016-09-12,30.42,30.4499,29.88,30.01,89767,26.0843121466548,26.1099505731238,25.6212770197911,25.7327484392213,104687.910673934,0.0,1.0
2016-09-13,29.87,30.26,29.81,30.26,48071,25.6127022952196,25.94711655351,25.5612539477903,25.94711655351,56061.2759032457,0.0,1.0
2016-09-14,29.91,30.09,29.86,29.89,50028,25.6470011935058,25.8013462357937,25.604127570648,25.6298517443627,58343.5649536638,0.0,1.0
2016-09-15,30.22,30.24,29.95,29.99,49600,25.9128176552238,25.9299671043669,25.681300091792,25.7155989900782,57844.4235568428,0.0,1.0
2016-09-16,29.96,30.05,29.8593,30.05,23286,25.6898748163635,25.7670473375075,25.603527339928,25.7670473375075,27156.5573980775,0.0,1.0
2016-09-19,30.32,30.45,30.24,30.32,30739,25.9985649009393,26.1100363203695,25.9299671043669,25.9985649009393,35848.3817684232,0.0,1.0
2016-09-20,30.35,30.56,30.3301,30.56,53213,26.024289074654,26.2043582906565,26.0072253727566,26.2043582906565,62057.9699744006,0.0,1.0
2016-09-21,30.7,30.73,30.16,30.38,24145,26.3244044346582,26.3501286083729,25.8613693077945,26.0500132483686,28158.3388463704,0.0,1.0
2016-09-22,31.13,31.2,30.96,30.96,42113,26.6931175912349,26.7531406632357,26.5473472735185,26.5473472735185,49112.9477671233,0.0,1.0
2016-09-23,30.82,31.0,30.81,31.0,39341,26.4273011295168,26.5816461718047,26.4187264049453,26.5816461718047,45880.1908699547,0.0,1.0
2016-09-26,30.64,30.73,30.58,30.71,23412,26.2729560872289,26.3501286083729,26.2215077397996,26.3329791592298,27303.5008934033,0.0,1.0
2016-09-27,30.726,30.778,30.54,30.63,44167,26.3466987185443,26.3912872863163,26.1872088415134,26.2643813626574,51508.359984578,0.0,1.0
2016-09-28,31.05,31.05,30.77,30.78,56719,26.6245197946625,26.6245197946625,26.3844275066591,26.3930022312306,66146.7310427532,0.0,1.0
2016-09-29,30.76,31.09,30.685,31.06,35820,26.3758527820875,26.6588186929487,26.3115423478009,26.633094519234,41773.936528349,0.0,1.0
2016-09-30,30.91,31.002,30.74,30.76,28256,26.5044736506608,26.583361116719,26.3587033329444,26.3758527820875,32952.6619359304,0.0,1.0
2016-10-03,30.8,30.89,30.712,30.83,200163,26.4101516803737,26.4873242015177,26.3346941041441,26.4358758540884,233433.736943716,0.0,1.0
2016-10-04,30.45,30.7776,30.37,30.76,47251,26.1100363203695,26.3909442973335,26.0414385237971,26.3758527820875,55104.9769654108,0.0,1.0
2016-10-05,30.33,30.4504,30.3,30.43,183371,26.0071396255109,26.1103793093523,25.9814154517962,26.0928868712264,213850.600646004,0.0,1.0
2016-10-06,30.19,30.25,30.01,30.17,24033,25.8870934815092,25.9385418289385,25.7327484392213,25.8699440323661,28027.7224060807,0.0,1.0
2016-10-07,29.77,30.0,29.64,30.0,40109,25.5269550495041,25.7241737146497,25.4154836300739,25.7241737146497,46775.8464605122,0.0,1.0
2016-10-10,29.76,29.9,29.74,29.84,38018,25.5183803249325,25.6384264689342,25.5012308757894,25.5869781215049,44337.2841690333,0.0,1.0
2016-10-11,29.34,29.7,29.25,29.7,37220,25.1582418929274,25.4669319775032,25.0810693717835,25.4669319775032,43406.6420319696,0.0,1.0
2016-10-12,29.43,29.5399,29.3093,29.34,71613,25.2354144140714,25.3296506371127,25.1319174884928,25.1582418929274,83516.3851648423,0.0,1.0
2016-10-13,29.41,29.5306,29.1711,29.29,16958,25.2182649649283,25.3216761432612,25.013414794914,25.1153682700697,19776.7285217125,0.0,1.0
2016-10-14,29.36,29.6,29.33,29.53,53235,25.1753913420705,25.3811847317877,25.1496671683559,25.3211616597869,62083.6267751719,0.0,1.0
2016-10-17,29.35,29.392,29.2688,29.38,35721,25.166816617499,25.2028304606995,25.097189853978,25.1925407912136,41658.4809248786,0.0,1.0
2016-10-18,29.6183,29.7189,29.517,29.62,19569,25.3968764777537,25.4831382069435,25.3100145178439,25.3983341809308,22821.7242859648,0.0,1.0
2016-10-19,29.69,29.74,29.5671,29.67,62426,25.4583572529317,25.5012308757894,25.3529738879473,25.4412078037886,72802.3384064408,0.0,1.0
2016-10-20,29.64,29.71,29.535,29.59,49239,25.4154836300739,25.4755067020748,25.3254490220727,25.3726100072162,57423.4187805521,0.0,1.0
2016-10-21,29.58,29.61,29.4066,29.49,51412,25.3640352826446,25.3897594563593,25.215349558574,25.2868627615007,59957.6109658146,0.0,1.0
2016-10-24,29.64,29.8172,29.54,29.69,35767,25.4154836300739,25.5674277494818,25.3297363843584,25.4583572529317,41712.1269628548,0.0,1.0
2016-10-25,29.3795,29.54,29.21,29.5,92559,25.1921120549851,25.3297363843584,25.0467704734973,25.2954374860722,107943.99193544,0.0,1.0
2016-10-26,29.29,29.38,29.2,29.26,46736,25.1153682700697,25.1925407912136,25.0381957489257,25.089644096355,54504.3745837218,0.0,1.0
2016-10-27,29.13,29.2884,29.11,29.27,42574,24.9781726769249,25.1139963141382,24.9610232277818,25.0982188209266,49650.5743651013,0.0,1.0
2016-10-28,29.19,29.29,29.11,29.2,35617,25.0296210243542,25.1153682700697,24.9610232277818,25.0381957489257,41537.1942303239,0.0,1.0
2016-10-31,29.33,29.37,29.1153,29.26,63307,25.1496671683559,25.1839660666421,24.9655678318047,25.089644096355,73829.7766555049,0.0,1.0
2016-11-01,29.03,29.34,28.92,29.34,34443,24.8924254312094,25.1582418929274,24.7981034609223,25.1582418929274,40168.0540437164,0.0,1.0
2016-11-02,28.758,28.9607,28.758,28.96,72117,24.6591929228632,24.8330025899286,24.6591929228632,24.8324023592085,84104.1591461458,0.0,1.0
2016-11-03,28.56,28.68,28.51,28.68,81101,24.4894133763465,24.5923100712051,24.4465397534888,24.5923100712051,94581.4636065224,0.0,1.0
2016-11-04,28.47,28.67,28.38,28.5,62230,24.4122408552026,24.5837353466336,24.3350683340587,24.4379650289173,72573.7596359339,0.0,1.0
2016-11-07,28.9,28.9,28.68,28.82,30026,24.7809540117792,24.7809540117792,24.5923100712051,24.7123562152068,35016.8681797936,0.0,1.0
2016-11-08,29.1,29.17,28.9168,28.96,77626,24.9524485032102,25.0124715752111,24.7953595490594,24.8324023592085,90528.8553028928,0.0,1.0
2016-11-09,29.23,29.36,28.83,28.83,44775,25.0639199226404,25.1753913420705,24.7209309397784,24.7209309397784,52217.4206604361,0.0,1.0
2016-11-10,29.1499,29.2001,28.8101,29.11,40134,24.9952363788223,25.0382814961715,24.703867237881,24.9610232277818,46805.001915934,0.0,1.0
2016-11-11,29.1,29.1335,28.93,28.95,25487,24.9524485032102,24.9811738305249,24.8066781854939,24.823827634637,29723.4036934124,0.0,1.0
2016-11-14,28.74,28.99,28.63,28.99,55738,24.6437584186344,24.8581265329232,24.5494364483474,24.8581265329232,65002.6709720021,0.0,1.0
2016-11-15,28.94,28.94,28.64,28.64,67030,24.8152529100654,24.8152529100654,24.5580111729189,24.5580111729189,78171.6070769189,0.0,1.0
2016-11-16,28.98,28.98,28.7796,28.89,68142,24.8495518083516,24.8495518083516,24.6777143279378,24.7723792872077,79468.4417340803,0.0,1.0
2016-11-17,29.11,29.2247,29.03,29.16,29345,24.9610232277818,25.0593753186175,24.8924254312094,25.0038968506395,34222.6735741038,0.0,1.0
2016-11-18,28.92,29.04,28.9101,28.99,29300,24.7981034609223,24.9010001557809,24.7896144835965,24.8581265329232,34170.1937543447,0.0,1.0
2016-11-21,29.19,29.19,28.95,28.97,30324,25.0296210243542,25.0296210243542,24.823827634637,24.8409770837801,35364.4012084213,0.0,1.0
2016-11-22,29.42,29.42,29.2086,29.28,78778,25.2268396894998,25.2268396894998,25.0455700120573,25.1067935454981,91872.3386887291,0.0,1.0
2016-11-23,29.17,29.3,29.165,29.3,122360,25.0124715752111,25.1239429946412,25.0081842129253,25.1239429946412,142698.461016437,0.0,1.0
2016-11-25,29.3,29.3,29.1247,29.22,15408,25.1239429946412,25.1239429946412,24.973628072902,25.0553451980688,17969.0902855612,0.0,1.0
2016-11-28,29.11,29.33,29.11,29.24,112309,24.9610232277818,25.1496671683559,24.9610232277818,25.0724946472119,130976.801718658,0.0,1.0
2016-11-29,29.16,29.2404,29.04,29.1,23808,25.0038968506395,25.0728376361948,24.9010001557809,24.9524485032102,27765.3233072846,0.0,1.0
2016-11-30,28.89,29.19,28.89,29.18,29958,24.7723792872077,25.0296210243542,24.7723792872077,25.0210462997826,34937.5653410463,0.0,1.0
2016-12-01,28.75,28.93,28.7,28.84,35054,24.652333143206,24.8066781854939,24.6094595203482,24.7295056643499,40880.6133742251,0.0,1.0
2016-12-02,28.8748,28.9397,28.7741,28.83,432338,24.7593457058589,24.8149956683283,24.6729982294234,24.7209309397784,504200.451445934,0.0,1.0
2016-12-05,29.04,29.15,28.89,29.01,83911,24.9010001557809,24.995322126068,24.7723792872077,24.8752759820663,97858.5367959323,0.0,1.0
2016-12-06,29.092,29.14,28.94,29.01,61325,24.945588723553,24.9867474014964,24.8152529100654,24.8752759820663,71518.3321496649,0.0,1.0
2016-12-07,29.19,29.2844,28.9874,29.02,55465,25.0296210243542,25.1105664243096,24.8558971045346,24.8838507066378,64684.293398796,0.0,1.0
2016-12-08,29.199,29.24,28.92,29.1,29426,25.0373382764686,25.0724946472119,24.7981034609223,24.9524485032102,34317.1372496704,0.0,1.0
2016-12-09,29.2,29.25,29.1101,29.23,76889,25.0381957489257,25.0810693717835,24.9611089750275,25.0639199226404,89669.3524770583,0.0,1.0
2016-12-12,29.2534,29.32,29.1792,29.25,44112,25.0839847781378,25.1410924437843,25.0203603218169,25.0810693717835,51444.2179826502,0.0,1.0
2016-12-13,29.35,29.46,29.29,29.41,36008,25.166816617499,25.261138587786,25.1153682700697,25.2182649649283,41993.1855531208,0.0,1.0
2016-12-14,28.7849,29.3666,28.76,29.25,79126,24.6822589319607,25.1810506602878,24.6609078677775,25.0810693717835,92278.1826282004,0.0,1.0
2016-12-15,28.73,28.87,28.63,28.71,81542,24.6351836940629,24.7552298380646,24.5494364483474,24.6180342449198,95095.7658401627,0.0,1.0
2016-12-16,28.78,28.85,28.7301,28.81,38593,24.6780573169207,24.7380803889215,24.6352694413086,24.7037814906353,45007.8596437344,0.0,1.0
2016-12-19,28.85,28.97,28.7879,28.86,51309,24.7380803889215,24.8409770837801,24.6848313493322,24.746655113493,59837.4904894767,0.0,1.0
2016-12-20,28.83,28.96,28.8,28.87,97385,24.7209309397784,24.8324023592085,24.6952067660637,24.7552298380646,113572.161050063,0.0,1.0
2016-12-21,28.86,29.0375,28.86,28.87,133210,24.746655113493,24.8988564746381,24.746655113493,24.7552298380646,155351.928669497,0.0,1.0
2016-12-22,28.78,28.8978,28.718,28.79,57892,24.6780573169207,24.7790675723735,24.624894024577,24.6866320414922,67514.7050111438,0.0,1.0
2016-12-23,28.5,28.56,28.38,28.51,50113,24.8410628310258,24.8933598054069,24.7364688822636,24.8497789934227,57494.3395021002,0.4701,1.0
2016-12-27,28.48,28.69,28.38,28.38,44720,24.8236305062321,25.006669916566,24.7364688822636,24.7364688822636,51306.9834680407,0.0,1.0
2016-12-28,28.27,28.56,28.27,28.51,31304,24.6405910958982,24.8933598054069,24.6405910958982,24.8497789934227,35914.8884276285,0.0,1.0
2016-12-29,28.5,28.54,28.35,28.35,89274,24.8410628310258,24.8759274806132,24.710320395073,24.710320395073,102423.516147716,0.0,1.0
2016-12-30,28.45,28.69,28.39,28.69,48895,24.7974820190415,25.006669916566,24.7451850446604,25.006669916566,56096.9355248178,0.0,1.0
2017-01-03,28.58,28.605,28.4186,28.5,71573,24.9107921302006,24.9325825361927,24.7701132691154,24.8410628310258,82115.2667208872,0.0,1.0
2017-01-04,28.85,28.87,28.68,28.68,75423,25.1461285149156,25.1635608397093,24.9979537541691,24.9979537541691,86532.3482582744,0.0,1.0
2017-01-05,28.95,29.04,28.83,28.9,31157,25.2332901388841,25.3117356004558,25.1286961901219,25.1897093268999,35746.2362234737,0.0,1.0
2017-01-06,28.8,28.88,28.78,28.85,32573,25.1025477029313,25.1722770021061,25.0851153781376,25.1461285149156,37370.8043941076,0.0,1.0
2017-01-09,28.61,28.82,28.5301,28.8,104489,24.9369406173912,25.119980027725,24.8672984798403,25.1025477029313,119879.592924689,0.0,1.0
2017-01-10,28.63,28.66,28.5163,28.57,121850,24.9543729421849,24.9805214293754,24.8552701757327,24.9020759678038,139797.762423541,0.0,1.0
2017-01-11,28.84,28.87,28.62,28.62,47134,25.1374123525187,25.1635608397093,24.945656779788,24.945656779788,54076.5509566778,0.0,1.0
2017-01-12,28.81,28.9,28.71,28.9,20889,25.1112638653282,25.1897093268999,25.0241022413597,25.1897093268999,23965.8223985667,0.0,1.0
2017-01-13,28.92,28.92,28.77,28.77,33336,25.2071416516936,25.2071416516936,25.0763992157408,25.0763992157408,38246.1896442442,0.0,1.0
2017-01-17,29.04,29.15,28.95,28.97,96521,25.3117356004558,25.4076133868211,25.2332901388841,25.2507224636778,110737.955083156,0.0,1.0
2017-01-18,29.0,29.1099,28.97,29.02,45467,25.2768709508684,25.3726615756098,25.2507224636778,25.2943032756621,52164.0120156843,0.0,1.0
2017-01-19,29.01,29.019,28.8938,28.98,21722,25.2855871132652,25.2934316594224,25.1843053062138,25.2594386260747,24921.5182221105,0.0,1.0
2017-01-20,29.05,29.08,28.981,29.02,41017,25.3204517628526,25.3466002500432,25.2603102423144,25.2943032756621,47058.5541348083,0.0,1.0
2017-01-23,29.17,29.199,29.04,29.15,48390,25.4250457116148,25.4503225825657,25.3117356004558,25.4076133868211,55517.5521023813,0.0,1.0
2017-01-24,29.36,29.4222,29.09,29.09,66797,25.590652797155,25.6448673272634,25.35531641244,25.35531641244,76635.7910267154,0.0,1.0
2017-01-25,29.7,29.71,29.53,29.53,445969,25.8870023186479,25.8957184810448,25.7388275579015,25.7388275579015,511657.515882349,0.0,1.0
2017-01-26,29.54,29.716,29.5001,29.69,36661,25.7475437202983,25.9009481784829,25.7127662323349,25.8782861562511,42060.9418810787,0.0,1.0
2017-01-27,29.57,29.6,29.4893,29.55,41616,25.7736922074889,25.7998406946794,25.7033527769463,25.7562598826952,47745.7831843913,0.0,1.0
2017-01-30,29.36,29.45,29.2,29.45,68256,25.590652797155,25.6690982587267,25.4511941988054,25.6690982587267,78309.6928352993,0.0,1.0
2017-01-31,29.58,29.6246,29.42,29.46,92468,25.7824083698857,25.8212824541757,25.6429497715361,25.6778144211235,106087.972882889,0.0,1.0
2017-02-01,29.53,29.71,29.4815,29.71,28202,25.7388275579015,25.8957184810448,25.6965541702767,25.8957184810448,32355.9827317907,0.0,1.0
2017-02-02,29.55,29.679,29.5312,29.6,151277,25.7562598826952,25.8686983776146,25.7398734973891,25.7998406946794,173559.180189955,0.0,1.0
2017-02-03,29.7,29.7695,29.58,29.58,72665,25.8870023186479,25.9475796473061,25.7824083698857,25.7824083698857,83368.1116660371,0.0,1.0
2017-02-06,29.46,29.66,29.4038,29.66,48103,25.6778144211235,25.8521376690605,25.6288295884532,25.8521376690605,55188.2787514124,0.0,1.0
2017-02-07,29.51,29.5746,29.4852,29.56,81072,25.7213952331078,25.7777016421914,25.6997791503636,25.764976045092,93013.4115322224,0.0,1.0
2017-02-08,29.7,29.7538,29.63,29.68,87738,25.8870023186479,25.933895272343,25.82598918187,25.8695699938542,100661.272708385,0.0,1.0
2017-02-09,29.69,29.78,29.651,29.7,136254,25.8782861562511,25.9567316178228,25.8442931229034,25.8870023186479,156323.383842898,0.0,1.0
2017-02-10,29.92,29.92,29.7475,29.77,191576,26.0787578913787,26.0787578913787,25.928404090033,25.9480154554259,219793.977300388,0.0,1.0
2017-02-13,29.95,30.0224,29.93,29.93,124607,26.1049063785692,26.1680113943224,26.0874740537755,26.0874740537755,142960.851721873,0.0,1.0
2017-02-14,29.91,30.03,29.75,30.03,45389,26.0700417289818,26.174635677744,25.9305831306322,26.174635677744,52074.5230910308,0.0,1.0
2017-02-15,30.01,30.0267,29.755,29.77,38458,26.1572033529503,26.1717593441531,25.9349412118306,25.9480154554259,44122.629029828,0.0,1.0
2017-02-16,30.0,30.07,29.925,30.04,62161,26.1484871905535,26.2095003273314,26.0831159725771,26.1833518401409,71316.9364793576,0.0,1.0
2017-02-17,29.85,29.9,29.7892,29.9,55208,26.0177447546007,26.061325566585,25.9647504872279,26.061325566585,63339.801952227,0.0,1.0
2017-02-21,30.15,30.15,29.8511,29.89,33514,26.2792296265062,26.2792296265062,26.0187035324644,26.0526094041881,38450.4079594794,0.0,1.0
2017-02-22,30.08,30.11,29.95,30.09,43160,26.2182164897283,26.2443649769188,26.1049063785692,26.2269326521251,49517.2049749694,0.0,1.0
2017-02-23,30.02,30.16,29.92,30.12,72135,26.1659195153472,26.2879457889031,26.0787578913787,26.2530811393157,82760.045895955,0.0,1.0
2017-02-24,29.92,29.94,29.8087,29.87,22704,26.0787578913787,26.0961902161724,25.9817470039017,26.0351770793944,26048.1608376206,0.0,1.0
2017-02-27,30.04,30.08,29.86,29.91,88568,26.1833518401409,26.2182164897283,26.0264609169976,26.0700417289818,101613.526650211,0.0,1.0
2017-02-28,30.08,30.22,30.02,30.06,69111,26.2182164897283,26.3402427632842,26.1659195153472,26.2007841649346,79290.6291247709,0.0,1.0
2017-03-01,30.45,30.5388,30.23,30.23,193271,26.5407144984118,26.6181140204958,26.3489589256811,26.3489589256811,221738.640470744,0.0,1.0
2017-03-02,30.27,30.433,30.26,30.39,23588,26.3838235752685,26.5258970223371,26.3751074128716,26.4884175240307,27062.3686503609,0.0,1.0
2017-03-03,30.35,30.4,30.18,30.25,62510,26.4535528744433,26.4971336864275,26.3053781136968,26.3663912504748,71717.342052487,0.0,1.0
2017-03-06,30.24,30.31,30.21,30.31,47168,26.3576750880779,26.4186882248559,26.3315266008874,26.4186882248559,54115.5589494754,0.0,1.0
2017-03-07,30.14,30.2173,30.12,30.19,41826,26.2705134641094,26.3378893994371,26.2530811393157,26.3140942760937,47986.7149046124,0.0,1.0
2017-03-08,29.86,30.08,29.86,30.08,40030,26.0264609169976,26.2182164897283,26.0264609169976,26.2182164897283,45926.1750497689,0.0,1.0
2017-03-09,29.84,29.97,29.8118,29.85,27798,26.0090285922039,26.1223387033629,25.9844490142447,26.0177447546007,31892.4759938415,0.0,1.0
2017-03-10,30.1,30.1,29.95,29.95,20448,26.235648814522,26.235648814522,26.1049063785692,26.1049063785692,23459.8657861023,0.0,1.0
2017-03-13,30.29,30.29,30.16,30.17,30895,26.4012559000622,26.4012559000622,26.2879457889031,26.2966619513,35445.6452201501,0.0,1.0
2017-03-14,30.0,30.18,29.97,30.09,23282,26.1484871905535,26.3053781136968,26.1223387033629,26.2269326521251,26711.2967151816,0.0,1.0
2017-03-15,30.45,30.54,29.99,29.99,28281,26.5407144984118,26.6191599599834,26.1397710281566,26.1397710281566,32446.6189503501,0.0,1.0
2017-03-16,30.53,30.58,30.47,30.58,25467,26.6104437975866,26.6540246095708,26.5581468232055,26.6540246095708,29218.1338993871,0.0,1.0
2017-03-17,30.68,30.74,30.55,30.62,56328,26.7411862335394,26.7934832079205,26.6278761223803,26.6888892591583,64624.7711267395,0.0,1.0
2017-03-20,30.66,30.73,30.57,30.73,66340,26.7237539087457,26.7847670455236,26.645308447174,26.7847670455236,76111.4777117578,0.0,1.0
2017-03-21,30.56,30.87,30.51,30.84,39317,26.6365922847771,26.9067933190795,26.5930114727929,26.880644831889,45108.154494923,0.0,1.0
2017-03-22,30.69,30.695,30.48,30.48,43483,26.7499023959362,26.7542604771346,26.5668629856023,26.5668629856023,49887.7809065477,0.0,1.0
2017-03-23,30.77,30.8893,30.68,30.73,92345,26.819631695111,26.9236155125055,26.7411862335394,26.7847670455236,105946.855732474,0.0,1.0
2017-03-24,30.81,30.955,30.74,30.85,44002,26.8544963446984,26.9808806994528,26.7934832079205,26.8893609942858,50483.2264436656,0.0,1.0
2017-03-27,30.87,30.93,30.65,30.68,26833,26.9067933190795,26.9590902934606,26.7150377463488,26.7411862335394,30785.3373747302,0.0,1.0
2017-03-28,30.99,31.0,30.85,30.86,77075,27.0113872678417,27.0201034302386,26.8893609942858,26.8980771566827,88427.6777906807,0.0,1.0
2017-03-29,30.97,30.97,30.82,30.89,37839,26.993954943048,26.993954943048,26.8632125070953,26.9242256438732,43412.4541021286,0.0,1.0
2017-03-30,30.9405,30.9693,30.897,30.91,23911,26.9682422639773,26.9933448116803,26.930326957551,26.9416579686669,27432.9445819392,0.0,1.0
2017-03-31,31.07,31.1499,30.9,30.9,75586,27.0811165670166,27.1507587045674,26.9329418062701,26.9329418062701,86719.357164922,0.0,1.0
2017-04-03,31.03,31.1374,30.884,31.08,220575,27.0462519174292,27.1398635015713,26.9189959464351,27.0898327294134,253064.353275113,0.0,1.0
2017-04-04,31.04,31.04,30.95,31.01,60202,27.054968079826,27.054968079826,26.9765226182543,27.0288195926355,69069.3877178663,0.0,1.0
2017-04-05,31.05,31.2299,31.0197,31.11,36789,27.0636842422229,27.2204880037422,27.0372742701604,27.115981216604,42207.7955010229,0.0,1.0
2017-04-06,31.14,31.1799,31.0,31.1,43026,27.1421297037945,27.1769071917579,27.0201034302386,27.1072650542071,49363.4675915903,0.0,1.0
2017-04-07,31.21,31.295,31.164,31.18,69738,27.2031428405725,27.2772302209457,27.163048493547,27.1769943533819,80009.9824037168,0.0,1.0
2017-04-10,31.18,31.26,31.1,31.25,55034,27.1769943533819,27.2467236525567,27.1072650542071,27.2380074901599,63140.1728126152,0.0,1.0
2017-04-11,31.3,31.319,31.07,31.21,31259,27.2815883021441,27.2981490106981,27.0811165670166,27.2031428405725,35863.2602018668,0.0,1.0
2017-04-12,31.33,31.415,31.25,31.39,30526,27.3077367893347,27.3818241697079,27.2380074901599,27.3600337637158,35022.2937689045,0.0,1.0
2017-04-13,31.09,31.29,31.0784,31.24,37034,27.0985488918103,27.2728721397473,27.0884381434299,27.229291327763,42488.8825079475,0.0,1.0
2017-04-17,31.37,31.39,31.1472,31.26,79109,27.3426014389221,27.3600337637158,27.1484053407202,27.2467236525567,90761.2735951079,0.0,1.0
2017-04-18,31.3325,31.3325,31.19,31.21,72017,27.3099158299339,27.3099158299339,27.1857105157788,27.2031428405725,82624.6652150689,0.0,1.0
2017-04-19,31.19,31.4099,31.1705,31.36,36609,27.1857105157788,27.3773789268855,27.1687139991049,27.3338852765252,42001.2825979762,0.0,1.0
2017-04-20,31.36,31.432,31.3082,31.37,28174,27.3338852765252,27.3966416457826,27.2887355553096,27.3426014389221,32323.858502428,0.0,1.0
2017-04-21,31.49,31.49,31.37,31.37,30038,27.4471953876843,27.4471953876843,27.3426014389221,27.3426014389221,34462.4143428668,0.0,1.0
2017-04-24,31.89,31.98,31.85,31.86,68152,27.7958418835583,27.87428734513,27.7609772339709,27.7696933963678,78190.3742690947,0.0,1.0
2017-04-25,32.24,32.2699,32.0536,32.06,51269,28.1009075674481,28.1269688930147,27.9384383003708,27.9440166443048,58820.6112572223,0.0,1.0
2017-04-26,32.21,32.2699,32.091,32.17,30727,28.0747590802576,28.1269688930147,27.9710367477351,28.0398944306702,35252.8998439733,0.0,1.0
2017-04-27,32.25,32.3313,32.22,32.27,96617,28.109623729845,28.1804861301314,28.0834752426544,28.1270560546387,110848.095298115,0.0,1.0
2017-04-28,32.11,32.25,32.0687,32.25,35631,27.9875974562891,28.109623729845,27.9515997055901,28.109623729845,40879.2291580893,0.0,1.0
2017-05-01,32.09,32.24,32.0627,32.24,88471,27.9701651314954,28.1009075674481,27.946370008152,28.1009075674481,101502.239141347,0.0,1.0
2017-05-02,32.13,32.2,32.07,32.16,223298,28.0050297810828,28.0660429178607,27.9527328067017,28.0311782682733,256188.434580647,0.0,1.0
2017-05-03,32.04,32.14,31.978,32.14,62139,27.9265843195111,28.0137459434796,27.8725441126506,28.0137459434796,71291.6960134298,0.0,1.0
2017-05-04,32.24,32.26,32.11,32.17,25630,28.1009075674481,28.1183398922418,27.9875974562891,28.0398944306702,29405.142806035,0.0,1.0
2017-05-05,32.5,32.5,32.2,32.22,49251,28.3275277897663,28.3275277897663,28.0660429178607,28.0834752426544,56505.3721552877,0.0,1.0
2017-05-08,32.36,32.4999,32.3376,32.47,72986,28.2055015162104,28.3274406281423,28.1859773124414,28.3013793025757,83736.3930098034,0.0,1.0
2017-05-09,32.27,32.42,32.23,32.4,311152,28.1270560546387,28.2577984905915,28.0921914050513,28.2403661657978,356982.793382106,0.0,1.0
2017-05-10,32.29,32.38,32.27,32.36,177241,28.1444883794324,28.2229338410041,28.1270560546387,28.2055015162104,203347.519160532,0.0,1.0
2017-05-11,32.24,32.3,32.05,32.3,14523,28.1009075674481,28.1532045418292,27.935300481908,28.1532045418292,16662.1493941493,0.0,1.0
2017-05-12,32.23,32.31,32.1,32.18,39705,28.0921914050513,28.1619207042261,27.9788812938922,28.048610593067,45553.3045303791,0.0,1.0
2017-05-15,32.4,32.45,32.3,32.32,117439,28.2403661657978,28.283946977782,28.1532045418292,28.1706368666229,134737.049004991,0.0,1.0
2017-05-16,32.42,32.5,32.32,32.49,29518,28.2577984905915,28.3275277897663,28.1706368666229,28.3188116273694,33865.8215118431,0.0,1.0
2017-05-17,32.03,32.259,32.01,32.19,50519,27.9178681571143,28.1174682760022,27.9004358323206,28.0573267554639,57960.140827861,0.0,1.0
2017-05-18,32.02,32.07,31.9,32.02,189710,27.9091519947174,27.9527328067017,27.8045580459552,27.9091519947174,217653.126872138,0.0,1.0
2017-05-19,32.46,32.51,32.25,32.25,22314,28.2926631401789,28.3362439521631,28.109623729845,28.109623729845,25600.7162143528,0.0,1.0
2017-05-22,32.57,32.59,32.44,32.59,30658,28.3885409265442,28.4059732513379,28.2752308153852,28.4059732513379,35173.7365644721,0.0,1.0
2017-05-23,32.699,32.7428,32.5898,32.71,27353,28.5009794214636,28.5391562127618,28.40579892809,28.5105672001001,31381.9302057539,0.0,1.0
2017-05-24,32.85,32.92,32.7706,32.82,62336,28.6325934736561,28.693606610434,28.5633871442251,28.6064449864655,71517.7129128752,0.0,1.0
2017-05-25,32.84,32.9363,32.7872,32.93,30543,28.6238773112592,28.7078139551409,28.5778559738038,28.7023227728309,35041.7977653034,0.0,1.0
2017-05-26,32.71,32.78,32.6312,32.78,53496,28.5105672001001,28.5715803368781,28.441883840413,28.5715803368781,61375.634785472,0.0,1.0
2017-05-30,32.77,32.8,32.63,32.71,70065,28.5628641744813,28.5890126616718,28.4408379009253,28.5105672001001,80385.1475109182,0.0,1.0
2017-05-31,32.76,32.83,32.6601,32.8,21256,28.5541480120844,28.6151611488624,28.4670735497399,28.5890126616718,24386.8792620007,0.0,1.0
2017-06-01,32.99,33.0,32.79,32.79,41551,28.754619747212,28.7633359096088,28.580296499275,28.580296499275,47671.2090805133,0.0,1.0
2017-06-02,33.09,33.1699,33.0,33.05,77919,28.8417813711805,28.9114235087313,28.7633359096088,28.8069167215931,89395.9938471882,0.0,1.0
2017-06-05,32.9,33.0477,32.9,32.99,41023,28.6761742856403,28.8049120042418,28.6761742856403,28.754619747212,47065.4378982431,0.0,1.0
2017-06-06,32.8761,32.89,32.75,32.82,29328,28.6553426575118,28.6674581232435,28.5454318496875,28.6064449864655,33647.8356697383,0.0,1.0
2017-06-07,32.81,32.88,32.7419,32.82,44572,28.5977288240687,28.6587419608466,28.5383717581461,28.6064449864655,51137.18396998,0.0,1.0
2017-06-08,32.879,32.8899,32.66,32.77,75607,28.6578703446069,28.6673709616195,28.4669863881159,28.5628641744813,86743.4503369444,0.0,1.0
2017-06-09,32.81,32.8553,32.73,32.78,40567,28.5977288240687,28.6372130397264,28.5279995248938,28.5715803368781,46542.2718771915,0.0,1.0
2017-06-12,32.71,32.8,32.66,32.74,24155,28.5105672001001,28.5890126616718,28.4669863881159,28.5367156872907,27712.884294958,0.0,1.0
2017-06-13,32.95,32.95,32.8,32.8,30053,28.7197550976246,28.7197550976246,28.5890126616718,28.5890126616718,34479.623751454,0.0,1.0
2017-06-14,32.96,33.06,32.89,33.06,29153,28.7284712600214,28.8156328839899,28.6674581232435,28.8156328839899,33447.0592362207,0.0,1.0
2017-06-15,32.79,32.8,32.5362,32.57,105369,28.580296499275,28.5890126616718,28.3590802976429,28.3885409265442,120889.211561806,0.0,1.0
2017-06-16,33.0798,33.0864,32.91,33.0,24667,28.8328908855357,28.8386435527176,28.6848904480372,28.7633359096088,28300.2987747352,0.0,1.0
2017-06-19,33.1,33.19,33.06,33.13,54014,28.8504975335773,28.928942995149,28.8156328839899,28.8766460207679,61969.9330286841,0.0,1.0
2017-06-20,32.77,32.94,32.69,32.94,27630,28.5628641744813,28.7110389352277,28.4931348753064,28.7110389352277,31699.7306176646,0.0,1.0
2017-06-21,32.61,32.81,32.6,32.81,25970,28.4234055761316,28.5977288240687,28.4146894137348,28.5977288240687,29795.222734012,0.0,1.0
2017-06-22,32.6,32.71,32.56,32.56,61414,28.4146894137348,28.5105672001001,28.3798247641474,28.3798247641474,70459.9079317139,0.0,1.0
2017-06-23,32.75,32.8087,32.69,32.69,31648,28.5454318496875,28.5965957229571,28.4931348753064,28.4931348753064,36309.5575312288,0.0,1.0
2017-06-26,32.87,32.9594,32.85,32.94,39705,28.6500257984498,28.7279482902776,28.6325934736561,28.7110389352277,45553.304530379,0.0,1.0
2017-06-27,32.68,32.81,32.63,32.81,30350,28.4844187129096,28.5977288240687,28.4408379009253,28.5977288240687,34820.3700414811,0.0,1.0
2017-06-28,32.87,32.9065,32.78,32.81,25000,28.6500257984498,28.6818397911983,28.5715803368781,28.5977288240687,28682.3476453715,0.0,1.0
2017-06-29,32.51,32.65,32.3448,32.65,30698,28.3362439521631,28.458270225719,28.1922529493671,28.458270225719,35219.6283207047,0.0,1.0
2017-06-30,32.62,32.6799,32.54,32.62,57565,28.4321217385285,28.4843315512856,28.3623924393537,28.4321217385285,66043.9736882325,0.0,1.0
2017-07-03,32.6,32.6766,32.6,32.66,8896,28.4146894137348,28.4814552176947,28.4146894137348,28.4669863881159,10206.326586129,0.0,1.0
2017-07-05,32.4,32.51,32.31,32.48,40285,28.2403661657978,28.3362439521631,28.1619207042261,28.3100954649726,46218.7349957517,0.0,1.0
2017-07-06,32.1201,32.31,32.11,32.27,91857,27.9964007803099,28.1619207042261,27.9875974562891,28.1270560546387,105386.976306436,0.0,1.0
2017-07-07,32.43,32.43,32.23,32.25,103416,28.2665146529883,28.2665146529883,28.0921914050513,28.109623729845,118648.54656375,0.0,1.0
2017-07-10,32.45,32.511,32.4,32.46,34864,28.283946977782,28.3371155684028,28.2403661657978,28.2926631401789,39999.2547323294,0.0,1.0
2017-07-11,32.4,32.455,32.265,32.37,94117,28.2403661657978,28.2883050589804,28.1226979734403,28.2142176786072,107979.860533577,0.0,1.0
2017-07-12,32.83,32.848,32.7,32.71,69761,28.6151611488624,28.6308502411767,28.5018510377033,28.5105672001001,80036.3701635505,0.0,1.0
2017-07-13,32.92,32.96,32.8,32.85,37313,28.693606610434,28.7284712600214,28.5890126616718,28.6325934736561,42808.97750767,0.0,1.0
2017-07-14,33.22,33.27,33.0,33.0,31640,28.9550914823396,28.9986722943238,28.7633359096088,28.7633359096088,36300.3791799822,0.0,1.0
2017-07-17,33.32,33.34,33.22,33.26,25669,29.0422531063081,29.0596854311018,28.9550914823396,28.989956131927,29449.8872683617,0.0,1.0
2017-07-18,33.33,33.3499,33.22,33.3,34311,29.0509692687049,29.0683144318747,28.9550914823396,29.0248207815144,39364.8012024138,0.0,1.0
2017-07-19,33.4182,33.44,33.32,33.35,36889,29.1278458210451,29.1468470550703,29.0422531063081,29.0684015934986,42322.5248916045,0.0,1.0
2017-07-20,33.56,33.6,33.42,33.52,50562,29.2514410038325,29.2863056534199,29.1294147302766,29.2165763542451,58009.4744658111,0.0,1.0
2017-07-21,33.59,33.6,33.4272,33.49,32363,29.2775894910231,29.2863056534199,29.1356903672023,29.1904278670545,37129.8726738863,0.0,1.0
2017-07-24,33.38,33.4,33.3,33.4,72360,29.0945500806892,29.1119824054829,29.0248207815144,29.1119824054829,83018.1870247634,0.0,1.0
2017-07-25,33.19,33.47,33.19,33.46,119453,28.928942995149,29.1729955422608,28.928942995149,29.164279379864,137047.698931303,0.0,1.0
2017-07-26,33.42,33.4383,33.2582,33.32,33414,29.1294147302766,29.1453653074628,28.9883872226955,29.0422531063081,38335.6785688978,0.0,1.0
2017-07-27,33.22,33.46,33.1552,33.46,18969,28.9550914823396,29.164279379864,28.898610750008,29.164279379864,21763.0180994021,0.0,1.0
2017-07-28,33.2,33.24,33.07,33.07,58982,28.9376591575459,28.9725238071333,28.8243490463868,28.8243490463868,67669.6891527721,0.0,1.0
2017-07-31,33.45,33.49,33.3601,33.44,69981,29.1555632174671,29.1904278670545,29.0772049175194,29.1468470550703,80288.77482283,0.0,1.0
2017-08-01,33.53,33.58,33.51,33.57,24571,29.2252925166419,29.2688733286262,29.2078601918482,29.2601571662293,28190.158559777,0.0,1.0
2017-08-02,33.62,33.65,33.5451,33.64,309422,29.3037379782136,29.3298864654042,29.2384539218612,29.3211703030073,354997.974925046,0.0,1.0
2017-08-03,33.58,33.65,33.51,33.65,29813,29.2688733286262,29.3298864654042,29.2078601918482,29.3298864654042,34204.2732140585,0.0,1.0
2017-08-04,33.64,33.65,33.54,33.54,74483,29.3211703030073,29.3298864654042,29.2340086790388,29.2340086790388,85453.8919868084,0.0,1.0
2017-08-07,33.68,33.68,33.57,33.66,29155,29.3560349525947,29.3560349525947,29.2601571662293,29.338602627801,33449.3538240323,0.0,1.0
2017-08-08,33.54,33.7,33.49,33.69,44974,29.2340086790388,29.3734672773884,29.1904278670545,29.3647511149916,51598.3961201176,0.0,1.0
2017-08-09,33.53,33.56,33.44,33.47,29243,29.2252925166419,29.2514410038325,29.1468470550703,29.1729955422608,33550.3156877441,0.0,1.0
2017-08-10,33.08,33.37,33.08,33.36,67918,28.8330652087836,29.0858339182923,28.8330652087836,29.0771177558955,77921.9074951339,0.0,1.0
2017-08-11,33.07,33.1264,33.01,33.01,21746,28.8243490463868,28.873508202305,28.7720520720057,28.7720520720057,24949.05327585,0.0,1.0
2017-08-14,33.39,33.4,33.21,33.21,15302,29.103266243086,29.1119824054829,28.9463753199427,28.9463753199427,17555.891346779,0.0,1.0
2017-08-15,33.34,33.36,33.265,33.35,82414,29.0596854311018,29.0771177558955,28.9943142131254,29.0684015934986,94553.079953826,0.0,1.0
2017-08-16,33.44,33.48,33.39,33.43,33344,29.1468470550703,29.1817117046577,29.103266243086,29.1381308926734,38255.3679954907,0.0,1.0
2017-08-17,32.84,33.247,32.84,33.21,45139,28.6238773112592,28.9786251208111,28.6238773112592,28.9463753199427,51787.6996145771,0.0,1.0
2017-08-18,32.83,32.9869,32.82,32.82,120784,28.6151611488624,28.751917736869,28.6064449864655,28.6064449864655,138574.747119942,0.0,1.0
2017-08-21,32.98,32.9899,32.8,32.91,40554,28.7459035848151,28.754532585588,28.5890126616718,28.6848904480372,46527.357056416,0.0,1.0
2017-08-22,33.2,33.23,33.02,33.02,53092,28.9376591575459,28.9638076447364,28.7807682344025,28.7807682344025,60912.1280475226,0.0,1.0
2017-08-23,33.08,33.14,33.03,33.03,28322,28.8330652087836,28.8853621831647,28.7894843967994,28.7894843967994,32493.6580004886,0.0,1.0
2017-08-24,33.07,33.12,33.05,33.1,47730,28.8243490463868,28.867929858371,28.8069167215931,28.8504975335773,54760.3381245434,0.0,1.0
2017-08-25,33.27,33.32,33.14,33.14,47540,28.9986722943238,29.0422531063081,28.8853621831647,28.8853621831647,54542.3522824386,0.0,1.0
2017-08-28,33.28,33.33,33.2,33.32,33852,29.0073884567207,29.0509692687049,28.9376591575459,29.0422531063081,38838.1932996447,0.0,1.0
2017-08-29,33.2,33.2,33.06,33.06,46497,28.9376591575459,28.9376591575459,28.8156328839899,28.8156328839899,53345.7247386736,0.0,1.0
2017-08-30,33.22,33.26,33.17,33.2,26436,28.9550914823396,28.989956131927,28.9115106703553,28.9376591575459,30329.8616941217,0.0,1.0
2017-08-31,33.46,33.489,33.25,33.25,41203,29.164279379864,29.1895562508148,28.9812399695301,28.9812399695301,47271.9508012897,0.0,1.0
2017-09-01,33.52,33.64,33.51,33.64,28070,29.2165763542451,29.3211703030073,29.2078601918482,29.3211703030073,32204.5399362232,0.0,1.0
2017-09-05,33.41,33.6,33.3539,33.55,57903,29.1206985678797,29.2863056534199,29.0718008968334,29.2427248414356,66431.759028398,0.0,1.0
2017-09-06,33.53,33.6,33.5,33.58,117178,29.2252925166419,29.2863056534199,29.1991440294514,29.2688733286262,134437.605295574,0.0,1.0
2017-09-07,33.82,33.83,33.7,33.7,50761,29.4780612261506,29.4867773885475,29.3734672773884,29.3734672773884,58237.7859530683,0.0,1.0
2017-09-08,33.95,34.0296,33.82,33.82,41463,29.5913713373097,29.6607519899886,29.4780612261506,29.4780612261506,47570.2472168016,0.0,1.0
2017-09-11,34.2199,34.27,34.13,34.13,42343,29.8266205604007,29.8702885340089,29.748262260453,29.748262260453,48579.8658539187,0.0,1.0
2017-09-12,34.18,34.28,34.141,34.25,36467,29.7918430724373,29.8790046964058,29.7578500390895,29.8528562092152,41838.3668633505,0.0,1.0
2017-09-13,34.0,34.1,33.977,34.1,31243,29.6349521492939,29.7221137732625,29.6149049757812,29.7221137732625,35844.9034993738,0.0,1.0
2017-09-14,34.18,34.18,33.96,33.96,87973,29.7918430724373,29.7918430724373,29.6000874997065,29.6000874997065,100930.886776251,0.0,1.0
2017-09-15,34.25,34.2899,34.16,34.19,38785,29.8528562092152,29.8876336971787,29.7744107476436,29.8005592348341,44497.7941370295,0.0,1.0
2017-09-18,34.39,34.4083,34.29,34.36,91405,29.9748824827711,29.9908330599574,29.8877208588026,29.9487339955806,104868.399461008,0.0,1.0
2017-09-19,34.49,34.53,34.42,34.49,25582,30.0620441067397,30.0969087563271,30.0010309699617,30.0620441067397,29350.0726985558,0.0,1.0
2017-09-20,34.38,34.55,34.29,34.34,30975,29.9661663203743,30.1143410811208,29.8877208588026,29.9313016707869,35537.4287326154,0.0,1.0
2017-09-21,34.37,34.435,34.3291,34.4,39202,29.9574501579774,30.014105213557,29.9218010537743,29.983598645168,44976.2156957543,0.0,1.0
2017-09-22,34.5,34.51,34.41,34.41,50185,30.0707602691365,30.0794764315334,29.9923148075648,29.9923148075648,57576.9446633189,0.0,1.0
2017-09-25,34.37,34.47,34.2901,34.39,33559,29.9574501579774,30.0446117819459,29.8878080204266,29.9748824827711,38502.036185241,0.0,1.0
2017-09-26,34.26,34.365,34.22,34.3,56184,29.8615723716121,29.953092076779,29.8267077220247,29.8964370211995,64459.5608043022,0.0,1.0
2017-09-27,34.11,34.14,33.9401,34.13,32978,29.7308299356593,29.7569784228499,29.5827423365368,29.748262260453,37835.4584259625,0.0,1.0
2017-09-28,34.26,34.2791,34.1286,34.19,19831,29.8615723716121,29.8782202417901,29.7470419977174,29.8005592348341,22751.9854462145,0.0,1.0
2017-09-29,34.42,34.47,34.315,34.39,29824,30.0010309699617,30.0446117819459,29.9095112647948,29.9748824827711,34216.8934470224,0.0,1.0
2017-10-02,34.67,34.67,34.39,34.42,73225,30.218935029883,30.218935029883,29.9748824827711,30.0010309699617,84010.5962532932,0.0,1.0
2017-10-03,34.7,34.7202,34.63,34.72,125774,30.2450835170735,30.2626901651152,30.1840703802956,30.2625158418672,144299.743709959,0.0,1.0
2017-10-04,34.79,34.81,34.67,34.71,83836,30.3235289786452,30.3409613034389,30.218935029883,30.2537996794704,96184.5318878948,0.0,1.0
2017-10-05,34.8,34.87,34.75,34.81,36599,30.332245141042,30.39325827782,30.2886643290578,30.3409613034389,41989.8096589182,0.0,1.0
2017-10-06,34.78,34.78,34.65,34.69,16871,30.3148128162483,30.3148128162483,30.2015027050893,30.2363673546767,19355.9954850026,0.0,1.0
2017-10-09,34.85,34.919,34.809,34.86,34845,30.3758259530263,30.4359674735646,30.3400896871992,30.3845421154231,39977.4561481189,0.0,1.0
2017-10-10,34.97,34.98,34.9,34.97,26511,30.4804199017885,30.4891360641854,30.4194067650105,30.4804199017885,30415.9087370578,0.0,1.0
2017-10-11,35.036,35.0451,34.96,34.96,40099,30.5379465736077,30.5458782813889,30.4717037393917,30.4717037393917,46005.3383292702,0.0,1.0
2017-10-12,35.06,35.11,34.98,35.01,35861,30.5588653633602,30.6024461753444,30.4891360641854,30.5152845513759,41143.1067564267,0.0,1.0
2017-10-13,35.12,35.28,35.11,35.25,36021,30.6111623377413,30.7506209360909,30.6024461753444,30.7244724489003,41326.6737813571,0.0,1.0
2017-10-16,35.11,35.12,35.0,35.07,36964,30.6024461753444,30.6111623377413,30.5065683889791,30.567581525757,42408.5719345406,0.0,1.0
2017-10-17,34.9,34.99,34.8668,34.99,40850,30.4194067650105,30.4978522265822,30.390469105853,30.4978522265822,46866.9560525372,0.0,1.0
2017-10-18,35.0,35.06,34.92,34.95,54710,30.5065683889791,30.5588653633602,30.4368390898043,30.4629875769948,62768.449587131,0.0,1.0
2017-10-19,35.15,35.17,34.97,35.02,28747,30.6373108249318,30.6547431497255,30.4804199017885,30.5240007137728,32981.2579104599,0.0,1.0
2017-10-20,35.23,35.27,35.1772,35.2,154510,30.7070401241066,30.741904773694,30.6610187866513,30.6808916369161,177268.381387455,0.0,1.0
2017-10-23,35.11,35.28,35.06,35.28,67552,30.6024461753444,30.7506209360909,30.5588653633602,30.7506209360909,77501.9979256056,0.0,1.0
2017-10-24,35.04,35.16,35.02,35.08,43747,30.5414330385665,30.6460269873287,30.5240007137728,30.5762976881539,50190.6664976827,0.0,1.0
2017-10-25,34.95,35.06,34.75,35.01,36069,30.4629875769948,30.5588653633602,30.2886643290578,30.5152845513759,41381.7438888363,0.0,1.0
2017-10-26,35.118,35.1968,35.0,35.13,50571,30.6094191052619,30.6781024649491,30.5065683889791,30.6198785001381,58019.8001109634,0.0,1.0
2017-10-27,35.23,35.23,35.05,35.11,29344,30.7070401241066,30.7070401241066,30.5501492009633,30.6024461753444,33666.1923722314,0.0,1.0
2017-10-30,35.1074,35.19,35.03,35.19,39802,30.6001799731212,30.6721754745192,30.5327168761696,30.6721754745192,45664.5920392432,0.0,1.0
2017-10-31,35.13,35.26,35.06,35.06,320917,30.6198785001381,30.7331886112972,30.5588653633602,30.5588653633602,368186.118372389,0.0,1.0
2017-11-01,35.03,35.31,35.006,35.31,68446,30.5327168761696,30.7767694232815,30.5117980864172,30.7767694232815,78527.6786774041,0.0,1.0
2017-11-02,35.2,35.235,35.01,35.01,58155,30.6808916369161,30.7113982053051,30.5152845513759,30.5152845513759,66720.8770926633,0.0,1.0
2017-11-03,35.21,35.25,35.13,35.25,25125,30.6896077993129,30.7244724489003,30.6198785001381,30.7244724489003,28825.7593835985,0.0,1.0
2017-11-06,35.39,35.4,35.25,35.27,192069,30.8464987224563,30.8552148848531,30.7244724489003,30.741904773694,220359.593195954,0.0,1.0
2017-11-07,35.28,35.38,35.23,35.38,258989,30.7506209360909,30.8377825600594,30.7070401241066,30.8377825600594,297136.501373085,0.0,1.0
2017-11-08,35.39,35.43,35.2273,35.32,32653,30.8464987224563,30.8813633720437,30.7046867602595,30.7854855856783,37462.5879065726,0.0,1.0
2017-11-09,35.2,35.3116,35.029,35.19,31370,30.6808916369161,30.7781640092649,30.5318452599299,30.6721754745192,35990.6098254122,0.0,1.0
2017-11-10,35.14,35.23,35.08,35.14,51070,30.628594662535,30.7070401241066,30.5762976881539,30.628594662535,58592.299769965,0.0,1.0
2017-11-13,35.19,35.2,34.97,35.0,31195,30.6721754745192,30.6808916369161,30.4804199017885,30.5065683889791,35789.8333918947,0.0,1.0
2017-11-14,35.329,35.329,35.15,35.15,99780,30.7933301318355,30.7933301318355,30.6373108249318,30.6373108249318,114476.985922207,0.0,1.0
2017-11-15,35.15,35.28,35.1201,35.14,141728,30.6373108249318,30.7506209360909,30.6112494993652,30.628594662535,162603.670683329,0.0,1.0
2017-11-16,35.49,35.5,35.26,35.26,24867,30.9336603464248,30.9423765088216,30.7331886112972,30.7331886112972,28529.7575558982,0.0,1.0
2017-11-17,35.304,35.35,35.14,35.22,27613,30.7715397258433,30.8116340728689,30.628594662535,30.6983239617098,31680.2266212658,0.0,1.0
2017-11-20,35.33,35.34,35.24,35.28,21794,30.7942017480751,30.802917910472,30.7157562865035,30.7506209360909,25004.1233833291,0.0,1.0
2017-11-21,35.586,35.62,35.47,35.47,69473,31.0173355054345,31.0469704575838,30.9162280216311,30.9162280216311,79705.949518676,0.0,1.0
2017-11-22,35.67,35.78,35.6,35.67,50912,31.0905512695681,31.1864290559335,31.0295381327901,31.0905512695681,58411.0273328463,0.0,1.0
2017-11-24,35.81,35.87,35.78,35.84,17463,31.212577543124,31.2648745175051,31.1864290559335,31.2387260303146,20035.1934772449,0.0,1.0
2017-11-27,35.75,35.88,35.71,35.86,44475,31.1602805687429,31.273590679902,31.1254159191555,31.2561583551083,51025.896461116,0.0,1.0
2017-11-28,35.84,35.92,35.72,35.86,1395551,31.2387260303146,31.3084553294894,31.1341320815523,31.2561583551083,1601107.15755384,0.0,1.0
2017-11-29,35.93,35.96,35.88,35.96,88259,31.3171714918862,31.3433199790768,31.273590679902,31.3433199790768,101259.012833314,0.0,1.0
2017-11-30,36.12,36.13,35.94,35.94,48749,31.4827785774264,31.4914947398232,31.3258876542831,31.3258876542831,55929.4306145687,0.0,1.0
2017-12-01,35.87,36.09,35.56,36.09,50821,31.2648745175051,31.4566300902358,30.9946734832027,31.4566300902358,58306.6235874171,0.0,1.0
2017-12-04,35.98,36.15,35.94,36.09,307730,31.3607523038705,31.5089270646169,31.3258876542831,31.4566300902358,353056.753636407,0.0,1.0
2017-12-05,35.88,36.02,35.866,36.0,41698,31.273590679902,31.3956169534579,31.2613880525464,31.3781846286642,47839.8612846681,0.0,1.0
2017-12-06,35.81,35.85,35.71,35.78,86081,31.212577543124,31.2474421927114,31.1254159191555,31.1864290559335,98760.2067064492,0.0,1.0
2017-12-07,35.9,35.9256,35.7399,35.76,73723,31.2910230046957,31.3133363804316,31.1514772447221,31.1689967311397,84581.948618389,0.0,1.0
2017-12-08,35.82,35.88,35.76,35.81,41477,31.2212937055209,31.273590679902,31.1689967311397,31.212577543124,47586.309331483,0.0,1.0
2017-12-11,35.88,35.88,35.78,35.86,30008,31.273590679902,31.273590679902,31.1864290559335,31.2561583551083,34427.9955256923,0.0,1.0
2017-12-12,35.64,35.83,35.64,35.83,61724,31.0644027823775,31.2300098679177,31.0644027823775,31.2300098679177,70815.5690425166,0.0,1.0
2017-12-13,35.61,35.76,35.59,35.6,53990,31.038254295187,31.1689967311397,31.0208219703933,31.0295381327901,61942.3979749444,0.0,1.0
2017-12-14,35.39,35.64,35.36,35.61,35097,30.8464987224563,31.0644027823775,30.8203502352657,31.038254295187,40266.5742123842,0.0,1.0
2017-12-15,35.52,35.69,35.48,35.48,40244,30.9598088336153,31.1079835943618,30.9249441840279,30.9249441840279,46171.6959456134,0.0,1.0
2017-12-18,35.87,35.93,35.8,35.8,92414,31.2648745175051,31.3171714918862,31.2038613807272,31.2038613807272,106026.019011975,0.0,1.0
2017-12-19,35.61,35.87,35.61,35.87,76209,31.038254295187,31.2648745175051,31.038254295187,31.2648745175051,87434.1212682448,0.0,1.0
2017-12-20,35.75,35.78,35.7,35.75,51359,31.1602805687429,31.1864290559335,31.1166997567586,31.1602805687429,58923.8677087455,0.0,1.0
2017-12-21,35.86,35.96,35.78,35.78,67255,31.2561583551083,31.3433199790768,31.1864290559335,31.1864290559335,77161.2516355785,0.0,1.0
2017-12-22,35.85,35.88,35.73,35.86,87847,31.2474421927114,31.273590679902,31.1428482439492,31.2561583551083,100786.327744118,0.0,1.0
2017-12-26,35.3,35.35,35.25,35.35,67226,31.298518904357,31.3428510841082,31.2541867246057,31.3428510841082,75820.7698981452,0.6086,1.0
2017-12-27,35.39,35.45,35.24,35.24,53054,31.3783168279091,31.4315154436106,31.2453202886555,31.2453202886555,59836.8953407343,0.0,1.0
2017-12-28,35.52,35.53,35.42,35.47,41183,31.4935804952623,31.5024469312125,31.4049161357599,31.4492483155111,46448.2010935549,0.0,1.0
2017-12-29,35.54,35.69,35.51,35.69,41764,31.5113133671628,31.6443099064164,31.4847140593121,31.6443099064164,47103.4813022661,0.0,1.0
2018-01-02,35.49,35.58,35.39,35.57,252327,31.4669811874116,31.5467791109638,31.3783168279091,31.5379126750135,284586.72843973,0.0,1.0
2018-01-03,35.49,35.52,35.36,35.36,127851,31.4669811874116,31.4935804952623,31.3517175200584,31.3517175200584,144196.609232258,0.0,1.0
2018-01-04,35.61,35.76,35.58,35.63,329602,31.5733784188145,31.7063749580681,31.5467791109638,31.591111290715,371741.251896119,0.0,1.0
2018-01-05,35.83,35.86,35.73,35.81,88546,31.7684400097198,31.7950393175706,31.6797756502174,31.7507071378193,99866.5083658284,0.0,1.0
2018-01-08,35.92,35.92,35.77,35.81,64968,31.848237933272,31.848237933272,31.7152413940184,31.7507071378193,73274.0870904517,0.0,1.0
2018-01-09,35.7,35.9,35.67,35.9,89407,31.6531763423667,31.8305050613715,31.6265770345159,31.8305050613715,100837.586265485,0.0,1.0
2018-01-10,35.37,35.58,35.3,35.58,84123,31.3605839560087,31.5467791109638,31.298518904357,31.5467791109638,94878.0326977906,0.0,1.0
2018-01-11,35.57,35.57,35.37,35.37,167016,31.5379126750135,31.5379126750135,31.3605839560087,31.3605839560087,188368.811253215,0.0,1.0
2018-01-12,35.57,35.64,35.5,35.61,86763,31.5379126750135,31.5999777266652,31.4758476233618,31.5733784188145,97855.5537838453,0.0,1.0
2018-01-16,35.65,35.89,35.61,35.72,108875,31.6088441626155,31.8216386254213,31.5733784188145,31.6709092142672,122794.548577344,0.0,1.0
2018-01-17,35.88,35.99,35.77,35.82,117888,31.812772189471,31.9103029849237,31.7152413940184,31.7595735737696,132959.850679091,0.0,1.0
2018-01-18,35.86,35.99,35.83,35.86,31368,31.7950393175706,31.9103029849237,31.7684400097198,31.7950393175706,35378.36417703,0.0,1.0
2018-01-19,36.21,36.22,36.08,36.09,63946,32.1053645758291,32.1142310117793,31.9901009084759,31.9989673444261,72121.4255185017,0.0,1.0
2018-01-22,36.35,36.38,36.23,36.35,71229,32.2294946791325,32.2560939869832,32.1230974477295,32.2294946791325,80335.549029765,0.0,1.0
2018-01-23,36.29,36.4,36.23,36.24,93000,32.176296063431,32.2738268588837,32.1230974477295,32.1319638836798,104889.947349649,0.0,1.0
2018-01-24,36.19,36.35,36.1,36.27,38778,32.0876317039286,32.2294946791325,32.0078337803764,32.1585631915305,43735.7244981149,0.0,1.0
2018-01-25,36.22,36.33,36.13,36.28,47701,32.1142310117793,32.211761807232,32.0344330882271,32.1674296274808,53799.5201992001,0.0,1.0
2018-01-26,36.4,36.4,36.22,36.31,62445,32.2738268588837,32.2738268588837,32.1142310117793,32.1940289353315,70428.5243252563,0.0,1.0
2018-01-29,35.95,36.13,35.82,36.13,114129,31.8748372411227,32.0344330882271,31.7595735737696,32.0344330882271,128720.266678152,0.0,1.0
2018-01-30,35.68,35.85,35.64,35.78,67094,31.6354434704662,31.7861728816203,31.5999777266652,31.7241078299686,75671.8938438425,0.0,1.0
2018-01-31,35.76,36.07,35.65,36.0,77775,31.7063749580681,31.9812344725256,31.6088441626155,31.9191694208739,87718.4479045051,0.0,1.0
2018-02-01,35.8,35.97,35.76,35.79,176020,31.7418407018691,31.8925701130232,31.7063749580681,31.7329742659189,198523.962714895,0.0,1.0
2018-02-02,35.19,35.51,35.18,35.51,60375,31.2009881089043,31.4847140593121,31.192121672954,31.4847140593121,68093.8771100545,0.0,1.0
2018-02-05,33.75,34.89,33.75,34.86,304514,29.9242213320693,30.934995030397,29.9242213320693,30.9083957225463,343445.778787431,0.0,1.0
2018-02-06,33.97,34.1,33.22,33.34,158828,30.1192829229747,30.2345465903278,29.4543002267065,29.5606974581094,179133.984490861,0.0,1.0
2018-02-07,33.7,34.17,33.7,33.82,110197,29.8798891523181,30.2966116419795,29.8798891523181,29.986286383721,124285.564818164,0.0,1.0
2018-02-08,32.79,33.7,32.78,33.7,157308,29.073043480846,29.8798891523181,29.0641770448958,29.8798891523181,177419.654168587,0.0,1.0
2018-02-09,32.99,33.18,32.25,32.95,93113,29.2503721998509,29.4188344829055,28.5942559395329,29.2149064560499,105017.394274923,0.0,1.0
2018-02-12,33.24,33.37,32.97,33.1,84218,29.4720330986069,29.5872967659601,29.2326393279504,29.3479029953035,94985.178342933,0.0,1.0
2018-02-13,33.23,33.26,32.95,33.08,55321,29.4631666626567,29.4897659705074,29.2149064560499,29.3301701234031,62393.728788494,0.0,1.0
2018-02-14,33.7,33.74,33.14,33.14,120133,29.8798891523181,29.9153548961191,29.3833687391045,29.3833687391045,135491.871451133,0.0,1.0
2018-02-15,33.97,33.97,33.62,33.77,76112,30.1192829229747,30.1192829229747,29.8089576647162,29.9419542039698,85842.8351900698,0.0,1.0
2018-02-16,34.08,34.3,33.95,33.95,41166,30.2168137184273,30.4118753093327,30.1015500510742,30.1015500510742,46429.0276623189,0.0,1.0
2018-02-20,33.88,34.06,33.78,33.95,71887,30.0394849994225,30.1990808465269,29.9508206399201,30.1015500510742,81077.6736034863,0.0,1.0
2018-02-21,33.76,34.29,33.76,33.94,48120,29.9330877680196,30.4030088733824,29.9330877680196,30.0926836151239,54272.0888867216,0.0,1.0
2018-02-22,33.91,34.168,33.85,33.85,32383,30.0660843072732,30.2948383547895,30.0128856915718,30.0128856915718,36523.1308067063,0.0,1.0
2018-02-23,34.39,34.41,34.17,34.18,30581,30.4916732328849,30.5094061047853,30.2966116419795,30.3054780779298,34490.7470956948,0.0,1.0
2018-02-26,34.64,34.66,34.38,34.57,41258,30.7133341316409,30.7310670035414,30.4828067969346,30.6512690799892,46532.7897607724,0.0,1.0
2018-02-27,34.18,34.63,34.18,34.59,52238,30.3054780779298,30.7044676956907,30.3054780779298,30.6690019518897,58916.5706414083,0.0,1.0
2018-02-28,33.6,34.15,33.6,34.15,49981,29.7912247928157,30.278878770079,29.7912247928157,30.278878770079,56371.0156826109,0.0,1.0
2018-03-01,33.23,33.7,32.96,33.51,69654,29.4631666626567,29.8798891523181,29.2237728920002,29.7114268692635,78559.1870181985,0.0,1.0
2018-03-02,33.17,33.17,32.9,33.05,46616,29.4099680469552,29.4099680469552,29.1705742762987,29.3035708155523,52575.8041467877,0.0,1.0
2018-03-05,33.48,33.56,32.96,33.0,28521,29.6848275614128,29.7557590490147,29.2237728920002,29.2592386358011,32167.3783694553,0.0,1.0
2018-03-06,33.72,33.78,33.64,33.74,559352,29.8976220242186,29.9508206399201,29.8266905366167,29.9153548961191,630864.535805602,0.0,1.0
2018-03-07,34.05,34.08,33.62,33.66,30242,30.1902144105766,30.2168137184273,29.8089576647162,29.8444234085171,34108.4063198719,0.0,1.0
2018-03-08,34.17,34.25,34.05,34.23,45348,30.2966116419795,30.3675431295815,30.1902144105766,30.349810257681,51145.6917463645,0.0,1.0
2018-03-09,34.77,34.77,34.39,34.39,40718,30.8285977989941,30.8285977989941,30.4916732328849,30.4916732328849,45923.7513568066,0.0,1.0
2018-03-12,34.76,34.9,34.69,34.83,54254,30.8197313630438,30.9438614663472,30.7576663113921,30.8817964146955,61190.3140162137,0.0,1.0
2018-03-13,34.49,34.88,34.4,34.88,33361,30.5803375923873,30.9261285944468,30.5005396688351,30.9261285944468,37626.167027222,0.0,1.0
2018-03-14,34.51,34.67,34.45,34.67,25629,30.5980704642878,30.7399334394917,30.5448718485863,30.7399334394917,28905.6393615501,0.0,1.0
2018-03-15,34.5,34.67,34.45,34.51,62091,30.5892040283375,30.7399334394917,30.5448718485863,30.5980704642878,70029.26581599,0.0,1.0
2018-03-16,34.58,34.61,34.44,34.49,224737,30.6601355159395,30.6867348237902,30.5360054126361,30.5803375923873,253469.377392668,0.0,1.0
2018-03-19,34.36,34.48,34.15,34.48,49195,30.4650739250341,30.571471156437,30.278878770079,30.571471156437,55484.526450172,0.0,1.0
2018-03-20,34.34,34.4,34.26,34.33,28570,30.4473410531337,30.5005396688351,30.3764095655317,30.4384746171834,32222.6429653707,0.0,1.0
2018-03-21,34.45,34.61,34.38,34.41,172835,30.5448718485863,30.6867348237902,30.4828067969346,30.5094061047853,194931.763980394,0.0,1.0
2018-03-22,33.75,34.27,33.75,34.12,58054,29.9242213320693,30.385276001482,29.9242213320693,30.2522794622283,65476.1398218983,0.0,1.0
2018-03-23,33.29,33.85,33.26,33.85,36070,29.5163652783582,30.0128856915718,29.4897659705074,30.0128856915718,40681.5096871166,0.0,1.0
2018-03-26,33.84,33.88,33.47,33.63,63542,30.0040192556215,30.0394849994225,29.6759611254625,29.8178241006664,71665.7745644238,0.0,1.0
2018-03-27,33.49,33.97,33.4,33.94,41659,29.693693997363,30.1192829229747,29.6138960738108,30.0926836151239,46985.0571681617,0.0,1.0
2018-03-28,33.86,33.99,33.68,33.8,64019,30.021752127522,30.1370157948752,29.8621562804176,29.9685535118205,72203.7584879268,0.0,1.0
2018-03-29,34.08,34.2,33.91,33.91,97990,30.2168137184273,30.3232109498303,30.0660843072732,30.0660843072732,110517.913341851,0.0,1.0
2018-04-02,33.43,34.08,33.25,34.05,107428,29.6404953816616,30.2168137184273,29.4808995345572,30.1902144105766,121162.551224496,0.0,1.0
2018-04-03,33.72,33.78,33.47,33.55,231525,29.8976220242186,29.9508206399201,29.6759611254625,29.7468926130645,261125.215700296,0.0,1.0
2018-04-04,33.82,33.84,33.26,33.35,72862,29.986286383721,30.0040192556215,29.4897659705074,29.5695638940596,82177.3262773134,0.0,1.0
2018-04-05,34.03,34.08,33.87,33.93,32052,30.1724815386761,30.2168137184273,30.0306185634722,30.0838171791737,36149.8128220533,0.0,1.0
2018-04-06,33.67,34.21,33.59,34.03,88964,29.8532898444674,30.3320773857805,29.7823583568654,30.1724815386761,100337.949204454,0.0,1.0
2018-04-09,33.83,34.06,33.83,33.94,30754,29.9951528196713,30.1990808465269,29.9951528196713,30.0926836151239,34685.8649547431,0.0,1.0
2018-04-10,34.07,34.16,33.98,34.0,48333,30.2079472824771,30.2877452060293,30.1281493589249,30.1458822308254,54512.3207016193,0.0,1.0
2018-04-11,33.92,34.05,33.85,33.92,32841,30.0749507432235,30.1902144105766,30.0128856915718,30.0749507432235,37039.6856011809,0.0,1.0
2018-04-12,34.04,34.1,33.89,33.89,45498,30.1813479746264,30.2345465903278,30.0483514353727,30.0483514353727,51314.8690807993,0.0,1.0
2018-04-13,34.12,34.25,34.07,34.2,22886,30.2522794622283,30.3675431295815,30.2079472824771,30.3232109498303,25811.9498391836,0.0,1.0
2018-04-16,34.34,34.38,34.25,34.32,46705,30.4473410531337,30.4828067969346,30.3675431295815,30.4296081812332,52676.1826985522,0.0,1.0
2018-04-17,34.67,34.74,34.39,34.39,24763,30.7399334394917,30.8019984911434,30.4916732328849,30.4916732328849,27928.9222174125,0.0,1.0
2018-04-18,34.71,34.79,34.65,34.65,115659,30.7753991832926,30.8463306708946,30.7222005675912,30.7222005675912,130445.875489388,0.0,1.0
2018-04-19,34.57,34.76,34.5,34.69,50515,30.6512690799892,30.8197313630438,30.5892040283375,30.7576663113921,56973.2869931993,0.0,1.0
2018-04-20,34.45,34.51,34.29,34.51,177036,30.5448718485863,30.5980704642878,30.4030088733824,30.5980704642878,199669.857193468,0.0,1.0
2018-04-23,34.33,34.53,34.29,34.37,92933,30.4384746171834,30.6158033361883,30.4030088733824,30.4739403609844,104814.381473602,0.0,1.0
2018-04-24,34.14,34.56,33.96,34.51,33444,30.2700123341288,30.642402644039,30.1104164870244,30.5980704642878,37719.7784856093,0.0,1.0
2018-04-25,34.08,34.13,33.96,34.02,16220,30.2168137184273,30.2611458981786,30.1104164870244,30.1636151027259,18293.7090968958,0.0,1.0
2018-04-26,34.34,34.39,34.17,34.34,39140,30.4473410531337,30.4916732328849,30.2966116419795,30.4473410531337,44144.0057985512,0.0,1.0
2018-04-27,34.32,34.38,34.26,34.36,21716,30.4296081812332,30.4828067969346,30.3764095655317,30.4650739250341,24492.3666305912,0.0,1.0
2018-04-30,34.06,34.35,34.04,34.33,37263,30.1990808465269,30.4562074890839,30.1813479746264,30.4384746171834,42027.0334203223,0.0,1.0
2018-05-01,34.05,34.11,33.77,33.95,50211,30.1902144105766,30.2434130262781,29.9419542039698,30.1015500510742,56630.4209287445,0.0,1.0
2018-05-02,34.0,34.2,33.91,34.07,40133,30.1458822308254,30.3232109498303,30.0660843072732,30.2079472824771,45263.9597525104,0.0,1.0
2018-05-03,34.12,34.23,33.78,34.16,64735,30.2522794622283,30.349810257681,29.9508206399201,30.2877452060293,73011.2982976295,0.0,1.0
2018-05-04,34.4,34.45,33.97,33.97,44086,30.5005396688351,30.5448718485863,30.1192829229747,30.1192829229747,49722.3464393186,0.0,1.0
2018-05-07,34.33,34.46,34.28,34.43,39562,30.4384746171834,30.5537382845366,30.3941424374322,30.5271389766858,44619.9580327615,0.0,1.0
2018-05-08,34.22,34.29,34.16,34.26,78810,30.3409438217307,30.4030088733824,30.2877452060293,30.3764095655317,88885.771512106,0.0,1.0
2018-05-09,34.36,34.41,34.24,34.34,29891,30.4650739250341,30.5094061047853,30.3586766936312,30.4473410531337,33712.5313572943,0.0,1.0
2018-05-10,34.54,34.56,34.35,34.48,41700,30.6246697721385,30.642402644039,30.4562074890839,30.571471156437,47031.2989729072,0.0,1.0
2018-05-11,34.53,34.57,34.45,34.49,21999,30.6158033361883,30.6512690799892,30.5448718485863,30.5803375923873,24811.547868225,0.0,1.0
2018-05-14,34.42,34.64,34.39,34.64,99801,30.5182725407356,30.7133341316409,30.4916732328849,30.7133341316409,112560.447692928,0.0,1.0
2018-05-15,34.03,34.18,33.95,34.18,26558,30.1724815386761,30.3054780779298,30.1015500510742,30.3054780779298,29953.4109861504,0.0,1.0
2018-05-16,33.96,34.08,33.89,33.96,19307,30.1104164870244,30.2168137184273,30.0483514353727,30.1104164870244,21775.3786395664,0.0,1.0
2018-05-17,34.12,34.19,34.05,34.05,88540,30.2522794622283,30.31434451388,30.1902144105766,30.1902144105766,99859.7412724509,0.0,1.0
2018-05-18,34.2,34.25,34.1,34.1,28394,30.3232109498303,30.3675431295815,30.2345465903278,30.2345465903278,32024.1415596337,0.0,1.0
2018-05-21,34.55,34.58,34.37,34.37,26231,30.6335362080887,30.6601355159395,30.4739403609844,30.4739403609844,29584.6043970823,0.0,1.0
2018-05-22,34.47,34.75,34.47,34.69,39624,30.5626047204868,30.8108649270936,30.5626047204868,30.7576663113921,44689.8846643279,0.0,1.0
2018-05-23,34.48,34.49,34.29,34.29,33379,30.571471156437,30.5803375923873,30.4030088733824,30.4030088733824,37646.4683073542,0.0,1.0
2018-05-24,34.5,34.519,34.2651,34.36,30895,30.5892040283375,30.606050256643,30.3809314478663,30.4650739250341,34844.891649112,0.0,1.0
2018-05-25,34.5,34.52,34.37,34.47,39623,30.5892040283375,30.606936900238,30.4739403609844,30.5626047204868,44688.7568154318,0.0,1.0
2018-05-29,34.08,34.23,33.92,34.08,35674,30.2168137184273,30.349810257681,30.0749507432235,30.2168137184273,40234.8815242085,0.0,1.0
2018-05-30,34.3885,34.4826,34.16,34.25,20517,30.4903432674923,30.5737764297841,30.2877452060293,30.3675431295815,23140.0758040081,0.0,1.0
2018-05-31,34.13,34.4,34.13,34.4,22105,30.2611458981786,30.5005396688351,30.2611458981786,30.5005396688351,24931.0998512257,0.0,1.0
2018-06-01,34.36,34.46,34.3,34.36,70824,30.4650739250341,30.5537382845366,30.4118753093327,30.4650739250341,79878.770226791,0.0,1.0
2018-06-04,34.48,34.65,34.45,34.56,19025,30.571471156437,30.7222005675912,30.5448718485863,30.642402644039,21457.3252508288,0.0,1.0
2018-06-05,34.27,34.41,34.22,34.31,26877,30.385276001482,30.5094061047853,30.3409438217307,30.4207417452829,30313.1947840486,0.0,1.0
2018-06-06,34.39,34.4,34.16,34.4,50837,30.4916732328849,30.5005396688351,30.2877452060293,30.5005396688351,57336.4543377861,0.0,1.0
2018-06-07,34.35,34.49,34.28,34.49,30156,30.4562074890839,30.5803375923873,30.3941424374322,30.5803375923873,34011.4113147959,0.0,1.0
2018-06-08,34.42,34.43,34.27,34.3,9587,30.5182725407356,30.5271389766858,30.385276001482,30.4118753093327,10812.6873681837,0.0,1.0
2018-06-11,34.33,34.49,34.33,34.38,44981,30.4384746171834,30.5803375923873,30.4384746171834,30.4828067969346,50731.771201447,0.0,1.0
2018-06-12,34.31,34.41,34.26,34.35,51856,30.4207417452829,30.5094061047853,30.3764095655317,30.4562074890839,58485.7323630474,0.0,1.0
2018-06-13,34.21,34.36,34.12,34.28,93252,30.3320773857805,30.4650739250341,30.2522794622283,30.3941424374322,105174.1652715,0.0,1.0
2018-06-14,34.12,34.23,34.11,34.14,201034,30.2522794622283,30.349810257681,30.2434130262781,30.2700123341288,226735.975005262,0.0,1.0
2018-06-15,34.07,34.07,33.88,34.03,34446,30.2079472824771,30.2079472824771,30.0394849994225,30.1724815386761,38849.8830796346,0.0,1.0
2018-06-18,33.99,34.02,33.75,33.75,17693,30.1370157948752,30.1636151027259,29.9242213320693,29.9242213320693,19955.0305210467,0.0,1.0
2018-06-19,33.78,33.8,33.6,33.78,22471,29.9508206399201,29.9685535118205,29.7912247928157,29.9508206399201,25343.8925472469,0.0,1.0
2018-06-20,33.85,33.92,33.79,33.84,27397,30.0128856915718,30.0749507432235,29.9596870758703,30.0040192556215,30899.6762100896,0.0,1.0
2018-06-21,33.34,33.59,33.3,33.59,58542,29.5606974581094,29.7823583568654,29.5252317143084,29.7823583568654,66026.5300832598,0.0,1.0
2018-06-22,33.52,33.61,33.44,33.44,40536,29.7202933052137,29.8000912287659,29.6493618176118,29.6493618176118,45718.4828576923,0.0,1.0
2018-06-25,33.51,33.58,33.34,33.43,31648,29.7114268692635,29.7734919209152,29.5606974581094,29.6404953816616,35694.1618679752,0.0,1.0
2018-06-26,33.51,33.66,33.51,33.53,109865,29.7114268692635,29.8444234085171,29.7114268692635,29.729159741164,123911.118984615,0.0,1.0
2018-06-27,33.24,33.69,33.24,33.48,53757,29.4720330986069,29.8710227163679,29.4720330986069,29.6848275614128,60629.773114786,0.0,1.0
2018-06-28,33.25,33.33,33.12,33.17,52445,29.4808995345572,29.5518310221591,29.365635867204,29.4099680469552,59150.0353629285,0.0,1.0
2018-06-29,33.49,33.64,33.41,33.41,28348,29.693693997363,29.8266905366167,29.6227625097611,29.6227625097611,31972.2605104071,0.0,1.0
2018-07-02,33.43,33.43,33.18,33.21,47937,29.6404953816616,29.6404953816616,29.4188344829055,29.4454337907562,54065.692538711,0.0,1.0
2018-07-03,33.65,33.76,33.64,33.64,15881,29.8355569725669,29.9330877680196,29.8266905366167,29.8266905366167,17911.3683210729,0.0,1.0
2018-07-05,33.87,33.88,33.68,33.87,32230,30.0306185634722,30.0394849994225,29.8621562804176,30.0306185634722,36350.5699255828,0.0,1.0
2018-07-06,34.16,34.23,33.99,33.99,30076,30.2877452060293,30.349810257681,30.1370157948752,30.1370157948752,33921.1834030973,0.0,1.0
2018-07-09,34.11,34.39,34.09,34.34,19358,30.2434130262781,30.4916732328849,30.2256801543776,30.4473410531337,21832.8989332743,0.0,1.0
2018-07-10,34.07,34.07,33.88,33.88,59211,30.2079472824771,30.2079472824771,30.0394849994225,30.0394849994225,66781.0609948395,0.0,1.0
2018-07-11,33.65,33.94,33.56,33.79,66096,29.8355569725669,30.0926836151239,29.7557590490147,29.9596870758703,74546.3006454023,0.0,1.0
2018-07-12,33.91,33.94,33.77,33.82,25307,30.0660843072732,30.0926836151239,29.9419542039698,29.986286383721,28542.4720169631,0.0,1.0
2018-07-13,34.1,34.11,33.96,33.96,21193,30.2345465903278,30.2434130262781,30.1104164870244,30.1104164870244,23902.5016578615,0.0,1.0
2018-07-16,34.08,34.18,34.03,34.17,31043,30.2168137184273,30.3054780779298,30.1724815386761,30.2966116419795,35011.8132857544,0.0,1.0
2018-07-17,34.21,34.24,34.04,34.04,13964,30.3320773857805,30.3586766936312,30.1813479746264,30.1813479746264,15749.2819869946,0.0,1.0
2018-07-18,34.16,34.21,34.05,34.1,20441,30.2877452060293,30.3320773857805,30.1902144105766,30.2345465903278,23054.3592878944,0.0,1.0
2018-07-19,34.33,34.38,34.11,34.11,26893,30.4384746171834,30.4828067969346,30.2434130262781,30.2434130262781,30331.2403663883,0.0,1.0
2018-07-20,34.47,34.58,34.4,34.4,15956,30.5626047204868,30.6601355159395,30.5005396688351,30.5005396688351,17995.9569882903,0.0,1.0
2018-07-23,34.41,34.45,34.29,34.45,48053,30.5094061047853,30.5448718485863,30.4030088733824,30.5448718485863,54196.5230106742,0.0,1.0
2018-07-24,34.49,34.53,34.38,34.45,12847,30.5803375923873,30.6158033361883,30.4828067969346,30.5448718485863,14489.4747699026,0.0,1.0
2018-07-25,34.8,34.8,34.55,34.59,12101,30.8551971068448,30.8551971068448,30.6335362080887,30.6690019518897,13648.099493313,0.0,1.0
2018-07-26,34.97,34.99,34.78,34.78,16218,31.0059265179989,31.0236593898994,30.8374642349443,30.8374642349443,18291.4533991034,0.0,1.0
2018-07-27,34.83,35.05,34.74,34.98,17443,30.8817964146955,31.0768580056009,30.8019984911434,31.0147929539492,19673.0682969885,0.0,1.0
2018-07-30,34.72,34.89,34.7,34.83,66264,30.7842656192429,30.934995030397,30.7665327473424,30.8817964146955,74735.7792599693,0.0,1.0
2018-07-31,35.22,35.25,34.91,34.91,50353,31.227587416755,31.2541867246057,30.9527279022975,30.9527279022975,56790.5754720095,0.0,1.0
2018-08-01,34.8,35.08,34.7,35.08,20791,30.8551971068448,31.1034573134516,30.7665327473424,31.1034573134516,23449.1064015759,0.0,1.0
2018-08-02,34.86,34.88,34.65,34.65,25481,30.9083957225463,30.9261285944468,30.7222005675912,30.7222005675912,28738.7177249076,0.0,1.0
2018-08-03,35.01,35.03,34.92,34.96,56596,31.0413922617999,31.0591251337004,30.9615943382477,30.9970600820487,63831.7361311908,0.0,1.0
2018-08-06,35.09,35.12,34.87,34.87,38237,31.1123237494019,31.1389230572526,30.9172621584965,30.9172621584965,43125.558245253,0.0,1.0
2018-08-07,35.28,35.35,34.87,34.87,19233,31.2807860324565,31.3428510841082,30.9172621584965,30.9172621584965,21691.9178212452,0.0,1.0
2018-08-08,35.25,35.29,35.08,35.23,47960,31.2541867246057,31.2896524684067,31.1034573134516,31.2364538527053,54091.6330633245,0.0,1.0
2018-08-09,35.17,35.28,35.14,35.19,31904,31.1832552370038,31.2807860324565,31.1566559291531,31.2009881089043,35982.8911854108,0.0,1.0
2018-08-10,34.72,34.89,34.72,34.86,44446,30.7842656192429,30.934995030397,30.7842656192429,30.9083957225463,50128.3720419624,0.0,1.0
2018-08-13,34.64,34.8,34.57,34.72,35384,30.7133341316409,30.8551971068448,30.6512690799892,30.7842656192429,39907.805344301,0.0,1.0
2018-08-14,34.75,34.86,34.7372,34.74,141663,30.8108649270936,30.9083957225463,30.7995158890773,30.8019984911434,159774.458187025,0.0,1.0
2018-08-15,34.42,34.44,34.2,34.34,27548,30.5182725407356,30.5360054126361,30.3232109498303,30.4473410531337,31069.9813934208,0.0,1.0
2018-08-16,34.56,34.74,34.5,34.5,22697,30.642402644039,30.8019984911434,30.5892040283375,30.5892040283375,25598.7863977956,0.0,1.0
2018-08-17,34.86,34.91,34.56,34.56,19887,30.9083957225463,30.9527279022975,30.642402644039,30.642402644039,22429.5309993814,0.0,1.0
2018-08-20,34.95,34.95,34.89,34.95,25034,30.9881936460985,30.9881936460985,30.934995030397,30.9881936460985,28234.5692682915,0.0,1.0
2018-08-21,35.19,35.26,35.1,35.1,36557,31.2009881089043,31.263053160556,31.1211901853521,31.1211901853521,41230.772099582,0.0,1.0
2018-08-22,35.12,35.17,35.05,35.13,31105,31.1389230572526,31.1832552370038,31.0768580056009,31.1477894932028,35081.7399173208,0.0,1.0
2018-08-23,34.79,34.99,34.77,34.9,23671,30.8463306708946,31.0236593898994,30.8285977989941,30.9438614663472,26697.3112227263,0.0,1.0
2018-08-24,34.96,34.99,34.8,34.8,16078,30.9970600820487,31.0236593898994,30.8551971068448,30.8551971068448,18133.5545536307,0.0,1.0
2018-08-27,35.13,35.19,35.01,35.04,18176,31.1477894932028,31.2009881089043,31.0413922617999,31.0679915696506,20499.7815379271,0.0,1.0
2018-08-28,35.17,35.39,35.13,35.2,50378,31.1832552370038,31.3783168279091,31.1477894932028,31.2098545448545,56818.7716944153,0.0,1.0
2018-08-29,35.43,35.46,35.15,35.15,14242,31.4137825717101,31.4403818795608,31.1655223651033,31.1655223651033,16062.8239801474,0.0,1.0
2018-08-30,35.27,35.35,35.17,35.31,21262,31.2719195965062,31.3428510841082,31.1832552370038,31.3073853403072,23980.3232317015,0.0,1.0
2018-08-31,35.25,35.26,35.13,35.18,13884,31.2541867246057,31.263053160556,31.1477894932028,31.192121672954,15659.054075296,0.0,1.0
2018-09-04,34.88,34.91,34.73,34.87,32735,30.9261285944468,30.9527279022975,30.7931320551931,30.9172621584965,36920.1336181802,0.0,1.0
2018-09-05,34.98,35.05,34.8,34.81,73284,31.0147929539492,31.0768580056009,30.8551971068448,30.8640635427951,82653.2785115235,0.0,1.0
2018-09-06,35.16,35.22,35.03,35.06,21924,31.1743888010536,31.227587416755,31.0591251337004,31.0857244415511,24726.9592010076,0.0,1.0
2018-09-07,34.87,34.99,34.79,34.84,20069,30.9172621584965,31.0236593898994,30.8463306708946,30.8906628506458,22634.7994984958,0.0,1.0
2018-09-10,35.07,35.19,35.02,35.09,38359,31.0945908775014,31.2009881089043,31.0502586977502,31.1123237494019,43263.1558105934,0.0,1.0
2018-09-11,34.9734,35.07,34.84,34.96,83876,31.008941106222,31.0945908775014,30.8906628506458,30.9970600820487,94599.4540204213,0.0,1.0
2018-09-12,35.05,35.12,34.95,34.98,12356,31.0768580056009,31.1389230572526,30.9881936460985,31.0147929539492,13935.7009618523,0.0,1.0
2018-09-13,35.24,35.25,35.12,35.12,12098,31.2453202886555,31.2541867246057,31.1389230572526,31.1389230572526,13644.7159466243,0.0,1.0
2018-09-14,35.27,35.29,35.15,35.21,27317,31.2719195965062,31.2896524684067,31.1655223651033,31.2187209808048,30809.4482983911,0.0,1.0
2018-09-17,35.26,35.35,35.22,35.28,41501,31.263053160556,31.3428510841082,31.227587416755,31.2807860324565,46806.8570425568,0.0,1.0
2018-09-18,35.42,35.43,35.24,35.33,43073,31.4049161357599,31.4137825717101,31.2453202886555,31.3251182122077,48579.8355074348,0.0,1.0
2018-09-19,35.06,35.28,35.04,35.2,21528,31.0857244415511,31.2807860324565,31.0679915696506,31.2098545448545,24280.3310380995,0.0,1.0
2018-09-20,35.47,35.48,35.31,35.32,53367,31.4492483155111,31.4581147514613,31.3073853403072,31.3162517762574,60189.9120452551,0.0,1.0
2018-09-21,35.44,35.53,35.41,35.45,29698,31.4226490076604,31.5024469312125,31.3960496998096,31.4315154436106,33494.8565203212,0.0,1.0
2018-09-24,35.1,35.36,35.08,35.32,31633,31.1211901853521,31.3517175200584,31.1034573134516,31.3162517762574,35677.2441345317,0.0,1.0
2018-09-25,34.94,35.11,34.94,35.11,20298,30.9793272101482,31.1300566213023,30.9793272101482,31.1300566213023,22893.0768957331,0.0,1.0
2018-09-26,34.84,35.11,34.84,34.96,9937,30.8906628506458,31.1300566213023,30.8906628506458,30.9970600820487,11207.4344818652,0.0,1.0
2018-09-27,34.83,35.05,34.82,34.86,18100,30.8817964146955,31.0768580056009,30.8729299787453,30.9083957225463,20414.0650218135,0.0,1.0
2018-09-28,34.88,34.99,34.81,34.81,24330,30.9261285944468,31.0236593898994,30.8640635427951,30.8640635427951,27440.5636453437,0.0,1.0
2018-10-01,34.88,35.08,34.83,35.08,16840,30.9261285944468,31.1034573134516,30.8817964146955,31.1034573134516,18992.9754125601,0.0,1.0
2018-10-02,34.92,34.95,34.82,34.82,23301,30.9615943382477,30.9881936460985,30.8729299787453,30.8729299787453,26280.0071311202,0.0,1.0
2018-10-03,34.9,35.04,34.82,35.04,28489,30.9438614663472,31.0679915696506,30.8729299787453,31.0679915696506,32131.2872047759,0.0,1.0
2018-10-04,34.54,34.66,34.44,34.65,37795,30.6246697721385,30.7310670035414,30.5360054126361,30.7222005675912,42627.0490331182,0.0,1.0
2018-10-05,34.55,34.69,34.43,34.58,78649,30.6335362080887,30.7576663113921,30.5271389766858,30.6601355159395,88704.1878398126,0.0,1.0
2018-10-08,34.47,34.55,34.33,34.34,38097,30.5626047204868,30.6335362080887,30.4384746171834,30.4473410531337,42967.6593997805,0.0,1.0
2018-10-09,34.36,34.51,34.29,34.29,33481,30.4650739250341,30.5980704642878,30.4030088733824,30.4030088733824,37761.50889477,0.0,1.0
2018-10-10,33.7,34.25,33.65,34.25,81671,29.8798891523181,30.3675431295815,29.8355569725669,30.3675431295815,92112.547204228,0.0,1.0
2018-10-11,32.98,33.61,32.92,33.61,55085,29.2415057639006,29.8000912287659,29.1883071481992,29.8000912287659,62127.5564489831,0.0,1.0
2018-10-12,33.02,33.18,32.69,33.18,42572,29.2769715077016,29.4188344829055,28.9843791213436,29.4188344829055,48014.7832104222,0.0,1.0
2018-10-15,32.84,33.03,32.79,32.83,29185,29.1173756605972,29.2858379436519,29.073043480846,29.108509224647,32916.2700365539,0.0,1.0
2018-10-16,33.59,33.61,33.24,33.24,24686,29.7823583568654,29.8000912287659,29.4720330986069,29.4720330986069,27842.0778524026,0.0,1.0
2018-10-17,33.54,33.62,33.36,33.57,17085,29.7380261771142,29.8089576647162,29.5784303300099,29.764625484965,19269.2983921372,0.0,1.0
2018-10-18,33.09,33.44,33.01,33.43,35961,29.3390365593533,29.6493618176118,29.2681050717514,29.6404953816616,40558.5741574273,0.0,1.0
2018-10-19,33.23,33.36,33.12,33.17,48777,29.4631666626567,29.5784303300099,29.365635867204,29.4099680469552,55013.0856115466,0.0,1.0
2018-10-22,33.03,33.21,32.99,33.21,26400,29.2858379436519,29.4454337907562,29.2503721998509,29.4454337907562,29775.2108605455,0.0,1.0
2018-10-23,32.57,32.73,32.33,32.61,27593,28.8779818899407,29.0198448651446,28.6651874271349,28.9134476337417,31120.7345937513,0.0,1.0
2018-10-24,32.05,32.6,32.05,32.49,59509,28.4169272205281,28.9045811977914,28.4169272205281,28.8070504023387,67117.1599659168,0.0,1.0
2018-10-25,32.36,32.51,32.21,32.22,28618,28.6917867349856,28.8247832742392,28.5587901957319,28.5676566316822,32276.7797123899,0.0,1.0
2018-10-26,32.17,32.38,31.88,32.13,43175,28.523324451931,28.7095196068861,28.2661978093739,28.48785870813,48694.8760948505,0.0,1.0
2018-10-29,31.98,32.47,31.74,32.37,52289,28.3548621688764,28.7893175304383,28.1420677060705,28.7006531709358,58974.0909351161,0.0,1.0
2018-10-30,32.2,32.22,31.98,31.99,34720,28.5499237597817,28.5676566316822,28.3548621688764,28.3637286048266,39158.9136772024,0.0,1.0
2018-10-31,32.24,32.48,32.23,32.43,27292,28.5853895035827,28.7981839663885,28.5765230676324,28.7538517866373,30781.2520759852,0.0,1.0
2018-11-01,32.79,32.84,32.41,32.41,86323,29.073043480846,29.1173756605972,28.7361189147368,28.7361189147368,97359.3002695029,0.0,1.0
2018-11-02,32.8,33.15,32.64,32.99,20607,29.0819099167963,29.3922351750548,28.9400469415924,29.2503721998509,23241.582204669,0.0,1.0
2018-11-05,32.95,33.02,32.77,32.77,21175,29.2149064560499,29.2769715077016,29.0553106089455,29.0553106089455,23882.2003777293,0.0,1.0
2018-11-06,33.17,33.18,32.88,32.88,14963,29.4099680469552,29.4188344829055,29.1528414043982,29.1528414043982,16876.0030343312,0.0,1.0
2018-11-07,33.74,33.74,33.37,33.4,25448,29.9153548961191,29.9153548961191,29.5872967659601,29.6138960738108,28701.4987113319,0.0,1.0
2018-11-08,33.54,33.82,33.43,33.69,30723,29.7380261771142,29.986286383721,29.6404953816616,29.8710227163679,34650.9016389599,0.0,1.0
2018-11-09,33.39,33.47,33.19,33.42,82335,29.6050296378606,29.6759611254625,29.4277009188557,29.6316289457113,92861.4388713264,0.0,1.0
2018-11-12,33.0,33.26,33.0,33.17,13225,29.2592386358011,29.4897659705074,29.2592386358011,29.4099680469552,14915.8016526786,0.0,1.0
2018-11-13,32.9,33.21,32.85,32.94,35993,29.1705742762987,29.4454337907562,29.1262420965475,29.2060400200997,40594.6653221067,0.0,1.0
2018-11-14,32.81,33.19,32.74,33.11,11855,29.0907763527465,29.4277009188557,29.0287113010948,29.3567694312538,13370.6486648397,0.0,1.0
2018-11-15,32.95,32.99,32.43,32.54,17121,29.2149064560499,29.2503721998509,28.7538517866373,28.85138258209,19309.9009524015,0.0,1.0
2018-11-16,33.21,33.28,32.97,32.97,26563,29.4454337907562,29.5074988424079,29.2326393279504,29.2326393279504,29959.0502306315,0.0,1.0
2018-11-19,33.0,33.27,32.9,33.21,27205,29.2592386358011,29.4986324064577,29.1705742762987,29.4454337907562,30683.129222013,0.0,1.0
2018-11-20,32.72,32.97,32.7,32.78,26377,29.0109784291943,29.2326393279504,28.9932455572938,29.0641770448958,29749.2703359322,0.0,1.0
2018-11-21,32.89,33.09,32.84,32.9,32933,29.1617078403485,29.3390365593533,29.1173756605972,29.1705742762987,37143.4476996343,0.0,1.0
2018-11-23,32.92,33.0399,32.78,32.86,199483,29.1883071481992,29.2946157152426,29.0641770448958,29.1351085324977,224986.681367205,0.0,1.0
2018-11-26,33.25,33.26,33.09,33.12,19671,29.4808995345572,29.4897659705074,29.3390365593533,29.365635867204,22185.9156377951,0.0,1.0
2018-11-27,33.14,33.19,33.02,33.11,22141,29.3833687391045,29.4277009188557,29.2769715077016,29.3567694312538,24971.7024114901,0.0,1.0
2018-11-28,33.62,33.64,33.07,33.22,22566,29.8089576647162,29.8266905366167,29.3213036874528,29.4543002267065,25451.038192389,0.0,1.0
2018-11-29,33.36,33.53,33.24,33.37,23796,29.5784303300099,29.729159741164,29.4720330986069,29.5872967659601,26838.2923347554,0.0,1.0
2018-11-30,33.58,33.58,33.21,33.21,21112,29.7734919209152,29.7734919209152,29.4454337907562,29.4454337907562,23811.1458972666,0.0,1.0
2018-12-03,33.71,33.86,33.57,33.86,23112,29.8887555882684,30.021752127522,29.764625484965,30.021752127522,26066.8436897321,0.0,1.0
2018-12-04,32.82,33.66,32.8,33.58,41814,29.0996427886968,29.8444234085171,29.0819099167963,29.7734919209152,47159.8737470777,0.0,1.0
2018-12-06,32.89,32.89,32.26,32.52,48185,29.1617078403485,29.1617078403485,28.6031223754832,28.8336497101895,54345.3990649767,0.0,1.0
2018-12-07,32.56,32.93,32.42,32.76,35195,28.8691154539904,29.1971735841494,28.744985350687,29.0464441729953,39694.641902913,0.0,1.0
2018-12-10,32.39,32.49,32.0,32.45,48623,28.7183860428363,28.8070504023387,28.3725950407768,28.7715846585378,54839.3968815268,0.0,1.0
2018-12-11,32.37,32.68,32.25,32.64,143011,28.7006531709358,28.9755126853934,28.5942559395329,28.9400469415924,161294.798499147,0.0,1.0
2018-12-12,32.76,33.09,32.76,32.82,225346,29.0464441729953,29.3390365593533,29.0464441729953,29.0996427886968,254156.237370473,0.0,1.0
2018-12-13,32.82,32.97,32.77,32.83,50086,29.0996427886968,29.2326393279504,29.0553106089455,29.108509224647,56489.4398167152,0.0,1.0
2018-12-14,32.39,32.55,32.37,32.52,18532,28.7183860428363,28.8602490180402,28.7006531709358,28.8336497101895,20901.295744986,0.0,1.0
2018-12-17,31.98,32.5,31.88,32.46,27709,28.3548621688764,28.815916838289,28.2661978093739,28.780451094488,31251.5650657142,0.0,1.0
2018-12-18,31.95,32.19,31.81,32.16,23359,28.3282628610256,28.5410573238315,28.2041327577222,28.5144580159807,26345.4223671017,0.0,1.0
2018-12-19,31.71,32.3299,31.5337,32.03,43816,28.1154683982198,28.6650987627754,27.959153132417,28.3991943486276,49417.8272373358,0.0,1.0
2018-12-20,31.69,31.91,31.57,31.8,55832,28.0977355263193,28.2927971172247,27.9913382949164,28.195266321772,62970.059574469,0.0,1.0
2018-12-21,31.3,32.04,31.28,31.69,74517,27.7519445242599,28.4080607845778,27.7342116523594,28.0977355263193,84043.9162005784,0.0,1.0
2018-12-24,29.76,30.55,29.76,30.46,51003,26.9775500083657,27.6936879286146,26.9775500083657,27.612102595928,56263.4219760251,0.6666,1.0
2018-12-26,30.72,30.72,29.76,29.81,55175,27.8477935570226,27.8477935570226,26.9775500083657,27.0228751931915,60865.7198111326,0.0,1.0
2018-12-27,30.74,30.74,30.09,30.2,69525,27.865923630953,27.865923630953,27.2766962282165,27.3764116348334,76695.7710896055,0.0,1.0
2018-12-28,30.955,31.1369,30.82,31.0,267482,28.0608219257043,28.2257149481008,27.9384439266744,28.1016145920476,295069.949551814,0.0,1.0
2018-12-31,31.14,31.18,30.92,31.18,73449,28.22852510956,28.2647852574207,28.0290942963261,28.2647852574207,81024.4903381582,0.0,1.0
2019-01-02,31.0,31.0,30.73,30.81,103336,28.1016145920476,28.1016145920476,27.8568585939878,27.9293788897092,113994.019436397,0.0,1.0
2019-01-03,30.67,30.96,30.6,30.95,42387,27.8024683721967,28.0653544441868,27.7390131134405,28.0562894072217,46758.77237217,0.0,1.0
2019-01-04,31.5,31.51,30.99,30.99,50250,28.5548664403064,28.5639314772716,28.0925495550824,28.0925495550824,55432.7579612036,0.0,1.0
2019-01-07,31.48,31.63,31.44,31.48,28380,28.536736366376,28.6727119208537,28.5004762185153,28.536736366376,31307.0979291335,0.0,1.0
2019-01-08,31.83,31.83,31.62,31.74,28731,28.8540126601572,28.8540126601572,28.6636468838885,28.7724273274706,31694.2998802655,0.0,1.0
2019-01-09,32.01,32.06,31.88,31.99,33586,29.0171833255304,29.0625085103563,28.8993378449831,28.9990532516,37050.0419678604,0.0,1.0
2019-01-10,32.25,32.25,31.9,31.9,78103,29.2347442126946,29.2347442126946,28.9174679189134,28.9174679189134,86158.5013939083,0.0,1.0
2019-01-11,32.17,32.17,32.0,32.07,46223,29.1622239169732,29.1622239169732,29.0081182885652,29.0715735473215,50990.415348074,0.0,1.0
2019-01-14,31.97,32.09,31.96,31.97,27124,28.9809231776697,29.0897036212518,28.9718581407045,28.9809231776697,29921.5547649689,0.0,1.0
2019-01-15,32.09,32.17,31.96,31.96,20802,29.0897036212518,29.1622239169732,28.9718581407045,28.9718581407045,22947.5070867454,0.0,1.0
2019-01-16,32.27,32.34,32.16,32.16,18038,29.252874286625,29.3163295453812,29.153158880008,29.153158880008,19898.4296140137,0.0,1.0
2019-01-17,32.62,32.67,32.21,32.21,25361,29.5701505804062,29.6154757652321,29.1984840648339,29.1984840648339,27976.7198936136,0.0,1.0
2019-01-18,33.05,33.09,32.88,32.94,38156,29.9599471699088,29.9962073177695,29.8058415415008,29.8602317632918,42091.3893088096,0.0,1.0
2019-01-22,32.6,32.79,32.48,32.79,536321,29.5520205064758,29.7242562088142,29.4432400628937,29.7242562088142,591636.859353447,0.0,1.0
2019-01-23,32.73,32.88,32.61,32.85,265631,29.6698659870231,29.8058415415008,29.561085543441,29.7786464306052,293028.038407811,0.0,1.0
2019-01-24,32.88,32.92,32.69,32.76,70068,29.8058415415008,29.8421016893615,29.6336058391624,29.6970610979186,77294.7758174251,0.0,1.0
2019-01-25,33.01,33.21,33.01,33.13,45377,29.9236870220481,30.1049877613516,29.9236870220481,30.0324674656302,50057.1593632942,0.0,1.0
2019-01-28,32.87,32.89,32.72,32.89,29334,29.7967765045356,29.8149065784659,29.6608009500579,29.8149065784659,32359.4929757999,0.0,1.0
2019-01-29,33.07,33.2,33.03,33.03,64738,29.9780772438391,30.0959227243864,29.9418170959784,29.9418170959784,71415.042485421,0.0,1.0
2019-01-30,33.27,33.42,32.94,33.08,167001,30.1593779831427,30.2953535376203,29.8602317632918,29.9871422808043,184225.393279183,0.0,1.0
2019-01-31,33.68,33.7,33.37,33.47,70656,30.5310444987149,30.5491745726452,30.2500283527944,30.3406787224462,77943.4218210309,0.0,1.0
2019-02-01,33.55,33.71,33.43,33.65,144110,30.4131990181676,30.5582396096104,30.3044185745855,30.5038493878194,158973.427856499,0.0,1.0
2019-02-04,33.53,33.53,33.3,33.44,52985,30.3950689442372,30.3950689442372,30.1865730940382,30.3134836115506,58449.8443895399,0.0,1.0
2019-02-05,33.71,33.78,33.53,33.53,82308,30.5582396096104,30.6216948683667,30.3950689442372,30.3950689442372,90797.2028312587,0.0,1.0
2019-02-06,33.65,33.76,33.61,33.69,284723,30.5038493878194,30.6035647944363,30.4675892399587,30.5401095356801,314089.177014682,0.0,1.0
2019-02-07,33.5,33.58,33.33,33.51,77211,30.3678738333417,30.4403941290631,30.2137682049337,30.3769388703069,85174.5009938805,0.0,1.0
2019-02-08,33.53,33.54,33.29,33.31,34608,30.3950689442372,30.4041339812024,30.177508057073,30.1956381310034,38177.4504979371,0.0,1.0
2019-02-11,33.61,33.68,33.48,33.6,281738,30.4675892399587,30.5310444987149,30.3497437594114,30.4585242029935,310796.305720867,0.0,1.0
2019-02-12,33.74,33.89,33.68,33.72,274182,30.585434720506,30.7214102749836,30.5310444987149,30.5673046465756,302460.983946641,0.0,1.0
2019-02-13,33.86,34.0,33.83,33.94,28133,30.6942151640881,30.8211256816005,30.6670200531925,30.7667354598095,31034.6224820406,0.0,1.0
2019-02-14,33.81,33.94,33.72,33.72,79685,30.6488899792622,30.7667354598095,30.5673046465756,30.5673046465756,87903.6680226569,0.0,1.0
2019-02-15,34.19,34.22,34.0,34.0,25878,30.9933613839389,31.0205564948344,30.8211256816005,30.8211256816005,28547.0429954234,0.0,1.0
2019-02-19,34.4916,34.55,34.22,34.22,73780,31.2667628988086,31.3197027146853,31.0205564948344,31.0205564948344,81389.6295000519,0.0,1.0
2019-02-20,34.64,34.7,34.46,34.46,40456,31.4012880473718,31.4556782691629,31.2381173819987,31.2381173819987,44628.6100712131,0.0,1.0
2019-02-21,34.74,34.75,34.51,34.54,63691,31.4919384170236,31.5010034539888,31.2834425668245,31.3106376777201,70260.0554687964,0.0,1.0
2019-02-22,34.97,35.0,34.8138,34.82,33838,31.7004342672227,31.7276293781182,31.5588383898266,31.564458712745,37328.0331122628,0.0,1.0
2019-02-25,35.12,35.2154,35.08,35.2,35232,31.8364098217003,31.9228902743481,31.8001496738396,31.9089301174217,38865.8095221717,0.0,1.0
2019-02-26,35.18,35.24,35.08,35.08,13963,31.8908000434914,31.9451902652824,31.8001496738396,31.8001496738396,15403.1363067122,0.0,1.0
2019-02-27,35.14,35.19,35.01,35.06,40643,31.8545398956307,31.8998650804566,31.7366944150834,31.7820195999093,44834.897150591,0.0,1.0
2019-02-28,35.05,35.14,35.0,35.04,26012,31.7729545629441,31.8545398956307,31.7276293781182,31.7638895259789,28694.86368332,0.0,1.0
2019-03-01,35.2,35.22,35.03,35.21,22587,31.9089301174217,31.9270601913521,31.7548244890137,31.9179951543869,24916.6110262628,0.0,1.0
2019-03-04,35.14,35.29,34.96,35.29,19393,31.8545398956307,31.9905154501083,31.6913692302575,31.9905154501083,21393.1835849079,0.0,1.0
2019-03-05,35.1,35.22,35.06,35.15,30482,31.81827974777,31.9270601913521,31.7820195999093,31.8636049325959,33625.8970780778,0.0,1.0
2019-03-06,34.83,35.1,34.83,35.06,29070,31.5735237497102,31.81827974777,31.5735237497102,31.7820195999093,32068.2641578545,0.0,1.0
2019-03-07,34.65,34.83,34.59,34.8,27262,31.410353084337,31.5735237497102,31.355962862546,31.5463286388147,30073.7880107131,0.0,1.0
2019-03-08,34.61,34.63,34.41,34.43,28109,31.3740929364763,31.3922230104067,31.1927921971728,31.2109222711031,31008.1471349547,0.0,1.0
2019-03-11,35.1,35.15,34.65,34.65,30419,31.81827974777,31.8636049325959,31.410353084337,31.410353084337,33556.3992919771,0.0,1.0
2019-03-12,35.22,35.29,35.17,35.21,11364,31.9270601913521,31.9905154501083,31.8817350065262,31.9179951543869,12536.0768451964,0.0,1.0
2019-03-13,35.39,35.41,35.24,35.28,292152,32.0811658197601,32.0992958936904,31.9451902652824,31.9814504131432,322284.400077245,0.0,1.0
2019-03-14,35.37,35.43,35.3,35.38,92417,32.0630357458297,32.1174259676208,31.9995804870735,32.0721007827949,101948.839651752,0.0,1.0
2019-03-15,35.57,35.6997,35.48,35.48,25908,32.2443364851333,32.3619100145716,32.1627511524467,32.1627511524467,28580.1371792808,0.0,1.0
2019-03-18,35.76,35.78,35.6,35.67,28524,32.4165721874716,32.434702261402,32.2715315960288,32.334986854785,31465.9500116492,0.0,1.0
2019-03-19,35.79,35.93,35.7076,35.88,24749,32.4437672983672,32.5706778158796,32.3690713937741,32.5253526310537,27301.5985429219,0.0,1.0
2019-03-20,35.71,35.93,35.49,35.63,23804,32.3712470026457,32.5706778158796,32.1718161894119,32.2987267069243,26259.1317514128,0.0,1.0
2019-03-21,35.93,35.94,35.56,35.56,27859,32.5706778158796,32.5797428528448,32.2352714481681,32.2352714481681,30732.3622694761,0.0,1.0
2019-03-22,35.3,35.74,35.28,35.66,26853,31.9995804870735,32.3984421135413,31.9814504131432,32.3259218178199,29622.6039707901,0.0,1.0
2019-03-25,35.18,35.3,35.04,35.16,30574,31.8908000434914,31.9995804870735,31.7638895259789,31.872669969561,33727.3859085739,0.0,1.0
2019-03-26,35.43,35.5,35.33,35.43,39071,32.1174259676208,32.180881226377,32.026775597969,32.1174259676208,43100.7619164614,0.0,1.0
2019-03-27,35.32,35.5,35.2,35.39,29579,32.0177105610039,32.180881226377,31.9089301174217,32.0811658197601,32629.762143969,0.0,1.0
2019-03-28,35.3,35.38,35.14,35.32,21738,31.9995804870735,32.0721007827949,31.8545398956307,32.0177105610039,23980.0456230974,0.0,1.0
2019-03-29,35.42,35.52,35.35,35.47,23570,32.1083609306556,32.1990113003074,32.0449056718994,32.1536861154815,26000.9971173248,0.0,1.0
2019-04-01,35.64,35.69,35.58,35.64,20594,32.3077917438895,32.3531169287154,32.2534015220985,32.3077917438895,22718.0540786672,0.0,1.0
2019-04-02,35.57,35.6,35.47,35.58,14617,32.2443364851333,32.2715315960288,32.1536861154815,32.2534015220985,16124.5895148042,0.0,1.0
2019-04-03,35.81,35.9,35.67,35.75,137586,32.4618973722975,32.5434827049841,32.334986854785,32.4075071505065,151776.546006968,0.0,1.0
2019-04-04,35.84,35.87,35.73,35.77,40827,32.489092483193,32.5162875940886,32.3893770765761,32.4256372244368,45037.8748115834,0.0,1.0
2019-04-05,36.05,36.05,35.84,35.84,21163,32.6794582594617,32.6794582594617,32.489092483193,32.489092483193,23345.7404324966,0.0,1.0
2019-04-08,35.98,36.0,35.83,36.0,47967,32.6160030007055,32.6341330746359,32.4800274462279,32.6341330746359,52914.2905696528,0.0,1.0
2019-04-09,35.49,35.73,35.47,35.73,50861,32.1718161894119,32.3893770765761,32.1536861154815,32.3893770765761,56106.7761724333,0.0,1.0
2019-04-10,35.68,35.74,35.61,35.61,50842,32.3440518917502,32.3984421135413,32.280596632994,32.280596632994,56085.816522657,0.0,1.0
2019-04-11,35.79,35.79,35.68,35.7,33129,32.4437672983672,32.4437672983672,32.3440518917502,32.3621819656806,36545.9072337654,0.0,1.0
2019-04-12,35.9,35.95,35.85,35.91,22265,32.5434827049841,32.58880788981,32.4981575201582,32.5525477419493,24561.4001195263,0.0,1.0
2019-04-15,35.91,35.91,35.82,35.86,24527,32.5525477419493,32.5525477419493,32.4709624092627,32.5072225571234,27056.7015823769,0.0,1.0
2019-04-16,36.0,36.1621,35.99,36.15,28195,32.6341330746359,32.7810773238414,32.6250680376707,32.7701086291135,31103.0171286793,0.0,1.0
2019-04-17,35.86,35.98,35.77,35.98,28101,32.5072225571234,32.6160030007055,32.4256372244368,32.6160030007055,30999.3220192594,0.0,1.0
2019-04-18,35.97,36.02,35.81,35.82,34449,32.6069379637403,32.6522631485662,32.4618973722975,32.4709624092627,38002.0513234927,0.0,1.0
2019-04-22,35.98,35.99,35.88,35.97,24161,32.6160030007055,32.6250680376707,32.5253526310537,32.6069379637403,26652.9525393162,0.0,1.0
2019-04-23,36.0,36.09,35.89,35.9,47538,32.6341330746359,32.7157184073225,32.5344176680189,32.5434827049841,52441.0437404914,0.0,1.0
2019-04-24,36.05,36.11,35.93,35.94,28664,32.6794582594617,32.7338484812528,32.5706778158796,32.5797428528448,31620.3895363173,0.0,1.0
2019-04-25,35.96,36.02,35.82,35.96,198990,32.5978729267752,32.6522631485662,32.4709624092627,32.5978729267752,219513.721526366,0.0,1.0
2019-04-26,36.17,36.2,36.0,36.0,14375,32.7882387030439,32.8154338139394,32.6341330746359,32.6341330746359,15857.6297650209,0.0,1.0
2019-04-29,36.23,36.28,36.15,36.23,120532,32.8426289248349,32.8879541096608,32.7701086291135,32.8426289248349,132963.605623479,0.0,1.0
2019-04-30,36.38,36.42,36.22,36.31,62831,32.9786044793126,33.0148646271733,32.8335638878698,32.9151492205563,69311.3555315499,0.0,1.0
2019-05-01,36.05,36.48,36.05,36.36,61847,32.6794582594617,33.0692548489643,32.6794582594617,32.9604744053822,68225.8663010262,0.0,1.0
2019-05-02,36.01,36.08,35.83,35.96,72584,32.643198111601,32.7066533703573,32.4800274462279,32.5978729267752,80070.2747036022,0.0,1.0
2019-05-03,36.5,36.5,36.15,36.15,17395,33.0873849228947,33.0873849228947,32.7701086291135,32.7701086291135,19189.1109400027,0.0,1.0
2019-05-06,36.22,36.25,35.85,35.85,46587,32.8335638878698,32.8607589987653,32.4981575201582,32.4981575201582,51391.9581122107,0.0,1.0
2019-05-07,35.79,36.02,35.6,36.02,45403,32.4437672983672,32.6522631485662,32.2715315960288,32.6522631485662,50085.840989304,0.0,1.0
2019-05-08,35.63,35.75,35.58,35.7,88939,32.2987267069243,32.4075071505065,32.2534015220985,32.3621819656806,98112.1206032138,0.0,1.0
2019-05-09,35.47,35.55,35.18,35.34,22148,32.1536861154815,32.2262064112029,31.8908000434914,32.0358406349342,24432.3328024824,0.0,1.0
2019-05-10,35.7,35.75,35.27,35.44,48526,32.3621819656806,32.4075071505065,31.972385376178,32.126491004586,53530.945528863,0.0,1.0
2019-05-13,35.21,35.23,35.04,35.19,34141,31.9179951543869,31.9361252283173,31.7638895259789,31.8998650804566,37662.284369223,0.0,1.0
2019-05-14,35.09,35.24,35.09,35.19,50146,31.8092147108048,31.9451902652824,31.8092147108048,31.8998650804566,55318.0314571645,0.0,1.0
2019-05-15,35.25,35.32,34.95,35.0,39968,31.9542553022476,32.0177105610039,31.6823041932923,31.7276293781182,44090.2780137988,0.0,1.0
2019-05-16,35.18,35.35,35.14,35.15,31584,31.8908000434914,32.0449056718994,31.8545398956307,31.8636049325959,34841.5567651075,0.0,1.0
2019-05-17,34.99,35.18,34.91,34.97,271418,31.718564341153,31.8908000434914,31.6460440454316,31.7004342672227,299411.90647391,0.0,1.0
2019-05-20,34.88,34.95,34.6,34.82,41748,31.6188489345361,31.6823041932923,31.3650278995111,31.564458712745,46053.8662560065,0.0,1.0
2019-05-21,35.2,35.27,35.01,35.01,32599,31.9089301174217,31.972385376178,31.7366944150834,31.7366944150834,35961.2433189508,0.0,1.0
2019-05-22,35.2,35.28,35.07,35.07,32138,31.9089301174217,31.9814504131432,31.7910846368744,31.7910846368744,35452.6960270082,0.0,1.0
2019-05-23,34.82,34.91,34.7,34.85,23109,31.564458712745,31.6460440454316,31.4556782691629,31.5916538236406,25492.4498253822,0.0,1.0
2019-05-24,35.14,35.17,35.04,35.05,28416,31.8545398956307,31.8817350065262,31.7638895259789,31.7729545629441,31346.8109497624,0.0,1.0
2019-05-28,34.98,35.3,34.96,35.23,28231,31.7094993041878,31.9995804870735,31.6913692302575,31.9361252283173,31142.7301493083,0.0,1.0
2019-05-29,34.86,35.02,34.75,34.97,69042,31.6007188606057,31.7457594520486,31.5010034539888,31.7004342672227,76162.954729501,0.0,1.0
2019-05-30,34.99,35.08,34.87,34.96,49276,31.718564341153,31.8001496738396,31.6097838975709,31.6913692302575,54358.3001252989,0.0,1.0
2019-05-31,34.95,35.0,34.76,34.76,26751,31.6823041932923,31.7276293781182,31.510068490954,31.510068490954,29510.0837456748,0.0,1.0
2019-06-03,35.27,35.37,35.06,35.06,126245,31.972385376178,32.0630357458297,31.7820195999093,31.7820195999093,139265.841369396,0.0,1.0
2019-06-04,35.74,35.74,35.3806,35.52,20155,32.3984421135413,32.3984421135413,32.0726446850128,32.1990113003074,22233.7758548867,0.0,1.0
2019-06-05,36.08,36.08,35.9,35.92,22530,32.7066533703573,32.7066533703573,32.5434827049841,32.5616127789145,24853.7320769337,0.0,1.0
2019-06-06,36.24,36.3,36.09,36.22,16353,32.8516939618001,32.9060841835912,32.7157184073225,32.8335638878698,18039.6396206878,0.0,1.0
2019-06-07,36.56,36.7597,36.53,36.53,17604,33.1417751446858,33.3228039328803,33.1145800337902,33.1145800337902,19419.6670875428,0.0,1.0
2019-06-10,36.5197,36.6399,36.4901,36.58,196645,33.1052430457161,33.2142047900375,33.0784105362992,33.1599052186161,216926.859488177,0.0,1.0
2019-06-11,36.56,36.73,36.48,36.73,24001,33.1417751446858,33.2958807730938,33.0692548489643,33.2958807730938,26476.4502254099,0.0,1.0
2019-06-12,36.63,36.71,36.53,36.53,19353,33.205230403442,33.2777506991634,33.1145800337902,33.1145800337902,21349.0580064313,0.0,1.0
2019-06-13,36.79,36.87,36.68,36.81,18426,33.3502709948848,33.4227912906062,33.2505555882679,33.3684010688152,20326.4477252366,0.0,1.0
2019-06-14,36.67,36.69,36.59,36.68,76857,33.2414905513027,33.2596206252331,33.1689702555813,33.2505555882679,84783.9896243627,0.0,1.0
2019-06-17,36.53,36.64,36.51,36.64,19071,33.1145800337902,33.2142954404072,33.0964499598599,33.2142954404072,21037.9726781715,0.0,1.0
2019-06-18,36.91,37.01,36.82,36.87,16390,33.4590514384669,33.5497018081187,33.3774661057803,33.4227912906062,18080.4557807787,0.0,1.0
2019-06-19,37.059,37.06,36.7869,36.83,19085,33.5941204892481,33.5950269929446,33.3474608334256,33.3865311427455,21053.4166306382,0.0,1.0
2019-06-20,37.5,37.52,37.2264,37.4,69931,33.9938886194124,34.0120186933427,33.7458692080451,33.9032382497606,77143.6457111428,0.0,1.0
2019-06-21,37.49,37.54,37.35,37.43,109299,33.9848235824472,34.0301487672731,33.8579130649347,33.9304333606561,120572.040047793,0.0,1.0
2019-06-24,37.49,37.62,37.49,37.53,22585,33.9848235824472,34.1026690629945,33.9848235824472,34.0210837303079,24914.404747339,0.0,1.0
2019-06-25,37.34,37.56,37.3,37.49,31698,33.8488480279695,34.0482788412034,33.8125878801088,33.9848235824472,34967.3146637659,0.0,1.0
2019-06-26,37.16,37.38,37.13,37.38,30495,33.6856773625964,33.8851081758302,33.6584822517008,33.8851081758302,33640.2378910826,0.0,1.0
2019-06-27,37.26,37.26,37.09,37.13,33754,33.7763277322481,33.7763277322481,33.6222221038401,33.6584822517008,37235.3693974621,0.0,1.0
2019-06-28,37.44,37.44,37.24,37.25,19225,33.9394983976213,33.9394983976213,33.7581976583178,33.7672626952829,21207.8561553063,0.0,1.0
2019-07-01,37.53,37.75,37.42,37.75,40921,34.0210837303079,34.2205145435418,33.9213683236909,34.2205145435418,45141.5699210032,0.0,1.0
2019-07-02,37.69,37.69,37.53,37.57,21539,34.1661243217507,34.1661243217507,34.0210837303079,34.0573438781686,23760.5208701764,0.0,1.0
2019-07-03,37.96,38.08,37.9,37.9,29732,34.4108803198105,34.5196607633926,34.3564900980194,34.3564900980194,32798.5424816419,0.0,1.0
2019-07-05,37.84,37.84,37.43,37.67,71844,34.3020998762284,34.3020998762284,33.9304333606561,34.1479942478204,79253.9515017853,0.0,1.0
2019-07-08,37.55,37.75,37.55,37.75,22874,34.0392138042382,34.2205145435418,34.0392138042382,34.2205145435418,25233.2120518323,0.0,1.0
2019-07-09,37.42,37.53,37.37,37.42,24309,33.9213683236909,34.0210837303079,33.8760431388651,33.9213683236909,26816.2171796796,0.0,1.0
2019-07-10,37.52,37.6,37.44,37.58,44372,34.0120186933427,34.0845389890641,33.9394983976213,34.0664089151338,48948.5042040702,0.0,1.0
2019-07-11,37.39,37.66,37.31,37.66,53305,33.8941732127954,34.1389292108552,33.821652917074,34.1389292108552,58802.8490173525,0.0,1.0
2019-07-12,37.56,37.56,37.38,37.42,18105,34.0482788412034,34.0482788412034,33.8851081758302,33.9213683236909,19972.339957962,0.0,1.0
2019-07-15,37.45,37.59,37.45,37.56,47513,33.9485634345865,34.075473952099,33.9485634345865,34.0482788412034,52413.4652539436,0.0,1.0
2019-07-16,37.48,37.53,37.37,37.37,49858,33.975758545482,34.0210837303079,33.8760431388651,33.8760431388651,55000.3272921332,0.0,1.0
2019-07-17,37.32,37.5,37.32,37.39,40694,33.8307179540392,33.9938886194124,33.8307179540392,33.8941732127954,44891.1572631486,0.0,1.0
2019-07-18,37.54,37.54,37.27,37.38,21731,34.0301487672731,34.0301487672731,33.7853927692133,33.8851081758302,23972.323646864,0.0,1.0
2019-07-19,37.39,37.68,37.39,37.6,40881,33.8941732127954,34.1570592847855,33.8941732127954,34.0845389890641,45097.4443425267,0.0,1.0
2019-07-22,37.36,37.5,37.3,37.5,28134,33.8669781018999,33.9938886194124,33.8125878801088,33.9938886194124,31035.7256215025,0.0,1.0
2019-07-23,37.44,37.53,37.4,37.5,70908,33.9394983976213,34.0210837303079,33.9032382497606,33.9938886194124,78221.4129654334,0.0,1.0
2019-07-24,37.62,37.62,37.4,37.48,17109,34.1026690629945,34.1026690629945,33.9032382497606,33.975758545482,18873.6130538952,0.0,1.0
2019-07-25,37.41,37.6,37.36,37.59,75426,33.9123032867258,34.0845389890641,33.8669781018999,34.075473952099,83205.397054363,0.0,1.0
2019-07-26,37.57,37.59,37.45,37.48,27229,34.0573438781686,34.075473952099,33.9485634345865,33.975758545482,30037.3844084699,0.0,1.0
2019-07-29,37.5,37.65,37.46,37.65,37767,33.9938886194124,34.12986417389,33.9576284715517,34.12986417389,41662.2680581249,0.0,1.0
2019-07-30,37.31,37.32,37.18,37.25,24223,33.821652917074,33.8307179540392,33.7038074365267,33.7672626952829,26721.3471859549,0.0,1.0
2019-07-31,37.1,37.47,36.82,37.4,49813,33.6312871408053,33.9666935085168,33.3774661057803,33.9032382497606,54950.686016347,0.0,1.0
2019-08-01,36.96,37.42,36.89,37.11,33397,33.5043766232928,33.9213683236909,33.4409213645366,33.6403521777705,36841.5486095586,0.0,1.0
2019-08-02,36.82,36.96,36.74,36.96,17638,33.3774661057803,33.5043766232928,33.3049458100589,33.5043766232928,19457.173829248,0.0,1.0
2019-08-05,35.86,36.42,35.63,36.42,40918,32.5072225571234,33.0148646271733,32.2987267069243,33.0148646271733,45138.2605026175,0.0,1.0
2019-08-06,36.23,36.28,35.94,36.05,54799,32.8426289248349,32.8879541096608,32.5797428528448,32.6794582594617,60450.9393734527,0.0,1.0
2019-08-07,36.43,36.45,35.89,36.0,48487,33.0239296641385,33.0420597380688,32.5344176680189,32.6341330746359,53487.9230898483,0.0,1.0
2019-08-08,36.89,36.98,36.43,36.5,32629,33.4409213645366,33.5225066972232,33.0239296641385,33.0873849228947,35994.3375028082,0.0,1.0
2019-08-09,36.8,36.93,36.68,36.78,28775,33.35933603185,33.4771815123973,33.2505555882679,33.3412059579196,31742.8380165897,0.0,1.0
2019-08-12,36.67,36.81,36.56,36.62,30504,33.2414905513027,33.3684010688152,33.1417751446858,33.1961653664768,33650.1661462399,0.0,1.0
2019-08-13,36.97,37.03,36.56,36.56,49502,33.513441660258,33.5678318820491,33.1417751446858,33.1417751446858,54607.6096436916,0.0,1.0
2019-08-14,36.08,36.5,36.08,36.45,49931,32.7066533703573,33.0873849228947,32.7066533703573,33.0420597380688,55080.8564728529,0.0,1.0
2019-08-15,36.41,36.45,36.14,36.29,40559,33.0057995902081,33.0420597380688,32.7610435921483,32.897019146626,44742.2334357902,0.0,1.0
2019-08-16,36.79,36.81,36.56,36.56,42135,33.3502709948848,33.3684010688152,33.1417751446858,33.1417751446858,46480.7812277675,0.0,1.0
2019-08-19,36.95,37.05,36.92,37.04,62359,33.4953115863277,33.5859619559794,33.4681164754321,33.5768969190142,68790.6737055262,0.0,1.0
2019-08-20,36.71,36.91,36.7,36.88,77768,33.2777506991634,33.4590514384669,33.2686856621982,33.4318563275714,85788.9496741669,0.0,1.0
2019-08-21,36.97,37.03,36.89,37.02,20276,33.513441660258,33.5678318820491,33.4409213645366,33.5587668450839,22367.2557297784,0.0,1.0
2019-08-22,36.9,37.03,36.83,37.01,18381,33.4499864015018,33.5678318820491,33.3865311427455,33.5497018081187,20276.8064494504,0.0,1.0
2019-08-23,36.19,36.96,36.15,36.8,79252,32.8063687769742,33.5043766232928,32.7701086291135,33.35933603185,87426.008635648,0.0,1.0
2019-08-26,36.47,36.53,36.28,36.53,26650,33.0601898119992,33.1145800337902,32.8879541096608,33.1145800337902,29398.6666600214,0.0,1.0
2019-08-27,36.52,36.72,36.5,36.62,46065,33.1055149968251,33.2868157361286,33.0873849228947,33.1961653664768,50816.1193130914,0.0,1.0
2019-08-28,36.65,36.76,36.42,36.42,42627,33.2233604773723,33.3230758839893,33.0148646271733,33.0148646271733,47023.5258430294,0.0,1.0
2019-08-29,37.13,37.2,36.98,37.01,19832,33.6584822517008,33.7219375104571,33.5225066972232,33.5497018081187,21877.4618086884,0.0,1.0
2019-08-30,37.34,37.43,37.22,37.42,37452,33.8488480279695,33.9304333606561,33.7400675843874,33.9213683236909,41314.7791276219,0.0,1.0
2019-09-03,37.17,37.19,37.0,37.06,33705,33.6947423995615,33.7128724734919,33.5406367711535,33.5950269929446,37181.3155638283,0.0,1.0
2019-09-04,37.53,37.55,37.42,37.47,21258,34.0210837303079,34.0392138042382,33.9213683236909,33.9666935085168,23450.5386813784,0.0,1.0
2019-09-05,37.7,37.82,37.51,37.71,160043,34.1751893587159,34.283969802298,34.0029536563775,34.1842543956811,176549.748903182,0.0,1.0
2019-09-06,37.64,37.81,37.63,37.75,23274,34.1207991369248,34.2749047653328,34.1117340999597,34.2205145435418,25674.4678365981,0.0,1.0
2019-09-09,37.34,37.67,37.22,37.67,22541,33.8488480279695,34.1479942478204,33.7400675843874,34.1479942478204,24865.8666110148,0.0,1.0
2019-09-10,37.29,37.3,37.05,37.23,39420,33.8035228431437,33.8125878801088,33.5859619559794,33.7491326213526,43485.7575886695,0.0,1.0
2019-09-11,37.77,37.77,37.46,37.47,78256,34.2386446174721,34.2386446174721,33.9576284715517,33.9666935085168,86327.2817315812,0.0,1.0
2019-09-12,38.01,38.07,37.75,37.9,56961,34.4562055046364,34.5105957264274,34.2205145435418,34.3564900980194,62835.9268901118,0.0,1.0
2019-09-13,38.04,38.16,37.98,38.11,30910,34.4834006155319,34.592181059114,34.4290103937408,34.5468558742881,34098.0407677772,0.0,1.0
2019-09-16,37.95,38.05,37.93,38.0,46950,34.4018152828453,34.4924656524971,34.383685208915,34.4471404676712,51792.3977368858,0.0,1.0
2019-09-17,38.2,38.22,37.98,37.98,18122,34.6284412069747,34.6465712809051,34.4290103937408,34.4290103937408,19991.0933288146,0.0,1.0
2019-09-18,38.24,38.32,38.0,38.25,36797,34.6647013548354,34.7372216505568,34.4471404676712,34.6737663918006,40592.2227800679,0.0,1.0
2019-09-19,38.18,38.36,38.15,38.18,36363,34.6103111330444,34.7734817984175,34.5831160221488,34.6103111330444,40113.4602535969,0.0,1.0
2019-09-20,37.96,38.14,37.93,38.14,28528,34.4108803198105,34.5740509851837,34.383685208915,34.5740509851837,31470.3625694968,0.0,1.0
2019-09-23,37.76,37.9,37.74,37.76,60008,34.229579580507,34.3564900980194,34.2114495065766,34.229579580507,66197.1928305652,0.0,1.0
2019-09-24,37.81,38.11,37.77,37.97,43510,34.2749047653328,34.5468558742881,34.2386446174721,34.4199453567757,47997.5979879,0.0,1.0
2019-09-25,37.91,37.92,37.59,37.72,25510,34.3655551349846,34.3746201719498,34.075473952099,34.1933194326462,28141.0876734389,0.0,1.0
2019-09-26,38.08,38.12,37.98,38.08,20389,34.5196607633926,34.5559209112533,34.4290103937408,34.5196607633926,22491.9104889747,0.0,1.0
2019-09-27,37.97,38.28,37.86,38.13,51707,34.4199453567757,34.7009615026961,34.3202299501587,34.5649859482185,57040.032157213,0.0,1.0
2019-09-30,38.26,38.32,38.15,38.15,1136787,34.6828314287658,34.7372216505568,34.5831160221488,34.5831160221488,1254034.5994914,0.0,1.0
2019-10-01,37.81,38.28,37.79,38.2,25211,34.2749047653328,34.7009615026961,34.2567746914025,34.6284412069747,27811.2489743265,0.0,1.0
2019-10-02,37.12,37.38,37.01,37.38,66820,33.6494172147356,33.8851081758302,33.5497018081187,33.8851081758302,73711.778845127,0.0,1.0
2019-10-03,37.2,37.24,36.95,37.17,68144,33.7219375104571,33.7581976583178,33.4953115863277,33.6947423995615,75172.3354927016,0.0,1.0
2019-10-04,37.67,37.69,37.31,37.31,383828,34.1479942478204,34.1661243217507,33.821652917074,33.821652917074,423415.813387718,0.0,1.0
2019-10-07,37.52,37.75,37.48,37.63,66522,34.0120186933427,34.2205145435418,33.975758545482,34.1117340999597,73383.0432854764,0.0,1.0
2019-10-08,36.94,37.25,36.94,37.25,93422,33.4862465493625,33.7672626952829,33.4862465493625,33.7672626952829,103057.494810976,0.0,1.0
2019-10-09,37.21,37.28,37.09,37.18,37616,33.7310025474222,33.7944578061785,33.6222221038401,33.7038074365267,41495.6939993759,0.0,1.0
2019-10-10,37.52,37.67,37.3,37.3,114321,34.0120186933427,34.1479942478204,33.8125878801088,33.8125878801088,126112.006425528,0.0,1.0
2019-10-11,38.28,38.47,38.15,38.15,170531,34.7009615026961,34.8731972050345,34.5831160221488,34.5831160221488,188119.475579742,0.0,1.0
2019-10-14,37.97,38.13,37.95,38.11,20681,34.4199453567757,34.5649859482185,34.4018152828453,34.5468558742881,22814.0272118538,0.0,1.0
2019-10-15,38.37,38.52,38.12,38.12,25913,34.7825468353827,34.9185223898604,34.5559209112533,34.5559209112533,28585.6528765905,0.0,1.0
2019-10-16,38.53,38.56,38.28,38.39,57644,34.9275874268256,34.9547825377211,34.7009615026961,34.8006769093131,63589.3711425994,0.0,1.0
2019-10-17,38.82,38.83,38.65,38.73,52535,35.1904734988157,35.1995385357809,35.0363678704077,35.1088881661291,57953.4316316782,0.0,1.0
2019-10-18,38.93,39.04,38.8,38.89,81023,35.2901889054326,35.3899043120496,35.1723434248853,35.2539287575719,89379.6686226986,0.0,1.0
2019-10-21,39.19,39.3,39.11,39.27,84367,35.5258798665272,35.6255952731441,35.4533595708058,35.5984001622486,93068.5669833407,0.0,1.0
2019-10-22,39.2,39.37,39.17,39.25,60391,35.5349449034924,35.6890505319004,35.5077497925969,35.5802700883183,66619.6952444785,0.0,1.0
2019-10-23,39.37,39.37,39.19,39.19,165377,35.6890505319004,35.6890505319004,35.5258798665272,35.5258798665272,182433.894793034,0.0,1.0
2019-10-24,39.44,39.55,39.37,39.55,31113,35.7525057906566,35.8522211972736,35.6890505319004,35.8522211972736,34321.9780785459,0.0,1.0
2019-10-25,39.45,39.5,39.32,39.32,27355,35.7615708276218,35.8068960124477,35.6437253470745,35.6437253470745,30176.3799806712,0.0,1.0
2019-10-28,39.45,39.61,39.41,39.41,228651,35.7615708276218,35.9066114190646,35.7253106797611,35.7253106797611,252233.941106212,0.0,1.0
2019-10-29,39.53,39.6,39.27,39.27,40187,35.8340911233432,35.8975463820995,35.5984001622486,35.5984001622486,44331.865555958,0.0,1.0
2019-10-30,39.75,39.79,39.51,39.62,54436,36.0335219365771,36.0697820844378,35.8159610494129,35.9156764560298,60050.4997487777,0.0,1.0
2019-10-31,39.6,39.81,39.4,39.75,48513,35.8975463820995,36.0879121583682,35.7162456427959,36.0335219365771,53516.6047158581,0.0,1.0
2019-11-01,39.77,39.78,39.67,39.67,37333,36.0516520105075,36.0607170474726,35.9610016408557,35.9610016408557,41183.505531654,0.0,1.0
2019-11-04,39.65,40.04,39.6,40.04,74602,35.9428715669253,36.2964080085672,35.8975463820995,36.2964080085672,82296.4101377456,0.0,1.0
2019-11-05,39.66,39.75,39.5,39.66,87367,35.9519366038905,36.0335219365771,35.8068960124477,35.9519366038905,96377.9853690841,0.0,1.0
2019-11-06,39.48,39.61,39.43,39.61,34985,35.7887659385173,35.9066114190646,35.7434407536915,35.9066114190646,38593.3340750788,0.0,1.0
2019-11-07,39.26,39.64,39.22,39.64,43761,35.5893351252834,35.9338065299602,35.5530749774227,35.9338065299602,48274.4859928405,0.0,1.0
2019-11-08,39.13,39.37,39.05,39.21,206301,35.4714896447362,35.6890505319004,35.3989693490147,35.5440099404576,227578.774132423,0.0,1.0
2019-11-11,39.13,39.18,39.04,39.14,162877,35.4714896447362,35.516814829562,35.3899043120496,35.4805546817013,179676.046138248,0.0,1.0
2019-11-12,39.14,39.25,39.08,39.19,220457,35.4805546817013,35.5802700883183,35.4261644599103,35.5258798665272,243194.816355285,0.0,1.0
2019-11-13,39.05,39.14,39.0,39.0,128291,35.3989693490147,35.4805546817013,35.3536441641889,35.3536441641889,141522.864708473,0.0,1.0
2019-11-14,39.07,39.14,39.03,39.03,20218,35.4170994229451,35.4805546817013,35.3808392750844,35.3808392750844,22303.2736409874,0.0,1.0
2019-11-15,39.41,39.42,39.23,39.23,34755,35.7253106797611,35.7343757167263,35.5621400143879,35.5621400143879,38339.6119988384,0.0,1.0
2019-11-18,39.44,39.5,39.37,39.46,44098,35.7525057906566,35.8068960124477,35.6890505319004,35.770635864587,48646.2439915057,0.0,1.0
2019-11-19,39.54,39.65,39.45,39.65,44487,35.8431561603084,35.9428715669253,35.7615708276218,35.9428715669253,49075.3652421904,0.0,1.0
2019-11-20,39.61,39.65,39.4,39.48,40023,35.9066114190646,35.9428715669253,35.7162456427959,35.7887659385173,44150.9506842041,0.0,1.0
2019-11-21,39.34,39.53,39.28,39.52,35615,35.6618554210049,35.8340911233432,35.6074651992138,35.825026086378,39288.3119360849,0.0,1.0
2019-11-22,39.38,39.4,39.28,39.4,11330,35.6981155688656,35.7162456427959,35.6074651992138,35.7162456427959,12498.5701034913,0.0,1.0
2019-11-25,39.67,39.72,39.5,39.5,28299,35.9610016408557,36.0063268256816,35.8068960124477,35.8068960124477,31217.7436327184,0.0,1.0
2019-11-26,40.01,40.01,39.72,39.76,13375,36.2692128976717,36.2692128976717,36.0063268256816,36.0425869735423,14754.4903031064,0.0,1.0
2019-11-27,40.07,40.1,39.95,40.0,17728,36.3236031194628,36.3507982303583,36.2148226758806,36.2601478607065,19556.4563808202,0.0,1.0
2019-11-29,39.83,39.96,39.83,39.91,7882,36.1060422322985,36.2238877128458,36.1060422322985,36.1785625280199,8694.94523881009,0.0,1.0
2019-12-02,39.62,39.83,39.6,39.8,66637,35.9156764560298,36.1060422322985,35.8975463820995,36.078847121403,73509.9043235966,0.0,1.0
2019-12-03,39.65,39.65,39.36,39.41,22477,35.9428715669253,35.9428715669253,35.6799854949352,35.7253106797611,24795.2656854522,0.0,1.0
2019-12-04,39.95,40.08,39.81,39.81,757554,36.2148226758806,36.3326681564279,36.0879121583682,36.0879121583682,835687.711931178,0.0,1.0
2019-12-05,40.02,40.05,39.8,39.85,22912,36.2782779346369,36.3054730455324,36.078847121403,36.1241723062289,25275.131351385,0.0,1.0
2019-12-06,40.25,40.34,40.2,40.2,23500,36.4867737848359,36.5683591175225,36.4414486000101,36.4414486000101,25923.7773549908,0.0,1.0
2019-12-09,40.22,40.3,40.17,40.21,24378,36.4595786739404,36.5320989696618,36.4142534891145,36.4505136369752,26892.3338025517,0.0,1.0
2019-12-10,40.29,40.39,40.16,40.19,26459,36.5230339326966,36.6136843023484,36.4051884521493,36.4323835630449,29187.9670227958,0.0,1.0
2019-12-11,40.52,40.53,40.21,40.33,493906,36.7315297828957,36.7405948198609,36.4505136369752,36.5592940805573,544847.199076343,0.0,1.0
2019-12-12,40.47,40.63,40.3,40.38,41089,36.6862045980698,36.8312451895127,36.5320989696618,36.6046192653832,45326.8973506049,0.0,1.0
2019-12-13,40.78,40.86,40.67,40.74,26526,36.9672207439903,37.0397410397117,36.8675053373734,36.9309605961296,29261.877366744,0.0,1.0
2019-12-16,41.3,41.34,41.09,41.09,74859,37.4386026661795,37.4748628140402,37.2482368899108,37.2482368899108,82579.9169794575,0.0,1.0
2019-12-17,41.34,41.37,41.28,41.34,55118,37.4748628140402,37.5020579249357,37.4204725922491,37.4748628140402,60802.8408618034,0.0,1.0
2019-12-18,41.25,41.28,41.08,41.28,30162,37.3932774813536,37.4204725922491,37.2391718529456,37.4204725922491,33272.8924502651,0.0,1.0
2019-12-19,41.25,41.3,41.14,41.24,38572,37.3932774813536,37.4386026661795,37.2935620747367,37.3842124443884,42550.2953249661,0.0,1.0
2019-12-20,41.45,41.48,41.3,41.32,48210,37.5745782206571,37.6017733315527,37.4386026661795,37.4567327401098,53182.3534588981,0.0,1.0
2019-12-23,40.85,41.02,40.75,41.02,44106,37.5809237465328,37.7373192676322,37.4889263811802,37.7373192676322,47942.677304898,0.607,1.0
2019-12-24,40.77,40.91,40.75,40.91,20542,37.5073258542507,37.6361221657443,37.4889263811802,37.6361221657443,22328.9003128195,0.0,1.0
2019-12-26,41.07,41.07,40.88,40.9,20458,37.7833179503085,37.7833179503085,37.6085229561385,37.6269224292091,22237.5933501928,0.0,1.0
2019-12-27,41.18,41.31,41.15,41.26,61003,37.8845150521963,38.0041116271547,37.8569158425905,37.9581129444784,66309.5076323107,0.0,1.0
2019-12-30,41.07,41.29,41.07,41.25,41873,37.7833179503085,37.9857121540841,37.7833179503085,37.9489132079431,45515.4338817393,0.0,1.0
2019-12-31,41.13,41.2,41.01,41.08,42611,37.83851636952,37.9029145252668,37.7281195310969,37.7925176868437,46317.6307676736,0.0,1.0
2020-01-02,41.25,41.32,40.94,41.31,89093,37.9489132079431,38.0133113636899,37.6637213753501,38.0041116271547,96842.9907297257,0.0,1.0
2020-01-03,40.93,41.07,40.83,40.88,80286,37.6545216388148,37.7833179503085,37.5625242734622,37.6085229561385,87269.8904933807,0.0,1.0
2020-01-06,40.89,40.93,40.77,40.85,62803,37.6177226926738,37.6545216388148,37.5073258542507,37.5809237465328,68266.0854028819,0.0,1.0
2020-01-07,40.56,40.78,40.54,40.78,222149,37.3141313870102,37.5165255907859,37.2957319139397,37.5165255907859,241473.219530354,0.0,1.0
2020-01-08,40.71,40.88,40.54,40.54,65300,37.4521274350391,37.6085229561385,37.2957319139397,37.2957319139397,70980.2935657245,0.0,1.0
2020-01-09,40.92,40.97,40.78,40.78,25619,37.6453219022796,37.6913205849559,37.5165255907859,37.5165255907859,27847.5366134808,0.0,1.0
2020-01-10,40.9,41.06,40.83,41.0,53646,37.6269224292091,37.7741182137732,37.5625242734622,37.7189197945616,58312.5394889257,0.0,1.0
2020-01-13,41.42,41.42,41.1,41.1,78015,38.1053087290425,38.1053087290425,37.8109171599142,37.8109171599142,84801.3415395099,0.0,1.0
2020-01-14,41.66,41.71,41.49,41.5,45331,38.3261024058887,38.372101088565,38.1697068847893,38.1789066213246,49274.2371765369,0.0,1.0
2020-01-15,41.92,41.97,41.72,41.72,60499,38.5652955558055,38.6112942384818,38.3813008251003,38.3813008251003,65761.6658565507,0.0,1.0
2020-01-16,42.01,42.11,41.97,41.97,207151,38.6480931846228,38.7400905499754,38.6112942384818,38.6112942384818,225170.578750894,0.0,1.0
2020-01-17,42.41,42.44,42.15,42.15,110927,39.0160826460331,39.0436818556389,38.7768894961164,38.7768894961164,120576.279086755,0.0,1.0
2020-01-21,42.34,42.39,42.19,42.29,51394,38.9516844902863,38.9976831729626,38.8136884422575,38.90568580761,55864.6433004111,0.0,1.0
2020-01-22,42.44,42.63,42.39,42.5,37618,39.0436818556389,39.2184768498089,38.9976831729626,39.0988802748505,40890.301429639,0.0,1.0
2020-01-23,42.58,42.58,42.22,42.34,25006,39.1724781671326,39.1724781671326,38.8412876518632,38.9516844902863,27181.2131838362,0.0,1.0
2020-01-24,42.47,42.74,42.38,42.72,54995,39.0712810652447,39.3196739516967,38.9884834364274,39.3012744786262,59778.8858292039,0.0,1.0
2020-01-27,41.95,42.07,41.89,41.99,56450,38.5928947654112,38.7032916038344,38.5376963461997,38.6296937115523,61360.4528604158,0.0,1.0
2020-01-28,42.23,42.29,42.0,42.01,36183,38.8504873883985,38.90568580761,38.6388934480875,38.6480931846228,39330.4741514335,0.0,1.0
2020-01-29,42.33,42.47,42.26,42.29,38315,38.9424847537511,39.0712810652447,38.8780865980043,38.90568580761,41647.9318219101,0.0,1.0
2020-01-30,42.45,42.45,42.0,42.16,38506,39.0528815921742,39.0528815921742,38.6388934480875,38.7860892326517,41855.5464631208,0.0,1.0
2020-01-31,41.72,42.24,41.58,42.24,34133,38.3813008251003,38.8596871249337,38.2525045136067,38.8596871249337,37102.1494682829,0.0,1.0
2020-02-03,41.94,42.07,41.75,41.75,44939,38.583695028876,38.7032916038344,38.4089000347061,38.4089000347061,48848.1380176124,0.0,1.0
2020-02-04,42.43,42.51,42.26,42.26,67890,39.0344821191037,39.1080800113857,38.8780865980043,38.8780865980043,73795.5915800464,0.0,1.0
2020-02-05,42.86,42.86,42.59,42.74,71676,39.4300707901198,39.4300707901198,39.1816779036678,39.3196739516967,77910.926824148,0.0,1.0
2020-02-06,42.73,42.74,42.6,42.74,25314,39.3104742151614,39.3196739516967,39.1908776402031,39.3196739516967,27516.005380134,0.0,1.0
2020-02-07,42.49,42.66,42.48,42.6,21336,39.0896805383152,39.2460760594146,39.08048080178,39.1908776402031,23191.9685071715,0.0,1.0
2020-02-10,42.74,42.75,42.44,42.44,36337,39.3196739516967,39.328873688232,39.0436818556389,39.0436818556389,39497.8702495824,0.0,1.0
2020-02-11,43.23,43.38,43.16,43.17,47782,39.7704610419244,39.9084570899533,39.7060628861776,39.7152626227128,51938.4439074647,0.0,1.0
2020-02-12,43.44,43.47,43.17,43.34,46589,39.9636555091648,39.9912547187706,39.7152626227128,39.8716581438122,50641.6676406361,0.0,1.0
2020-02-13,43.37,43.47,43.12,43.23,45672,39.899257353418,39.9912547187706,39.6692639400365,39.7704610419244,49644.8999652951,0.0,1.0
2020-02-14,43.55,43.55,43.34,43.34,27916,40.0648526110527,40.0648526110527,39.8716581438122,39.8716581438122,30344.3472462598,0.0,1.0
2020-02-18,43.35,43.5,43.31,43.49,66066,39.8808578803475,40.0188539283764,39.8440589342065,40.0096541918411,71812.9261058675,0.0,1.0
2020-02-19,43.64,43.69,43.42,43.62,37316,40.14765023987,40.1936489225463,39.9452560360943,40.1292507667995,40562.0311592431,0.0,1.0
2020-02-20,43.48,43.6,43.17,43.47,40758,40.0004544553059,40.110851293729,39.7152626227128,39.9912547187706,44303.4426516354,0.0,1.0
2020-02-21,43.57,43.6,43.37,43.43,33392,40.0832520841232,40.110851293729,39.899257353418,39.9544557726296,36296.6916193977,0.0,1.0
2020-02-24,42.11,42.33,42.0,42.2,116770,38.7400905499754,38.9424847537511,38.6388934480875,38.8228881787927,126927.54792756,0.0,1.0
2020-02-25,40.99,42.2,40.94,42.13,87256,37.7097200580264,38.8228881787927,37.6637213753501,38.7584900230459,94846.1944160926,0.0,1.0
2020-02-26,40.95,41.6,40.92,41.18,56024,37.6729211118854,38.2709039866772,37.6453219022796,37.8845150521963,60897.3961213804,0.0,1.0
2020-02-27,39.39,40.61,39.39,40.36,101165,36.237762212385,37.3601300696865,36.237762212385,37.1301366563051,109965.105644357,0.0,1.0
2020-02-28,38.6,38.61,37.77,38.21,117337,35.5109830260995,35.5201827626348,34.747404893673,35.1521933012244,127543.86992529,0.0,1.0
2020-03-02,39.86,39.86,38.47,38.66,91649,36.6701498295421,36.6701498295421,35.3913864511411,35.566181445311,99621.331163937,0.0,1.0
2020-03-03,39.49,40.8,39.39,40.24,114952,36.3297595777375,37.5349250638565,36.237762212385,37.019739817882,124951.404379283,0.0,1.0
2020-03-04,41.37,41.39,40.26,40.35,64416,38.0593100463662,38.0777095194367,37.0381392909525,37.1209369197698,70019.3964828439,0.0,1.0
2020-03-05,40.25,40.67,39.9,40.48,119325,37.0289395544172,37.4153284888981,36.7069487756832,37.2405334947282,129704.801374121,0.0,1.0
2020-03-06,39.83,39.89,39.0,39.25,44962,36.6425506199363,36.6977490391479,35.8789724875099,36.1089659008913,48873.1387335698,0.0,1.0
2020-03-09,37.25,38.13,36.98,37.11,74000,34.2690185938395,35.0785954089423,34.0206257073875,34.1402222823459,80437.0861234857,0.0,1.0
2020-03-10,38.03,38.17,36.6,38.17,76795,34.9865980435897,35.1153943550834,33.6710357190477,35.1153943550834,83475.2166061227,0.0,1.0
2020-03-11,35.87,37.12,35.42,37.0,228024,32.9994549519738,34.1494220188812,32.5854668078872,34.0390251804581,247859.271975969,0.0,1.0
2020-03-12,32.38,33.74,31.93,33.25,304427,29.7887469011684,31.0399110699637,29.3747587570818,30.589123979736,330908.389423167,0.0,1.0
2020-03-13,34.54,34.83,31.99,34.01,215475,31.7758899927844,32.0426823523069,29.4299571762933,31.2883039564156,234218.663952136,0.0,1.0
2020-03-16,30.66,32.29,30.3,30.52,360704,28.2063922171039,29.7059492723511,27.8752017018346,28.0775959056103,392080.793420078,0.0,1.0
2020-03-17,33.24,33.24,30.77,31.0,148499,30.5799242432007,30.5799242432007,28.3075893189917,28.5191832593027,161416.57908448,0.0,1.0
2020-03-18,31.67,31.74,30.41,31.31,524417,29.1355656071651,29.1999637629119,27.9763988037224,28.8043750918957,570034.802616485,0.0,1.0
2020-03-19,31.04,31.67,30.46,31.17,430744,28.5559822054437,29.1355656071651,28.0223974863987,28.6755787804021,468213.408448307,0.0,1.0
2020-03-20,29.54,31.51,29.39,31.48,290857,27.1760217251549,28.9883698226009,27.038025677126,28.9607706129951,316157.96700836,0.0,1.0
2020-03-23,28.05,29.21,27.65,29.21,220214,25.8052609814013,26.8724304194914,25.437271519991,26.8724304194914,239369.89842699,0.0,1.0
2020-03-24,30.2,30.24,29.24,29.46,161882,27.783204336482,27.820003282623,26.9000296290971,27.1024238328728,175963.734808677,0.0,1.0
2020-03-25,31.18,31.83,29.95,30.5,252472,28.6847785169374,29.2827613917292,27.5532109231005,28.0591964325398,274433.946050927,0.0,1.0
2020-03-26,33.4,33.59,31.67,31.69,128663,30.7271200277648,30.9019150219348,29.1355656071651,29.1539650802356,139855.092052784,0.0,1.0
2020-03-27,32.81,33.54,32.08,32.36,99126,30.1843355721846,30.8559163392585,29.5127548051107,29.7703474280979,107748.73782536,0.0,1.0
2020-03-30,33.74,33.8,32.96,33.03,95011,31.0399110699637,31.0951094891752,30.3223316202135,30.3867297759603,103275.783644304,0.0,1.0
2020-03-31,33.16,33.49,32.73,33.36,71928,30.5063263509186,30.8099176565822,30.1107376799025,30.6903210816238,78184.8477120281,0.0,1.0
2020-04-01,31.18,32.1,30.98,31.97,78810,28.6847785169374,29.5311542781812,28.5007837862322,29.4115577032228,85665.496721512,0.0,1.0
2020-04-02,32.15,32.28,31.19,31.19,58550,29.5771529608575,29.6967495358159,28.6939782534726,28.6939782534726,63643.1269260821,0.0,1.0
2020-04-03,31.51,32.08,31.27,31.92,58013,28.9883698226009,29.5127548051107,28.7675761457547,29.3655590205465,63059.4145578618,0.0,1.0
2020-04-06,33.47,33.54,32.48,32.48,222611,30.7915181835117,30.8559163392585,29.880744266521,29.880744266521,241975.4078248,0.0,1.0
2020-04-07,33.33,34.45,33.19,34.45,138755,30.662721872018,31.693092363967,30.5339255605244,31.693092363967,150824.971419787,0.0,1.0
2020-04-08,34.31,34.53,33.34,33.66,46402,31.5642960524734,31.7666902562491,30.6719216085533,30.9663131776816,50438.4009500268,0.0,1.0
2020-04-09,35.39,35.48,34.84,34.91,49797,32.5578675982814,32.6406652270987,32.0518820888421,32.1162802445889,54128.7240228542,0.0,1.0
2020-04-13,34.6,35.12,34.36,35.12,56556,31.8310884119959,32.3094747118294,31.6102947351497,32.3094747118294,61475.6735513494,0.0,1.0
2020-04-14,35.48,35.57,35.13,35.13,56760,32.6406652270987,32.723462855916,32.3186744483646,32.3186744483646,61697.4190320141,0.0,1.0
2020-04-15,34.22,34.67,34.17,34.63,45125,31.4814984236561,31.8954865677427,31.4354997409798,31.8586876216017,49050.3177205714,0.0,1.0
2020-04-16,34.37,34.54,34.05,34.47,58225,31.619494471685,31.7758899927844,31.3251029025567,31.7114918370376,63289.855939729,0.0,1.0
2020-04-17,35.48,35.59,35.04,35.26,63447,32.6406652270987,32.7418623289866,32.2358768195473,32.438271023323,68966.1054496864,0.0,1.0
2020-04-20,34.65,35.22,34.53,34.93,50235,31.8770870946722,32.401472077182,31.7666902562491,32.1346797176595,54604.8246136933,0.0,1.0
2020-04-21,33.83,34.26,33.72,34.0,46804,31.122708698781,31.5182973697971,31.0215115968931,31.2791042198804,50875.3699854543,0.0,1.0
2020-04-22,34.45,34.63,34.27,34.46,29109,31.693092363967,31.8586876216017,31.5274971063324,31.7022921005023,31641.1235130884,0.0,1.0
2020-04-23,34.39,34.99,34.33,34.73,76136,31.6378939447555,32.189878136871,31.5826955255439,31.9506849869543,82758.8917445635,0.0,1.0
2020-04-24,34.67,34.87,34.38,34.64,42872,31.8954865677427,32.0794812984479,31.6286942082202,31.867887358137,46601.3345444065,0.0,1.0
2020-04-27,35.5,35.63,35.05,35.05,65621,32.6590647001692,32.7786612751276,32.2450765560826,32.2450765560826,71329.2166014764,0.0,1.0
2020-04-28,35.73,36.2,35.67,36.01,52515,32.8706586404802,33.3030462576374,32.8154602212686,33.1282512634674,57083.1564564168,0.0,1.0
2020-04-29,36.51,36.73,36.26,36.54,34751,33.5882380902304,33.7906322940061,33.3582446768489,33.6158372998362,37773.907836179,0.0,1.0
2020-04-30,35.66,36.46,35.51,36.46,43572,32.8062604847334,33.5422394075541,32.6682644367045,33.5422394075541,47362.2258996285,0.0,1.0
2020-05-01,34.75,35.11,34.66,35.08,70414,31.9690844600248,32.3002749752941,31.8862868312075,32.2726757656883,76539.1484094475,0.0,1.0
2020-05-04,34.71,34.71,34.28,34.4,37814,31.9322855138838,31.9322855138838,31.5366968428676,31.6470936812907,41103.3510091011,0.0,1.0
2020-05-05,34.84,35.17,34.77,34.86,27264,32.0518820888421,32.3554733945057,31.9874839330953,32.0702815619127,29635.6312982529,0.0,1.0
2020-05-06,34.35,35.1,34.3,34.98,81485,31.6010949986144,32.2910752387589,31.5550963159382,32.1806784003358,88573.1886861113,0.0,1.0
2020-05-07,34.59,34.88,34.55,34.6,48979,31.8218886754607,32.0886810349832,31.7850897293196,31.8310884119959,53239.5681248945,0.0,1.0
2020-05-08,35.04,35.17,34.88,35.02,43526,32.2358768195473,32.3554733945057,32.0886810349832,32.2174773464768,47312.224467714,0.0,1.0
2020-05-11,35.01,35.09,34.59,34.81,39329,32.2082776099415,32.2818755022236,31.8218886754607,32.0242828792364,42750.137299332,0.0,1.0
2020-05-12,34.29,35.19,34.29,35.14,45163,31.5458965794029,32.3738728675762,31.5458965794029,32.3278741848999,49091.6232512835,0.0,1.0
2020-05-13,33.85,34.34,33.54,34.34,51196,31.1411081718515,31.5918952620792,30.8559163392585,31.5918952620792,55649.4197456482,0.0,1.0
2020-05-14,33.77,33.78,32.86,33.26,43265,31.0675102795694,31.0767100161047,30.2303342548609,30.5983237162712,47028.5206909812,0.0,1.0
2020-05-15,33.92,34.0,33.62,33.74,68431,31.2055063275983,31.2791042198804,30.9295142315405,31.0399110699637,74383.6518988682,0.0,1.0
2020-05-18,35.43,35.57,34.71,34.71,32577,32.5946665444224,32.723462855916,31.9322855138838,31.9322855138838,35410.7966843891,0.0,1.0
2020-05-19,34.66,35.24,34.66,35.15,22604,31.8862868312075,32.4198715502525,31.8862868312075,32.3370739214352,24570.2688477739,0.0,1.0
2020-05-20,35.22,35.42,35.12,35.22,34776,32.401472077182,32.5854668078872,32.3094747118294,32.401472077182,37801.0825274369,0.0,1.0
2020-05-21,35.14,35.38,35.11,35.13,20124,32.3278741848999,32.5486678617461,32.3002749752941,32.3186744483646,21874.5394749868,0.0,1.0
2020-05-22,34.99,34.99,34.73,34.84,41856,32.189878136871,32.189878136871,31.9506849869543,32.0518820888421,45496.955091684,0.0,1.0
2020-05-26,36.0,36.25,35.92,35.92,44666,33.1190515269322,33.3490449403136,33.0454536346501,33.0454536346501,48551.3903890757,0.0,1.0
2020-05-27,36.6,36.6,36.07,36.26,35147,33.6710357190477,33.6710357190477,33.183449682679,33.3582446768489,38204.3549457047,0.0,1.0
2020-05-28,36.84,37.23,36.78,36.87,31137,33.8918293958939,34.250619120769,33.8366309766824,33.9194286054997,33845.5344679321,0.0,1.0
2020-05-29,37.16,37.19,36.63,36.94,121891,34.1862209650222,34.213820174628,33.6986349286535,33.9838267612465,132494.011684835,0.0,1.0
2020-06-01,37.48,37.5,37.17,37.17,168146,34.4806125341505,34.499012007221,34.1954207015575,34.1954207015575,182772.625450265,0.0,1.0
2020-06-02,37.94,37.94,37.66,37.66,28297,34.9038004147724,34.9038004147724,34.6462077917852,34.6462077917852,30758.4895410307,0.0,1.0
2020-06-03,39.01,39.11,38.41,38.47,37645,35.8881722240451,35.9801695893977,35.3361880319296,35.3913864511411,40919.6500961975,0.0,1.0
2020-06-04,38.76,38.78,38.59,38.7,17758,35.6581788106636,35.6765782837342,35.5017832895642,35.6029803914521,19302.7266943359,0.0,1.0
2020-06-05,39.3,39.77,39.25,39.35,52640,36.1549645835676,36.5873522007248,36.1089659008913,36.2009632662439,57219.0299127065,0.0,1.0
2020-06-08,39.49,39.54,39.28,39.28,124032,36.3297595777375,36.3757582604138,36.1365651104971,36.1365651104971,134821.252244165,0.0,1.0
2020-06-09,38.92,39.12,38.8,38.92,40494,35.8053745952278,35.989369325933,35.6949777568047,35.8053745952278,44016.4779119517,0.0,1.0
2020-06-10,38.75,39.12,38.65,39.12,34775,35.6489790741284,35.989369325933,35.5569817087758,35.989369325933,37799.9955397866,0.0,1.0
2020-06-11,36.43,37.64,36.4,37.64,54017,33.5146401979483,34.6278083187146,33.4870409883425,34.6278083187146,58715.8119071935,0.0,1.0
2020-06-12,37.0,37.46,36.3,37.42,45061,34.0390251804581,34.46221306108,33.3950436229899,34.4254141149389,48980.7505109511,0.0,1.0
2020-06-15,37.28,37.67,36.31,36.31,128592,34.2966178034453,34.6554075283204,33.4042433595252,33.4042433595252,139777.915929612,0.0,1.0
2020-06-16,37.89,38.44,37.77,38.29,45444,34.8578017320961,35.3637872415354,34.747404893673,35.2257911935065,49397.0667810227,0.0,1.0
2020-06-17,37.86,38.1,37.79,38.1,22215,34.8302025224903,35.0509961993366,34.7658043667435,35.0509961993366,24147.4306518005,0.0,1.0
2020-06-18,37.73,37.78,37.59,37.69,31940,34.710605947532,34.7566046302083,34.5818096360384,34.6738070013909,34718.3855511369,0.0,1.0
2020-06-19,37.4,38.17,37.4,38.05,38437,34.4070146418684,35.1153943550834,34.4070146418684,35.0049975166603,41780.5443152489,0.0,1.0
2020-06-22,37.63,37.68,37.17,37.41,27990,34.6186085821794,34.6646072648557,34.1954207015575,34.4162143784037,30424.7843323833,0.0,1.0
2020-06-23,37.53,37.95,37.52,37.95,39493,34.5266112168268,34.9130001513077,34.5174114802915,34.9130001513077,42928.403273984,0.0,1.0
2020-06-24,36.62,37.2,36.5,37.19,22661,33.6894351921182,34.2230199111632,33.5790383536951,34.213820174628,24632.227143842,0.0,1.0
2020-06-25,36.81,36.81,36.24,36.61,41151,33.8642301862881,33.8642301862881,33.3398452037784,33.680235455583,44730.6287982103,0.0,1.0
2020-06-26,36.51,36.86,36.47,36.76,21915,33.5882380902304,33.9102288689644,33.5514391440893,33.8182315036118,23821.3343567052,0.0,1.0
2020-06-29,37.13,37.14,36.64,36.76,32960,34.1586217554164,34.1678214919517,33.7078346651887,33.8182315036118,35827.1129544606,0.0,1.0
2020-06-30,37.38,37.59,36.9,36.9,24867,34.3886151687979,34.5818096360384,33.9470278151055,33.9470278151055,27030.1219004421,0.0,1.0
2020-07-01,37.5,37.67,37.38,37.46,30725,34.499012007221,34.6554075283204,34.3886151687979,34.46221306108,33397.6955560013,0.0,1.0
2020-07-02,37.74,38.08,37.67,37.69,49203,34.7198056840672,35.032596726266,34.6554075283204,34.6738070013909,53483.0533585657,0.0,1.0
2020-07-06,38.24,38.39,38.07,38.16,55859,35.1797925108302,35.3177885588591,35.0233969897308,35.1061946185481,60718.0431590781,0.0,1.0
2020-07-07,37.63,38.04,37.63,37.9,28520,34.6186085821794,34.995797780125,34.6186085821794,34.8670014686314,31000.8877870515,0.0,1.0
2020-07-08,37.92,37.92,37.6052,37.73,57163,34.8854009417019,34.8854009417019,34.5957932355719,34.710605947532,62135.475055092,0.0,1.0
2020-07-09,37.43,37.79,37.09,37.79,49700,34.4346138514742,34.7658043667435,34.1218228092754,34.7658043667435,54023.2862207734,0.0,1.0
2020-07-10,37.77,37.82,37.36,37.44,52832,34.747404893673,34.7934035763493,34.3702156957274,34.4438135880095,57427.7315415675,0.0,1.0
2020-07-13,37.66,38.28,37.66,38.05,55491,34.6462077917852,35.2165914569712,34.6462077917852,35.0049975166603,60318.0317037612,0.0,1.0
2020-07-14,38.29,38.31,37.62,37.62,37052,35.2257911935065,35.244190666577,34.6094088456441,34.6094088456441,40275.0664195593,0.0,1.0
2020-07-15,38.74,38.9,38.55,38.62,20500,35.6397793375931,35.7869751221573,35.4649843434232,35.52938249917,22283.2468315062,0.0,1.0
2020-07-16,38.87,39.1,38.67,38.67,20610,35.7593759125515,35.9709698528624,35.5753811818463,35.5753811818463,22402.815473041,0.0,1.0
2020-07-17,39.17,39.21,38.86,38.96,17506,36.0353680086093,36.0721669547503,35.7501761760162,35.8421735413688,19028.8058064559,0.0,1.0
2020-07-20,39.3,39.37,39.17,39.31,24885,36.1549645835676,36.2193627393144,36.0353680086093,36.1641643201029,27049.6876781478,0.0,1.0
2020-07-21,39.56,39.74,39.51,39.51,49203,36.3941577334844,36.559752991119,36.3481590508081,36.3481590508081,53483.0533585656,0.0,1.0
2020-07-22,39.9037,39.95,39.63,39.63,29100,36.7103526782012,36.7529474583595,36.4585558892312,36.4585558892312,31631.3406242356,0.0,1.0
2020-07-23,39.88,40.18,39.75,39.81,28250,36.6885493026126,36.9645413986704,36.5689527276543,36.6241511468658,30707.4011214658,0.0,1.0
2020-07-24,39.6699,39.7852,39.5631,39.74,29877,36.4952628380069,36.6013358002584,36.3970096518103,36.559752991119,32475.9300285321,0.0,1.0
2020-07-27,40.1015,40.1015,39.84,39.87,39974,36.8923234668686,36.8923234668686,36.6517503564716,36.6793495660774,43451.2443337867,0.0,1.0
2020-07-28,39.9,40.1899,39.89,39.98,24452,36.7069487756832,36.9736491378403,36.6977490391479,36.7805466679652,26579.0220255604,0.0,1.0
2020-07-29,40.68,40.725,40.21,40.21,29004,37.4245282254334,37.465927039842,36.9921406082762,36.9921406082762,31526.989809805,0.0,1.0
2020-07-30,40.13,40.175,39.735,40.01,30891,36.9185427159941,36.9599415304028,36.5551531228514,36.808145877571,33578.135505954,0.0,1.0
2020-07-31,39.8,40.1537,39.45,40.08,16852,36.6149514103306,36.9403460915827,36.2929606315965,36.8725440333178,18317.9158831484,0.0,1.0
2020-08-03,40.1159,40.15,39.87,39.97,14319,36.9055710874794,36.9369421890646,36.6793495660774,36.77134693143,15564.5761648945,0.0,1.0
2020-08-04,39.97,40.055,39.81,39.85,70693,36.77134693143,36.8495446919797,36.6241511468658,36.6609500930069,76842.417963886,0.0,1.0
2020-08-05,40.21,40.35,40.21,40.26,49614,36.9921406082762,37.1209369197698,36.9921406082762,37.0381392909525,53929.8052828461,0.0,1.0
2020-08-06,40.45,40.5,40.14,40.14,37263,37.2129342851224,37.2589329677987,36.9277424525294,36.9277424525294,40504.4208137763,0.0,1.0
2020-08-07,40.78,40.8318,40.2,40.2,17701,37.5165255907859,37.5641802260386,36.9829408717409,36.9829408717409,19240.7683982678,0.0,1.0
2020-08-10,41.05,41.08,40.9,40.94,17496,37.7649184772379,37.7925176868437,37.6269224292091,37.6637213753501,19017.9359299528,0.0,1.0
2020-08-11,40.96,41.53,40.86,41.39,45953,37.6821208484206,38.2065058309304,37.590123483068,38.0777095194367,49950.3434950342,0.0,1.0
2020-08-12,41.8079,41.96,41.49,41.51,89220,38.4621665092452,38.6020945019465,38.1697068847893,38.1881063578598,96981.038161316,0.0,1.0
2020-08-13,41.66,41.8,41.5637,41.72,19892,38.3261024058887,38.4548987173824,38.2375089430542,38.3813008251003,21622.3583401132,0.0,1.0
2020-08-14,41.4,41.46,41.2361,41.39,29596,38.086909255972,38.1421076751836,37.9361255741591,38.0777095194367,32170.486498793,0.0,1.0
2020-08-17,41.3,41.4599,41.2777,41.42,38487,37.9949118906194,38.1420156778182,37.9743964781458,38.1053087290425,41834.8936977647,0.0,1.0
2020-08-18,41.3,41.545,41.255,41.46,28325,37.9949118906194,38.2203054357333,37.9535130762107,38.1421076751836,30788.9251952396,0.0,1.0
2020-08-19,40.99,41.3394,40.941,41.33,21231,37.7097200580264,38.0311588525683,37.6646413490036,38.0225111002252,23077.8348038881,0.0,1.0
2020-08-20,40.77,40.829,40.5,40.5,29494,37.5073258542507,37.5616042998087,37.2589329677987,37.2589329677987,32059.6137584606,0.0,1.0
2020-08-21,40.68,40.68,40.41,40.44,29092,37.4245282254334,37.4245282254334,37.1761353389814,37.2037345485871,31622.644723033,0.0,1.0
2020-08-24,41.18,41.18,41.01,41.15,18402,37.8845150521963,37.8845150521963,37.7281195310969,37.8569158425905,20002.7467411403,0.0,1.0
2020-08-25,41.17,41.36,40.9601,41.36,36454,37.875315315661,38.050110309831,37.682212845786,38.050110309831,39625.0478046696,0.0,1.0
2020-08-26,41.08,41.11,40.92,41.01,19443,37.7925176868437,37.8201168964495,37.6453219022796,37.7281195310969,21134.3008851207,0.0,1.0
2020-08-27,40.8694,41.17,40.7,41.17,20629,37.5987712354112,37.875315315661,37.4429276985039,37.875315315661,22423.4682383971,0.0,1.0
2020-08-28,41.06,41.06,40.725,41.0,32968,37.7741182137732,37.7741182137732,37.465927039842,37.7189197945616,35835.8088556631,0.0,1.0
2020-08-31,40.91,41.215,40.91,41.21,56587,37.6361221657443,37.9167141300697,37.6361221657443,37.9121142618021,61509.3701685092,0.0,1.0
2020-09-01,41.03,41.05,40.82,40.94,69518,37.7465190041674,37.7649184772379,37.553324536927,37.6637213753501,75565.2074747632,0.0,1.0
2020-09-02,41.85,41.9099,41.31,41.31,26277,38.5008974000587,38.5560038219049,38.0041116271547,38.0041116271547,28562.7744873896,0.0,1.0
2020-09-03,40.85,41.7747,40.63,41.74,29481,37.5809237465328,38.4316233839482,37.3785295427571,38.3997002981708,32045.4829190064,0.0,1.0
2020-09-04,40.83,41.16,40.29,41.14,58945,37.5625242734622,37.8661155791258,37.0657385005583,37.8477161060553,64072.4870479576,0.0,1.0
2020-09-08,40.31,40.7499,40.22,40.55,66878,37.0841379736288,37.4888343838148,37.0013403448114,37.304931650475,72695.5600779252,0.0,1.0
2020-09-09,41.18,41.3894,40.9,40.92,58833,37.8845150521963,38.0771575352446,37.6269224292091,37.6453219022796,63950.744431122,0.0,1.0
2020-09-10,40.44,41.14,40.44,41.14,35113,37.2037345485871,37.8477161060553,37.2037345485871,37.8477161060553,38167.3973655939,0.0,1.0
2020-09-11,40.8,40.93,40.58,40.77,17196,37.5349250638565,37.6545216388148,37.3325308600808,37.5073258542507,18691.8396348575,0.0,1.0
2020-09-14,41.1804,41.2704,41.1,41.12,25039,37.8848830416577,37.967680670475,37.8109171599142,37.8293166329847,27217.0837762967,0.0,1.0
2020-09-15,41.395,41.547,41.35,41.41,17992,38.0823093877044,38.2221453830403,38.0409105732957,38.0961089925073,19557.0818045102,0.0,1.0
2020-09-16,41.39,41.73,41.37,41.47,29244,38.0777095194367,38.3905005616355,38.0593100463662,38.1513074117188,31787.8668458813,0.0,1.0
2020-09-17,41.47,41.5,41.02,41.08,10668,38.1513074117188,38.1789066213246,37.7373192676322,37.7925176868437,11595.9842535857,0.0,1.0
2020-09-18,41.23,41.54,41.07,41.48,27600,37.9305137348726,38.2157055674656,37.7833179503085,38.1605071482541,30000.8591487595,0.0,1.0
2020-09-21,40.4,40.74,40.11,40.66,47655,37.1669356024461,37.4797266446449,36.9001432429236,37.4061287523628,51800.3964758744,0.0,1.0
2020-09-22,40.63,40.63,40.17,40.44,32045,37.3785295427571,37.3785295427571,36.9553416621352,37.2037345485871,34832.5192544202,0.0,1.0
2020-09-23,40.0385,40.77,40.03,40.77,23763,36.8343651266965,37.5073258542507,36.8265453506415,37.5073258542507,25830.0875344917,0.0,1.0
2020-09-24,40.1,40.3699,39.81,39.95,33245,36.8909435063883,37.139244395475,36.6241511468658,36.7529474583595,36136.9044348011,0.0,1.0
2020-09-25,40.68,40.71,39.9933,40.01,33297,37.4245282254334,37.4521274350391,36.7927823175571,36.808145877571,36193.4277926175,0.0,1.0
2020-09-28,41.08,41.2,40.98,40.98,37848,37.7925176868437,37.9029145252668,37.7005203214911,37.7005203214911,41140.3085892119,0.0,1.0
2020-09-29,41.21,41.3419,41.07,41.16,35829,37.9121142618021,38.0334587867021,37.7833179503085,37.8661155791258,38945.6805232211,0.0,1.0
2020-09-30,41.35,41.6224,41.14,41.24,61076,38.0409105732957,38.2915113965162,37.8477161060553,37.9397134714079,66388.8577307839,0.0,1.0
2020-10-01,41.7,41.78,41.4285,41.69,54817,38.3629013520298,38.4364992443118,38.1131285050975,38.3537016154945,59585.4020274474,0.0,1.0
2020-10-02,41.866,42.0,41.27,41.27,40611,38.5156169785151,38.6388934480875,37.9673126810136,37.9673126810136,44143.6554670388,0.0,1.0
2020-10-05,42.395,42.43,42.0,42.0,81455,39.0022830412303,39.0344821191037,38.6388934480875,38.6388934480875,88540.5790566015,0.0,1.0
2020-10-06,42.331,42.8493,42.241,42.51,31867,38.9434047274046,39.4202270720271,38.8606070985873,39.1080800113857,34639.0354526637,0.0,1.0
2020-10-07,42.76,42.85,42.58,42.62,40930,39.3380734247672,39.4208710535845,39.1724781671326,39.2092771132736,44490.4045274901,0.0,1.0
2020-10-08,43.2,43.21,42.94,42.97,34972,39.7428618323186,39.7520615688539,39.5036686824019,39.5312678920077,38014.1321068992,0.0,1.0
2020-10-09,43.44,43.525,43.2087,43.28,32919,39.9636555091648,40.0418532697145,39.7508656031043,39.8164597246007,35782.5464607976,0.0,1.0
2020-10-12,44.0681,44.13,43.65,43.66,25686,40.5414909609444,40.5984373300977,40.1568499764053,40.1660497129405,27920.3647860521,0.0,1.0
2020-10-13,43.49,43.68,43.3646,43.68,27273,40.0096541918411,40.184449186011,39.894289495689,40.184449186011,29645.4141871057,0.0,1.0
2020-10-14,43.49,43.7,43.3835,43.57,24413,40.0096541918411,40.2028486590816,39.9116769977406,40.0832520841232,26536.629507198,0.0,1.0
2020-10-15,43.3,43.36,42.84,42.84,20279,39.8348591976712,39.8900576168827,39.4116713170493,39.4116713170493,22043.022560786,0.0,1.0
2020-10-16,43.535,43.7099,43.4701,43.52,72750,40.0510530062498,40.2119563982515,39.991346716136,40.0372534014469,79078.3515605888,0.0,1.0
2020-10-19,43.13,43.66,43.03,43.65,164463,39.6784636765718,40.1660497129405,39.5864663112192,40.1568499764053,178769.249934146,0.0,1.0
2020-10-20,43.24,43.5645,43.19,43.38,36194,39.7796607784596,40.0781922290288,39.7336620957833,39.9084570899533,39342.431015587,0.0,1.0
2020-10-21,43.13,43.435,43.12,43.19,44911,39.6784636765718,39.9590556408972,39.6692639400365,39.7336620957833,48817.7023634035,0.0,1.0
2020-10-22,43.38,43.4022,43.09,43.18,40910,39.9084570899533,39.9288805050615,39.6416647304308,39.7244623592481,44468.6647744837,0.0,1.0
2020-10-23,43.69,43.7,43.41,43.63,30059,40.1936489225463,40.2028486590816,39.936056299559,40.1384505033347,32673.7617808899,0.0,1.0
2020-10-26,43.04,43.3,42.805,43.25,24736,39.5956660477545,39.8348591976712,39.3794722391759,39.7888605149949,26887.7265182505,0.0,1.0
2020-10-27,42.725,42.99,42.725,42.99,33608,39.3058743468938,39.5496673650782,39.3058743468938,39.5496673650782,36531.4809518663,0.0,1.0
2020-10-28,41.67,42.09,41.64,41.82,50763,38.335302142424,38.7216910769049,38.3077029328182,38.4732981904529,55178.7540930608,0.0,1.0
2020-10-29,41.71,41.865,41.27,41.57,54035,38.372101088565,38.5146970048615,37.9673126810136,38.2433047770714,58735.3776848993,0.0,1.0
2020-10-30,41.55,41.8,41.28,41.64,50812,38.2249053040009,38.4548987173824,37.9765124175489,38.3077029328182,55232.0164879263,0.0,1.0
2020-11-02,42.33,42.38,42.01,42.04,33735,38.9424847537511,38.9884834364274,38.6480931846228,38.6756923942286,36669.5283834565,0.0,1.0
2020-11-03,43.43,43.63,42.9701,43.0,46399,39.9544557726296,40.1384505033347,39.531359889373,39.5588671016134,50435.1399870757,0.0,1.0
2020-11-04,43.04,43.65,42.97,43.59,38952,39.5956660477545,40.1568499764053,39.5312678920077,40.1016515571937,42340.3429551623,0.0,1.0
2020-11-05,44.21,44.46,43.9,43.9,36106,40.6720352223798,40.9020286357612,40.3868433897867,40.3868433897867,39246.776102359,0.0,1.0
2020-11-06,44.34,44.48,44.22,44.26,63476,40.7916317973381,40.9204281088318,40.681234958915,40.7180339050561,68997.6280915456,0.0,1.0
2020-11-09,45.02,46.62,44.94,46.39,41907,41.4172138817357,42.8891717273772,41.3436159894537,42.6775777870662,45552.3914618502,0.0,1.0
2020-11-10,45.72,45.825,45.14,45.14,49184,42.0611954392039,42.1577926728241,41.5276107201588,41.5276107201588,53462.4005932096,0.0,1.0
2020-11-11,45.85,46.04,45.68,46.04,58720,42.1807920141622,42.3555870083321,42.0243964930628,42.3555870083321,63827.9148266362,0.0,1.0
2020-11-12,45.14,45.79,44.85,45.69,70150,41.5276107201588,42.1255935949507,41.2608183606363,42.0335962295981,76252.1836697638,0.0,1.0
2020-11-13,45.5,45.519,45.26,45.26,24699,41.8588012354282,41.8762807348452,41.6380075585819,41.6380075585819,26847.5079751888,0.0,1.0
2020-11-16,46.24,46.25,45.87,46.07,40355,42.5395817390373,42.5487814755726,42.1991914872327,42.3831862179379,43865.3866285576,0.0,1.0
2020-11-17,45.87,46.04,45.604,45.94,26622,42.1991914872327,42.3555870083321,41.9544784953949,42.2635896429796,28937.7852267491,0.0,1.0
2020-11-18,45.22,45.93,45.22,45.89,38897,41.6012086124409,42.2543899064443,41.6012086124409,42.2175909603033,42280.5586343949,0.0,1.0
2020-11-19,45.36,45.36,45.0,45.21,26472,41.7300049239345,41.7300049239345,41.3988144086652,41.5920088759057,28774.7370792015,0.0,1.0
2020-11-20,45.48,45.55,45.29,45.37,27829,41.8404017623576,41.9047999181045,41.6656067681877,41.7392046604698,30249.7793206822,0.0,1.0
2020-11-23,45.37,45.63,45.295,45.54,34751,41.7392046604698,41.9783978103865,41.6702066364554,41.8956001815692,37773.907836179,0.0,1.0
2020-11-24,45.8,45.93,45.425,45.49,30711,42.1347933314859,42.2543899064443,41.7898032114137,41.8496014988929,33382.4777288969,0.0,1.0
2020-11-25,45.68,45.77,45.49,45.73,27894,42.0243964930628,42.1071941218802,41.8496014988929,42.0703951757391,30320.4335179528,0.0,1.0
2020-11-27,45.7893,45.867,45.62,45.76,42092,42.1249496133932,42.1964315662722,41.9691980738513,42.0979943853449,45753.4841771589,0.0,1.0
2020-11-30,45.22,45.75,45.18,45.75,40390,41.6012086124409,42.0887946488096,41.5644096662999,42.0887946488096,43903.4311963187,0.0,1.0
2020-12-01,45.99,46.03,45.72,45.72,35848,42.3095883256559,42.3463872717969,42.0611954392039,42.0611954392039,38966.3332885771,0.0,1.0
2020-12-02,45.78,45.8641,45.59,45.71,90329,42.1163938584154,42.1937636426769,41.9415988642455,42.0519957026686,98186.507465518,0.0,1.0
2020-12-03,45.93,46.2599,45.82,45.9,41767,42.2543899064443,42.5578892147425,42.1531928045564,42.2267906968385,45400.2131908057,0.0,1.0
2020-12-04,45.9992,46.1883,45.95,46.02,30034,42.3180520832683,42.49201910115,42.2727893795148,42.3371875352616,32646.587089632,0.0,1.0
2020-12-07,45.8585,46.0,45.72,45.88,34582,42.1886117902172,42.3187880621911,42.0611954392039,42.208391223768,37590.2069232754,0.0,1.0
2020-12-08,46.03,46.0799,45.76,45.76,36822,42.3463872717969,42.3922939571078,42.0979943853449,42.0979943853449,40025.0592599863,0.0,1.0
2020-12-09,46.23,46.3591,46.0,46.24,37270,42.5303820025021,42.6491506011723,42.3187880621911,42.5395817390373,40512.0297273285,0.0,1.0
2020-12-10,46.02,46.1138,45.8,46.0,120253,42.3371875352616,42.4234810639624,42.1347933314859,42.3187880621911,130713.525913615,0.0,1.0
2020-12-11,45.93,45.97,45.66,45.77,30666,42.2543899064443,42.2911888525853,42.0059970199923,42.1071941218802,33333.5632846325,0.0,1.0
2020-12-14,45.86,46.48,45.86,46.39,44100,42.1899917506975,42.7603754158835,42.1899917506975,42.6775777870662,47936.1553789961,0.0,1.0
2020-12-15,46.76,46.79,46.02,46.02,55129,43.0179680388708,43.0455672484766,42.3371875352616,42.3371875352616,59924.5421743464,0.0,1.0
2020-12-16,46.62,47.0376,46.5377,46.91,49075,42.8891717273772,43.2733527250896,42.813457895692,43.1559640868997,53343.918939325,0.0,1.0
2020-12-17,47.04,47.18,46.8849,46.97,110070,43.275560661858,43.4043569733517,43.1328727481962,43.2111625061112,119644.730670433,0.0,1.0
2020-12-18,46.8,47.125,46.64,47.0,69973,43.0547669850118,43.3537584224077,42.9075712004477,43.238761715717,76059.7868556576,0.0,1.0
2020-12-21,45.87,45.9,45.0005,45.16,51562,42.8066132917098,42.8346097686827,41.9951820674424,42.1440300033489,55251.9519328115,0.66026,1.0
2020-12-22,45.86,45.94,45.71,45.88,40972,42.7972811327188,42.8719384046467,42.6572987478538,42.8159454507008,43904.0955469368,0.0,1.0
2020-12-23,46.2,46.326,46.16,46.16,45563,43.1145745384127,43.2321597416993,43.0772459024487,43.0772459024487,48823.6431076121,0.0,1.0
2020-12-24,46.3267,46.33,46.101,46.19,20397,43.2328129928287,43.2358926052957,43.0221861644018,43.1052423794217,21856.6786310375,0.0,1.0
2020-12-28,46.5352,46.8,46.51,46.68,37892,43.427388507791,43.6745040778726,43.4038714671337,43.5625181699806,40603.68028079,0.0,1.0
2020-12-29,46.71,47.09,46.55,46.93,59813,43.5905146469536,43.9451366886116,43.4412001030976,43.7958221447556,64093.4215305314,0.0,1.0
2020-12-30,46.83,47.0225,46.82,46.82,44867,43.7025005548456,43.8821446154223,43.6931683958546,43.6931683958546,48077.8349825347,0.0,1.0
2020-12-31,46.8,46.86,46.565,46.77,49410,43.6745040778726,43.7304970318186,43.4551983415841,43.6465076008996,52945.9475001012,0.0,1.0
2021-01-04,46.56,47.5,46.355,47.46,88806,43.4505322620887,44.3277552072425,43.2592230027732,44.2904265712785,95161.2591316329,0.0,1.0
2021-01-05,46.97,47.06,46.52,46.52,42231,43.8331507807196,43.9171402116386,43.4132036261247,43.4132036261247,45253.1938651442,0.0,1.0
2021-01-06,48.2364,48.605,47.04,47.04,131899,45.0149753953396,45.3589587757478,43.8984758936566,43.8984758936566,141338.140645939,0.0,1.0
2021-01-07,48.85,48.85,48.26,48.56,60024,45.5875966710273,45.5875966710273,45.0369992905584,45.3169640602883,64319.5214075304,0.0,1.0
2021-01-08,49.33,49.34,48.7427,49.06,52388,46.0355403025952,46.0448724615862,45.4874626050539,45.7835720098383,56137.0632996418,0.0,1.0
2021-01-11,48.94,48.969,48.7034,48.71,52559,45.6715861019463,45.6986493630202,45.4507872202192,45.4569464451533,56320.3006407168,0.0,1.0
2021-01-12,49.33,49.435,48.99,49.02,41598,46.0355403025952,46.1335279720007,45.7182468969013,45.7462433738743,44574.8942341472,0.0,1.0
2021-01-13,49.275,49.4727,49.239,49.35,46124,45.9842134281447,46.1687102113968,45.9506176557771,46.0542046205772,49424.790173946,0.0,1.0
2021-01-14,49.28,49.44,49.15,49.31,70718,45.9888795076402,46.1381940514962,45.8675614407572,46.0168759846132,75778.8203868075,0.0,1.0
2021-01-15,48.68,48.84,48.342,48.83,137253,45.4289499681803,45.5782645120363,45.1135229942846,45.5689323530453,147075.291079364,0.0,1.0
2021-01-19,48.92,49.05,48.77,49.05,69402,45.6529217839643,45.7742398508473,45.5129393990993,45.7742398508473,74368.6429549084,0.0,1.0
2021-01-20,49.12,49.2,48.9871,49.04,88646,45.8395649637842,45.9142222357122,45.7155405707939,45.7649076918563,94989.8089879372,0.0,1.0
2021-01-21,49.0,49.16,48.71,49.1,48968,45.7275790558923,45.8768935997482,45.4569464451533,45.8209006458022,52472.3164781412,0.0,1.0
2021-01-22,49.03,49.11,48.6027,48.64,69892,45.7555755328653,45.8302328047932,45.3568123791799,45.3916213322163,74893.7090199771,0.0,1.0
2021-01-25,48.92,49.23,48.63,48.92,82221,45.6529217839643,45.9422187126852,45.3822891732253,45.6529217839643,88105.0141551471,0.0,1.0
2021-01-26,48.54,49.05,48.51,48.92,32422,45.2982997423063,45.7742398508473,45.2703032653333,45.6529217839643,34742.2284931853,0.0,1.0
2021-01-27,47.5,47.86,47.28,47.84,80638,44.3277552072425,44.6637129309184,44.1224477094405,44.6450486129364,86408.7292959555,0.0,1.0
2021-01-28,47.8,48.3,47.77,47.77,161844,44.6077199769724,45.0743279265224,44.5797234999995,44.5797234999995,173426.106602032,0.0,1.0
2021-01-29,46.97,47.46,46.761,47.46,64846,43.8331507807196,44.2904265712785,43.6381086578077,44.2904265712785,69486.6001131666,0.0,1.0
2021-02-01,47.77,47.85,47.24,47.51,64117,44.5797234999995,44.6543807719274,44.0851190734765,44.3370873662335,68705.430395952,0.0,1.0
2021-02-02,48.24,48.2699,47.99,48.0,51337,45.0183349725764,45.0462381279595,44.7850309978014,44.7943631567924,55010.8501682391,0.0,1.0
2021-02-03,48.07,48.19,47.86,48.19,45622,44.8596882697294,44.9716741776214,44.6637129309184,44.9716741776214,48886.8653480999,0.0,1.0
2021-02-04,48.37,48.37,47.8,47.81,45241,45.1396530394594,45.1396530394594,44.6077199769724,44.6170521359635,48478.599693424,0.0,1.0
2021-02-05,48.57,48.57,48.32,48.39,69665,45.3262962192793,45.3262962192793,45.0929922445044,45.1583173574414,74650.4641286087,0.0,1.0
2021-02-08,48.775,48.94,48.625,48.7,106741,45.5176054785948,45.6715861019463,45.3776230937298,45.4476142861623,114379.748676549,0.0,1.0
2021-02-09,49.05,49.11,48.715,48.79,36132,45.7742398508473,45.8302328047932,45.4616125246488,45.5316037170813,38717.7287001347,0.0,1.0
2021-02-10,48.9,49.27,48.73,49.24,54155,45.6342574659823,45.9795473486492,45.4756107631353,45.9515508716762,58030.5158240838,0.0,1.0
2021-02-11,49.11,49.32,48.79,49.26,41845,45.8302328047932,46.0262081436042,45.5316037170813,45.9702151896582,44839.5703934778,0.0,1.0
2021-02-12,49.01,49.09,48.83,49.05,35884,45.7369112148833,45.8115684868113,45.5689323530453,45.7742398508473,38451.980977406,0.0,1.0
2021-02-16,49.1,49.35,49.015,49.11,67245,45.8209006458022,46.0542046205772,45.7415772943788,45.8302328047932,72057.2807052077,0.0,1.0
2021-02-17,48.7489,48.87,48.5353,48.86,41248,45.4932485436283,45.6062609890093,45.2939136275806,45.5969288300183,44199.8470448123,0.0,1.0
2021-02-18,48.47,48.54,48.12,48.54,57023,45.2329746293693,45.2982997423063,44.9063490646844,45.2982997423063,61103.7596498335,0.0,1.0
2021-02-19,48.85,48.97,48.6,48.6,48456,45.5875966710273,45.6995825789193,45.3542926962523,45.3542926962523,51923.6760183142,0.0,1.0
2021-02-22,48.44,48.8,48.4,48.8,58616,45.2049781523964,45.5409358760723,45.1676495164324,45.5409358760723,62810.7601430061,0.0,1.0
2021-02-23,48.44,48.589,48.065,48.29,51635,45.2049781523964,45.3440273213622,44.8550221902339,45.0649957675314,55330.1760608728,0.0,1.0
2021-02-24,48.7,48.81,48.235,48.31,70657,45.4476142861623,45.5502680350633,45.0136688930809,45.0836600855134,75713.4550195234,0.0,1.0
2021-02-25,47.89,48.85,47.808,48.79,70206,44.6917094078914,45.5875966710273,44.6151857041652,45.5316037170813,75230.1799269806,0.0,1.0
2021-02-26,47.18,47.85,47.18,47.85,86155,44.0291261195305,44.6543807719274,44.0291261195305,44.6543807719274,92320.5445632711,0.0,1.0
2021-03-01,48.1,48.3,47.67,47.72,47303,44.8876847467024,45.0743279265224,44.4864019100895,44.5330627050445,50688.1634203054,0.0,1.0
2021-03-02,47.9085,48.4,47.84,48.31,42346,44.7089739020248,45.1676495164324,44.6450486129364,45.0836600855134,45376.4236559256,0.0,1.0
2021-03-03,47.12,47.73,47.12,47.72,40719,43.9731331655846,44.5423948640355,43.9731331655846,44.5330627050445,43632.9900072176,0.0,1.0
2021-03-04,46.68,47.605,46.385,47.28,86235,43.5625181699806,44.425742876648,43.2872194797462,44.1224477094405,92406.269635119,0.0,1.0
2021-03-05,47.35,47.41,46.42,47.02,118845,44.1877728223775,44.2437657763235,43.3198820362147,43.8798115756746,127349.952047147,0.0,1.0
2021-03-08,47.405,47.86,47.27,47.29,47057,44.239099696828,44.6637129309184,44.1131155504495,44.1317798684315,50424.5588243729,0.0,1.0
2021-03-09,47.93,48.1817,47.89,47.89,46477,44.7290380438554,44.9639284856589,44.6917094078914,44.6917094078914,49803.0520534751,0.0,1.0
2021-03-10,48.34,48.4,47.94,48.09,47363,45.1116565624864,45.1676495164324,44.7383702028464,44.8783525877114,50752.4572241913,0.0,1.0
2021-03-11,48.68,48.82,48.47,48.52,82154,45.4289499681803,45.5596001940543,45.2329746293693,45.2796354243243,88033.2194074745,0.0,1.0
2021-03-12,48.9379,48.94,48.6,48.64,71562,45.6696263485582,45.6715861019463,45.3542926962523,45.3916213322163,76683.2198948035,0.0,1.0
2021-03-15,49.05,49.05,48.54,48.93,54989,45.7742398508473,45.7742398508473,45.2982997423063,45.6622539429553,58924.1996980988,0.0,1.0
2021-03-16,49.08,49.255,48.93,49.19,53005,45.8022363278202,45.9655491101627,45.6622539429553,45.9048900767212,56798.2179162693,0.0,1.0
2021-03-17,49.17,49.17,48.68,48.82,42360,45.8862257587392,45.8862257587392,45.4289499681803,45.5596001940543,45391.4255434991,0.0,1.0
2021-03-18,48.67,49.2398,48.6501,48.87,48946,45.4196178091893,45.9513642284964,45.4010468127972,45.6062609890093,52448.742083383,0.0,1.0
2021-03-19,48.71,48.925,48.35,48.72,80076,45.4569464451533,45.6575878634598,45.1209887214774,45.4662786041443,85806.5106662236,0.0,1.0
2021-03-22,48.55,48.67,48.24,48.67,44440,45.3076319012973,45.4196178091893,45.0183349725764,45.4196178091893,47620.2774115462,0.0,1.0
2021-03-23,48.07,48.44,47.956,48.44,41454,44.8596882697294,45.2049781523964,44.753301657232,45.2049781523964,44420.5891048208,0.0,1.0
2021-03-24,48.07,48.665,48.03,48.14,44669,44.8596882697294,45.4149517296938,44.8223596337654,44.9250133826664,47865.665429711,0.0,1.0
2021-03-25,48.48,48.58,47.75,48.06,103078,45.2423067883603,45.3356283782703,44.5610591820175,44.8503561107384,110454.611949311,0.0,1.0
2021-03-26,49.16,49.16,48.59,48.59,51332,45.8768935997482,45.8768935997482,45.3449605372613,45.3449605372613,55005.4923512487,0.0,1.0
2021-03-29,48.88,49.14,48.77,48.93,73053,45.6155931480003,45.8582292817662,45.5129393990993,45.6622539429553,78280.92092137,0.0,1.0
2021-03-30,48.9,48.93,48.68,48.74,107993,45.6342574659823,45.6622539429553,45.4289499681803,45.4849429221263,115721.34605097,0.0,1.0
2021-03-31,49.14,49.31,48.92,49.01,555901,45.8582292817662,46.0168759846132,45.6529217839643,45.7369112148833,595683.164566966,0.0,1.0
2021-04-01,49.72,49.75,49.43,49.43,222077,46.3994945032441,46.4274909802171,46.1288618925052,46.1288618925052,237969.584759765,0.0,1.0
2021-04-05,50.49,50.53,50.07,50.07,29762,47.118070745551,47.155399381515,46.7261200679291,46.7261200679291,31891.8698542403,0.0,1.0
2021-04-06,50.31,50.48,50.19,50.26,57628,46.9500918837131,47.10873858656,46.8381059758211,46.9034310887581,61752.0555056837,0.0,1.0
2021-04-07,50.13,50.36,50.0,50.36,57036,46.7821130218751,46.996752678668,46.6607949549921,46.996752678668,61117.6899740088,0.0,1.0
2021-04-08,50.27,50.34,50.14,50.34,35008,46.9127632477491,46.9780883606861,46.7914451808661,46.9780883606861,37513.2914406708,0.0,1.0
2021-04-09,50.76,50.76,50.26,50.36,50804,47.370039038308,47.370039038308,46.9034310887581,46.996752678668,54439.706877052,0.0,1.0
2021-04-12,51.23,51.2822,51.0,51.04,85321,47.8086505108849,47.8573643808179,47.5940108540919,47.6313394900559,91426.8606892559,0.0,1.0
2021-04-13,51.08,51.1799,50.9097,51.12,66550,47.6686681260199,47.76189639434,47.5097414584032,47.7059967619839,71312.5441435284,0.0,1.0
2021-04-14,51.12,51.23,51.03,51.03,38011,47.7059967619839,47.8086505108849,47.6220073310649,47.6220073310649,40731.1963251639,0.0,1.0
2021-04-15,51.66,51.7,51.265,51.36,37030,48.2099333474978,48.2472619834618,47.8413130673534,47.9299685777679,39679.9926316282,0.0,1.0
2021-04-16,51.98,52.06,51.76,51.76,56602,48.5085624352098,48.5832197071378,48.3032549374078,48.3032549374078,60652.6314592335,0.0,1.0
2021-04-19,52.0007,52.18,51.86,52.18,49359,48.5278800043212,48.6952056150298,48.3965765273178,48.6952056150298,52891.2977667981,0.0,1.0
2021-04-20,51.87,51.94,51.615,51.89,98628,48.4059086863088,48.4712337992458,48.1679386320384,48.4245730042908,105686.154827767,0.0,1.0
2021-04-21,52.13,52.149,51.59,51.59,68381,48.6485448200748,48.6662759221577,48.1446082345609,48.1446082345609,73274.5767254487,0.0,1.0
2021-04-22,52.18,52.59,52.1,52.38,62995,48.6952056150298,49.0778241336607,48.6205483431018,48.8818487948497,67503.1362632842,0.0,1.0
2021-04-23,52.59,52.755,52.325,52.34,53531,49.0778241336607,49.2318047570122,48.8305219203992,48.8445201588857,57361.8602636697,0.0,1.0
2021-04-26,52.35,52.65,52.31,52.56,57693,48.8538523178767,49.1338170876067,48.8165236819127,49.0498276566877,61821.7071265602,0.0,1.0
2021-04-27,52.33,52.39,52.22,52.38,46877,48.8351879998947,48.8911809538407,48.7325342509938,48.8818487948497,50231.677412715,0.0,1.0
2021-04-28,52.34,52.3432,52.1,52.31,130521,48.8445201588857,48.8475064497629,48.6205483431018,48.8165236819127,139861.526283358,0.0,1.0
2021-04-29,52.48,52.53,52.185,52.37,72485,48.9751703847597,49.0218311797147,48.6998716945253,48.8725166358587,77672.2729112495,0.0,1.0
2021-04-30,52.06,52.35,51.9,52.34,51804,48.5832197071378,48.8538523178767,48.4339051632818,48.8445201588857,55511.2702751516,0.0,1.0
2021-05-03,52.18,52.475,52.18,52.35,111561,48.6952056150298,48.9705043052642,48.6952056150298,48.8538523178767,119544.684255389,0.0,1.0
2021-05-04,52.33,52.33,51.91,52.18,59305,48.8351879998947,48.8351879998947,48.4432373222728,48.6952056150298,63549.0673242968,0.0,1.0
2021-05-05,52.5,52.53,52.33,52.53,31400,48.9938347027417,49.0218311797147,48.8351879998947,49.0218311797147,33647.0907003274,0.0,1.0
2021-05-06,52.89,52.9,52.4173,52.55,40587,49.3577889033906,49.3671210623816,48.9166577478861,49.0404954976967,43491.5436386685,0.0,1.0
2021-05-07,53.24,53.28,52.81,52.84,51238,49.6844144680756,49.7217431040396,49.2831316314627,49.3111281084357,54904.7653918273,0.0,1.0
2021-05-10,53.23,53.66,53.21,53.34,85627,49.6750823090846,50.0763651456975,49.6564179911026,49.7777360579856,91754.7590890744,0.0,1.0
2021-05-11,52.49,52.67,52.195,52.67,70632,48.9845025437507,49.1524814055887,48.7092038535163,49.1524814055887,75686.6659345709,0.0,1.0
2021-05-12,51.25,52.32,51.17,52.23,75229,47.8273148288669,48.8258558409037,47.7526575569389,48.7418664099848,80612.6428756348,0.0,1.0
2021-05-13,52.03,52.16,51.27,51.27,73347,48.5552232301648,48.6765412970478,47.8459791468489,47.8459791468489,78595.9605604113,0.0,1.0
2021-05-14,52.9,52.92,52.41,52.41,50810,49.3671210623816,49.3857853803636,48.9098452718227,48.9098452718227,54446.1362574407,0.0,1.0
2021-05-17,52.58,52.69,52.345,52.69,33583,49.0684919746697,49.1711457235707,48.8491862383812,49.1711457235707,35986.3135983789,0.0,1.0
2021-05-18,52.35,52.8,52.35,52.8,40035,48.8538523178767,49.2737994724717,48.8538523178767,49.2737994724717,42900.0406429175,0.0,1.0
2021-05-19,52.04,52.06,51.53,51.84,53508,48.5645553891558,48.5832197071378,48.0886152806149,48.3779122093358,57337.2143055134,0.0,1.0
2021-05-20,52.59,52.64,52.28,52.3,23684,49.0778241336607,49.1244849286157,48.7885272049397,48.8071915229217,25378.9075205909,0.0,1.0
2021-05-21,52.91,52.9515,52.62,52.68,58173,49.3764532213726,49.4151816811853,49.1058206106337,49.1618135645797,62336.0575576481,0.0,1.0
2021-05-24,53.1,53.239,52.97,53.04,54325,49.5537642422016,49.6834812521765,49.4324461753186,49.4977712882556,58212.6816017608,0.0,1.0
2021-05-25,53.19,53.4096,53.11,53.23,87728,49.6377536731206,49.8426878845629,49.5630964011926,49.6750823090846,94006.1137884817,0.0,1.0
2021-05-26,53.4,53.439,53.2,53.31,79364,49.8337290119316,49.8701244319965,49.6470858321116,49.7497395810126,85043.5575267766,0.0,1.0
2021-05-27,53.61,53.69,53.55,53.55,29829,50.0297043507425,50.1043616226705,49.9737113967965,49.9737113967965,31963.664601913,0.0,1.0
2021-05-28,53.59,53.73,53.57,53.66,66081,50.0110400327605,50.1416902586345,49.9923757147785,50.0763651456975,70809.9809098197,0.0,1.0
2021-06-01,54.0251,54.16,53.941,54.04,66297,50.4170822704589,50.5429730952474,50.3385988133446,50.4309871873555,71041.4386038091,0.0,1.0
2021-06-02,54.02,54.13,53.92,54.13,41610,50.4123228693735,50.5149766182745,50.3190012794635,50.5149766182745,44587.7529949243,0.0,1.0
2021-06-03,53.76,53.83,53.569,53.71,32443,50.1696867356075,50.2350118485445,49.9914424988794,50.1230259406525,34764.7313245453,0.0,1.0
2021-06-04,54.08,54.1079,53.91,53.96,54784,50.4683158233195,50.4943525469043,50.3096691204725,50.3563299154275,58704.5292014884,0.0,1.0
2021-06-07,54.26,54.26,54.1453,54.21,36770,50.6362946851574,50.6362946851574,50.5292548215307,50.5896338902024,39401.3861481223,0.0,1.0
2021-06-08,54.36,54.43,54.04,54.3,44143,50.7296162750674,50.7949413880044,50.4309871873555,50.6736233211214,47302.0230823106,0.0,1.0
2021-06-09,54.13,54.37,54.1197,54.37,31606,50.5149766182745,50.7389484340584,50.5053644945137,50.7389484340584,33867.8327603359,0.0,1.0
2021-06-10,54.06,54.26,53.9791,54.18,89220,50.4496515053375,50.6362946851574,50.3741543391003,50.5616374132294,95604.8863784462,0.0,1.0
2021-06-11,54.53,54.53,54.195,54.32,29224,50.8882629779144,50.8882629779144,50.5756356517159,50.6922876391034,31315.3687460627,0.0,1.0
2021-06-14,54.4831,54.7199,54.3,54.65,60026,50.8444951522466,51.0654806771535,50.6736233211214,51.0002488858064,64321.6645343266,0.0,1.0
2021-06-15,54.7,54.759,54.49,54.66,49234,51.0469096807614,51.1019694188083,50.8509343419504,51.0095810447974,52757.3523420357,0.0,1.0
2021-06-16,54.17,54.79,54.07,54.79,45329,50.5523052542384,51.1308991116803,50.4589836643285,51.1308991116803,48572.8972724568,0.0,1.0
2021-06-17,53.55,53.82,53.19,53.76,68568,49.9737113967965,50.2256796895535,49.6377536731206,50.1696867356075,73474.9590808934,0.0,1.0
2021-06-18,52.47,53.15,52.45,53.14,74569,48.9658382257687,49.6004250371566,48.9471739077867,49.5910928781656,79905.4110328891,0.0,1.0
2021-06-21,53.44,53.49,52.76,52.76,68376,49.8710576478956,49.9177184428506,49.2364708365077,49.2364708365077,73269.2189084582,0.0,1.0
2021-06-22,53.45,53.65,53.26,53.44,78481,49.8803898068866,50.0670329867065,49.7030787860576,49.8710576478956,84097.3670462546,0.0,1.0
2021-06-23,53.1796,53.56,53.16,53.54,52006,49.62804822777,49.9830435557875,49.6097571961476,49.9643792378055,55727.7260815677,0.0,1.0
2021-06-24,53.48,53.54,53.2,53.48,37861,49.9083862838595,49.9643792378055,49.6470858321116,49.9083862838595,40570.461815449,0.0,1.0
2021-06-25,53.635,53.72,53.54,53.54,30244,50.05303474822,50.1323580996435,49.9643792378055,49.9643792378055,32408.3634121243,0.0,1.0
2021-06-28,53.83,53.86,53.58,53.65,48177,50.2350118485445,50.2630083255175,50.0017078737695,50.0670329867065,51624.7098302444,0.0,1.0
2021-06-29,53.71,53.97,53.62,53.85,55877,50.1230259406525,50.3656620744185,50.0390365097335,50.2536761665265,59875.7479956114,0.0,1.0
2021-06-30,53.65,53.66,53.42,53.53,49244,50.0670329867065,50.0763651456975,49.8523933299136,49.9550470788145,52768.0679760167,0.0,1.0
2021-07-01,53.85,53.86,53.61,53.61,185585,50.2536761665265,50.2630083255175,50.0297043507425,50.0297043507425,198866.093236314,0.0,1.0
2021-07-02,54.12,54.1512,53.9009,53.98,35594,50.5056444592835,50.5347607953354,50.3011768557907,50.3749942334095,38141.2275919571,0.0,1.0
2021-07-06,53.92,54.19,53.539,54.09,104199,50.3190012794635,50.5709695722204,49.9634460219064,50.4776479823105,111655.83451858,0.0,1.0
2021-07-07,54.61,54.66,54.15,54.15,43653,50.9629202498424,51.0095810447974,50.5336409362564,50.5336409362564,46776.9570172418,0.0,1.0
2021-07-08,54.03,54.22,53.83,54.08,61328,50.4216550283645,50.5989660491934,50.2350118485445,50.4683158233195,65716.8400786522,0.0,1.0
2021-07-09,54.74,54.75,54.24,54.24,56560,51.0842383167254,51.0935704757164,50.6176303671754,50.6176303671754,60607.6257965133,0.0,1.0
2021-07-12,55.12,55.12,54.65,54.76,95139,51.4388603583833,51.4388603583833,51.0002488858064,51.1029026347073,101947.470131798,0.0,1.0
2021-07-13,54.86,55.12,54.85,55.1,59217,51.1962242246173,51.4388603583833,51.1868920656263,51.4201960404013,63454.769745264,0.0,1.0
2021-07-14,54.88,55.03,54.8,55.0,37682,51.2148885425993,51.3548709274643,51.1402312706713,51.3268744504913,40378.6519671892,0.0,1.0
2021-07-15,54.62,54.76,54.37,54.51,124515,50.9722524088334,51.1029026347073,50.7389484340584,50.8695986599324,133425.716514372,0.0,1.0
2021-07-16,54.67,54.99,54.63,54.83,51934,51.0189132037884,51.3175422915003,50.9815845678244,51.1682277476443,55650.5735169046,0.0,1.0
2021-07-19,53.97,54.26,53.535,54.26,89414,50.3656620744185,50.6362946851574,49.95971315831,50.6362946851574,95812.7696776776,0.0,1.0
2021-07-20,54.74,54.89,53.98,53.98,128202,51.0842383167254,51.2242207015903,50.3749942334095,50.3749942334095,137376.570763165,0.0,1.0
2021-07-21,55.15,55.279,54.93,54.93,62350,51.4668568353563,51.5872416863402,51.2615493375543,51.2615493375543,66811.97787151,0.0,1.0
2021-07-22,55.18,55.38,55.03,55.38,51878,51.4948533123293,51.6814964921493,51.3548709274643,51.6814964921493,55590.565966611,0.0,1.0
2021-07-23,55.81,55.81,55.42,55.47,351533,52.0827793287622,52.0827793287622,51.7188251281133,51.7654859230682,376689.896024147,0.0,1.0
2021-07-26,55.95,55.99,55.75,55.82,67219,52.2134295546362,52.2507581906002,52.0267863748162,52.0921114877532,72029.420056857,0.0,1.0
2021-07-27,56.15,56.21,55.6447,55.88,77581,52.4000727344561,52.4560656884021,51.928518740641,52.1481044416992,83132.9599879651,0.0,1.0
2021-07-28,56.25,56.5,56.02,56.22,70937,52.4933943243661,52.7266982991411,52.2787546675732,52.4653978473931,76013.4927709913,0.0,1.0
2021-07-29,57.1,57.18,56.69,56.69,58156,53.286627838601,53.361285110529,52.90400931997,52.90400931997,62317.8409798803,0.0,1.0
2021-07-30,57.2,57.32,57.04,57.08,55041,53.379949428511,53.4919353364029,53.230634884655,53.267963520619,58979.9209948,0.0,1.0
2021-08-02,57.24,57.629,57.2056,57.38,313147,53.417278064475,53.7802990492248,53.3851754375459,53.5479282903489,335556.863424695,0.0,1.0
2021-08-03,57.9,57.97,57.21,57.35,107296,54.0332005578809,54.0985256708178,53.389281587502,53.5199318133759,114974.466362495,0.0,1.0
2021-08-04,57.84,57.99,57.6499,57.91,92025,53.9772076039349,54.1171899887998,53.799803261516,54.0425327168719,98610.6217101156,0.0,1.0
2021-08-05,58.24,58.24,57.98,58.04,56921,54.3504939635748,54.3504939635748,54.1078578298088,54.1638507837548,60994.4601832273,0.0,1.0
2021-08-06,57.92,58.3,57.9,58.09,68626,54.0518648758629,54.4064869175208,54.0332005578809,54.2105115787098,73537.1097579831,0.0,1.0
2021-08-09,57.76,58.04,57.65,58.02,60413,53.9025503320069,54.1638507837548,53.7998965831059,54.1451864657728,64736.3595693911,0.0,1.0
2021-08-10,58.06,58.1345,57.78,57.88,96851,54.1825151017368,54.2520396862198,53.9212146499889,54.0145362398989,103781.986669344,0.0,1.0
2021-08-11,58.42,58.45,58.17,58.34,72745,54.5184728254128,54.5464693023858,54.2851688506378,54.4438155534848,77950.8793947553,0.0,1.0
2021-08-12,58.56,58.605,58.41,58.5,87066,54.6491230512868,54.6911177667462,54.5091406664218,54.5931300973408,93296.7388189397,0.0,1.0
2021-08-13,59.0,59.0,58.66,58.75,56653,55.0597380468907,55.0597380468907,54.7424446411967,54.8264340721157,60707.2811925366,0.0,1.0
2021-08-16,59.08,59.08,58.63,58.81,79892,55.1343953188187,55.1343953188187,54.7144481642237,54.8824270260617,85609.3430009732,0.0,1.0
2021-08-17,58.56,58.88,58.19,58.88,142136,54.6491230512868,54.9477521389987,54.3038331686198,54.9477521389987,152307.735152285,0.0,1.0
2021-08-18,58.14,58.6262,58.11,58.45,63107,54.2571723736648,54.7109019438072,54.2291758966918,54.5464693023858,67623.1513638715,0.0,1.0
2021-08-19,58.07,58.17,57.711,57.79,74530,54.1918472607278,54.2851688506378,53.856822752951,53.9305468089799,79863.6200603632,0.0,1.0
2021-08-20,58.63,58.63,58.0,58.06,80481,54.7144481642237,54.7144481642237,54.1265221477908,54.1825151017368,86240.493842454,0.0,1.0
2021-08-23,58.75,58.8799,58.7,58.76,89791,54.8264340721157,54.9476588174088,54.7797732771607,54.8357662311067,96216.7490787612,0.0,1.0
2021-08-24,58.84,58.8758,58.64,58.73,82864,54.9104235030347,54.9438326322225,54.7237803232147,54.8077697541337,88794.0294201253,0.0,1.0
2021-08-25,58.98,59.06,58.62,58.75,79235,55.0410737289087,55.1157310008367,54.7051160052327,54.8264340721157,84905.3258484218,0.0,1.0
2021-08-26,58.6524,58.82,58.5204,58.82,79151,54.7353522003636,54.8917591850527,54.6121677016824,54.8917591850527,84815.3145229814,0.0,1.0
2021-08-27,59.17,59.34,58.73,58.73,81804,55.2183847497377,55.3770314525846,54.8077697541337,54.8077697541337,87658.1722181396,0.0,1.0
2021-08-30,59.48,59.63,59.255,59.27,82802,55.5076816784586,55.6476640633236,55.2977081011611,55.3117063396476,88727.5924894431,0.0,1.0
2021-08-31,59.42,59.69,59.38,59.66,57303,55.4516887245126,55.7036570172696,55.4143600885486,55.6756605402966,61403.7974013014,0.0,1.0
2021-09-01,60.05,60.12,59.5669,59.7,127010,56.0396147409455,56.1049398538825,55.5887781400904,55.7129891762606,136099.26719263,0.0,1.0
2021-09-02,60.56,60.56,60.225,60.25,69780,56.5155548494864,56.5155548494864,56.202927523288,56.2262579207655,74773.6939193901,0.0,1.0
2021-09-03,60.36,60.56,60.16,60.41,79558,56.3289116696665,56.5155548494864,56.1422684898465,56.3755724646215,85251.4408260079,0.0,1.0
2021-09-07,59.81,60.18,59.7701,60.18,103551,55.8156429251616,56.1609328078285,55.7784076107875,56.1609328078285,110961.461436612,0.0,1.0
2021-09-08,59.97,60.0799,59.56,59.68,88557,55.9649574690175,56.0675178963286,55.5823389503866,55.6943248582786,94894.4398455063,0.0,1.0
2021-09-09,59.8,60.16,59.71,60.0,71060,55.8063107661706,56.1422684898465,55.7223213352516,55.9929539459905,76145.2950689575,0.0,1.0
2021-09-10,59.47,60.17,59.44,60.06,63237,55.4983495194676,56.1516006488375,55.4703530424946,56.0489468999365,67762.4546056244,0.0,1.0
2021-09-13,59.33,59.92,59.1,59.88,79642,55.3676992935936,55.9182966740625,55.1530596368007,55.8809680380985,85341.4521514484,0.0,1.0
2021-09-14,59.28,59.73,59.2,59.66,59119,55.3210384986386,55.7409856532336,55.2463812267107,55.6756605402966,63349.7565322503,0.0,1.0
2021-09-15,59.51,59.6,59.22,59.39,80635,55.5356781554316,55.6196675863506,55.2650455446926,55.4236922475396,86405.5146057612,0.0,1.0
2021-09-16,59.19,59.47,58.92,59.47,117799,55.2370490677197,55.4983495194676,54.9850807749627,55.4983495194676,126229.096732735,0.0,1.0
2021-09-17,58.26,58.98,58.18,58.93,96620,54.3691582815568,55.0410737289087,54.2945010096288,54.9944129339537,103534.455524383,0.0,1.0
2021-09-20,57.67,57.7735,57.15,57.43,98078,53.8185609010879,53.9151487466447,53.333288633556,53.5945890853039,105096.794958813,0.0,1.0
2021-09-21,57.7,58.1,57.6669,58.05,50874,53.8465573780609,54.2198437377008,53.8156679318007,54.1731829427458,54514.716314919,0.0,1.0
2021-09-22,58.15,58.49,57.8,57.82,48618,54.2665045326558,54.5837979383498,53.9398789679709,53.9585432859529,52097.2692888064,0.0,1.0
2021-09-23,58.85,59.1,58.45,58.46,61309,54.9197556620257,55.1530596368007,54.5464693023858,54.5558014613768,65696.4803740884,0.0,1.0
2021-09-24,58.38,58.4896,58.21,58.21,112497,54.4811441894488,54.5834246519901,54.3224974866018,54.3224974866018,120547.667596011,0.0,1.0
2021-09-27,57.81,58.15,57.74,58.02,46950,53.9492111269619,54.2665045326558,53.8838860140249,54.1451864657728,50309.9015407762,0.0,1.0
2021-09-28,56.35,57.0,56.261,57.0,128061,52.5867159142761,53.193306248691,52.5036596992562,53.193306248691,137225.480324033,0.0,1.0
2021-09-29,56.36,56.5987,56.23,56.46,103026,52.5960480732671,52.8188067083822,52.4747300063841,52.6893696631771,110398.890652609,0.0,1.0
2021-09-30,55.84,56.72,55.78,56.54,65901,52.1107758057352,52.932005796943,52.0547828517892,52.7640269351051,70617.0994981617,0.0,1.0
2021-10-01,55.87,56.23,55.4156,55.9,64456,52.1387722827082,52.4747300063841,51.7147189781572,52.1667687596812,69068.6903879078,0.0,1.0
2021-10-04,55.78,56.14,55.35,55.81,77515,52.0547828517892,52.3907405754651,51.6535000151763,52.0827793287622,83062.2368036905,0.0,1.0
2021-10-05,56.35,56.48,55.71,55.98,65952,52.5867159142761,52.7080339811591,51.9894577388522,52.2414260316092,70671.7492314648,0.0,1.0
2021-10-06,56.24,56.29,55.4874,55.76,77520,52.4840621653751,52.5307229603301,51.7817238797126,52.0361185338072,83067.594620681,0.0,1.0
2021-10-07,56.6,56.86,56.44,56.44,64294,52.8200198890511,53.062656022817,52.6707053451951,52.6707053451951,68895.0971174156,0.0,1.0
2021-10-08,56.19,56.63,56.06,56.63,86394,52.4374013704201,52.8480163660241,52.3160833035371,52.8480163660241,92576.6482154169,0.0,1.0
2021-10-11,55.74,56.295,55.691,56.08,95422,52.0174542158252,52.5353890398256,51.9717266367693,52.3347476215191,102250.72257346,0.0,1.0
2021-10-12,55.9,56.0982,55.73,55.94,75358,52.1667687596812,52.3517321508828,52.0081220568342,52.2040973956452,80750.8745539896,0.0,1.0
2021-10-13,56.5,56.561,56.06,56.32,34383,52.7266982991411,52.7836244689862,52.3160833035371,52.5587194373031,36843.5643168585,0.0,1.0
2021-10-14,57.21,57.23,56.83,56.83,90262,53.389281587502,53.407945905484,53.034659545844,53.034659545844,96721.455439266,0.0,1.0
2021-10-15,57.34,57.54,57.3,57.44,84726,53.5105996543849,53.6972428342049,53.4732710184209,53.6039212442949,90789.2804673868,0.0,1.0
2021-10-18,57.34,57.476,56.941,57.09,57713,53.5105996543849,53.6375170166625,53.1382465106441,53.27729567961,61843.1383945223,0.0,1.0
2021-10-19,57.6,57.78,57.55,57.59,98053,53.7532357881509,53.9212146499889,53.7065749931959,53.7439036291599,105070.00587386,0.0,1.0
2021-10-20,57.88,58.11,57.67,57.78,79025,54.0145362398989,54.2291758966918,53.8185609010879,53.9212146499889,84680.2975348208,0.0,1.0
2021-10-21,58.14,58.17,57.86,57.86,51203,54.2571723736648,54.2851688506378,53.9958719219169,53.9958719219169,54867.2606728938,0.0,1.0
2021-10-22,58.63,58.75,58.34,58.34,67354,54.7144481642237,54.8264340721157,54.4438155534848,54.4438155534848,72174.0811156005,0.0,1.0
2021-10-25,58.665,58.87,58.3446,58.56,67802,54.7471107206922,54.9384199800077,54.4481083466206,54.6491230512868,72654.1415179491,0.0,1.0
2021-10-26,58.54,58.95,58.54,58.89,70396,54.6304587333048,55.0130772519357,54.6304587333048,54.9570842979897,75433.7769726194,0.0,1.0
2021-10-27,58.29,58.8064,58.23,58.69,47005,54.3971547585298,54.8790674488249,54.3411618045838,54.7704411181697,50368.8375276717,0.0,1.0
2021-10-28,59.3,59.3,58.6,58.6,79164,55.3397028166206,55.3397028166206,54.6864516872507,54.6864516872507,84829.2448471568,0.0,1.0
2021-10-29,59.06,59.36,58.86,59.09,108666,55.1157310008367,55.3956957705666,54.9290878210167,55.1437274778097,116442.508217891,0.0,1.0
2021-11-01,59.33,59.379,59.03,59.27,76316,55.3676992935936,55.4134268726495,55.0877345238637,55.3117063396476,81777.4322893691,0.0,1.0
2021-11-02,59.53,59.605,59.3,59.35,57777,55.5543424734136,55.6243336658461,55.3397028166206,55.3863636115756,61911.7184520006,0.0,1.0
2021-11-03,59.4,59.49,58.93,59.49,71127,55.4330244065306,55.5170138374496,54.9944129339537,55.5170138374496,76217.0898166303,0.0,1.0
2021-11-04,60.045,60.11,59.42,59.49,290050,56.03494866145,56.0956076948915,55.4516887245126,55.5170138374496,310806.963618789,0.0,1.0
2021-11-05,60.18,60.2893,59.915,60.08,93635,56.1609328078285,56.2629333056001,55.913630594567,56.0676112179185,100335.838781056,0.0,1.0
2021-11-08,60.505,60.645,60.29,60.58,114699,56.4642279750359,56.5948782009099,56.2635865567295,56.5342191674684,122907.250198626,0.0,1.0
2021-11-09,60.51,60.62,60.2,60.62,127266,56.4688940545314,56.5715478034324,56.1795971258105,56.5715478034324,136373.587422544,0.0,1.0
2021-11-10,60.23,60.599,60.15,60.5,47845,56.2075936027835,56.5519502695513,56.1329363308555,56.4595618955404,51268.9507820753,0.0,1.0
2021-11-11,60.31,60.46,60.23,60.43,41483,56.2822508747115,56.4222332595765,56.2075936027835,56.3942367826035,44451.6644433657,0.0,1.0
2021-11-12,60.71,60.73,60.37,60.51,42055,56.6555372343514,56.6742015523334,56.3382438286575,56.4688940545314,45064.5987070787,0.0,1.0
2021-11-15,60.47,60.83,60.4,60.83,108023,56.4315654185675,56.7675231422434,56.3662403056305,56.7675231422434,115753.492952913,0.0,1.0
2021-11-16,60.52,60.7,60.33,60.51,81589,56.4782262135224,56.6462050753604,56.3009151926935,56.4688940545314,87427.7860875483,0.0,1.0
2021-11-17,60.62,60.62,60.235,60.57,65253,56.5715478034324,56.5715478034324,56.212259682279,56.5248870084774,69922.7264161932,0.0,1.0
2021-11-18,60.9,60.96,60.42,60.6,108754,56.8328482551804,56.8888412091264,56.3849046236125,56.5528834854504,116536.805796924,0.0,1.0
2021-11-19,60.8,60.96,60.68,60.73,129845,56.7395266652704,56.8888412091264,56.6275407573784,56.6742015523334,139137.149426243,0.0,1.0
2021-11-22,60.2,60.86,60.1595,60.6,188112,56.1795971258105,56.7955196192164,56.141801881897,56.5528834854504,201573.933943312,0.0,1.0
2021-11-23,60.0,60.2,59.6601,60.06,69614,55.9929539459905,56.1795971258105,55.6757538618865,56.0489468999365,74595.8143953056,0.0,1.0
2021-11-24,59.68,59.75,59.42,59.69,60252,55.6943248582786,55.7596499712156,55.4516887245126,55.7036570172696,64563.8378622971,0.0,1.0
2021-11-26,58.83,59.3227,58.56,59.15,64546,54.9010913440437,55.3608868175302,54.6491230512868,55.1997204317557,69165.1310937368,0.0,1.0
2021-11-29,59.29,59.61,58.93,59.22,78459,55.3303706576296,55.6289997453416,54.9944129339537,55.2650455446926,84073.7926514966,0.0,1.0
2021-11-30,58.38,59.45,58.28,59.35,78846,54.4811441894488,55.4796852014856,54.3878225995388,55.3863636115756,84488.487686561,0.0,1.0
2021-12-01,57.58,59.3031,57.53,58.88,199528,53.7345714701689,55.3425957859078,53.6879106752139,54.9477521389987,213806.901696017,0.0,1.0
2021-12-02,58.62,58.79,57.93,57.94,147179,54.7051160052327,54.8637627080797,54.0611970348538,54.0705291938448,157711.629368901,0.0,1.0
2021-12-03,58.4,58.87,57.81,58.84,61163,54.4998085074308,54.9384199800077,53.9492111269619,54.9104235030347,65540.0321179658,0.0,1.0
2021-12-06,59.19,59.3783,58.65,58.77,84622,55.2370490677197,55.4127736215202,54.7331124822057,54.8450983900977,90677.8378739842,0.0,1.0
2021-12-07,60.28,60.36,59.62,59.62,56635,56.2542543977385,56.3289116696665,55.6383319043326,55.6383319043326,60687.9930513708,0.0,1.0
2021-12-08,60.57,60.69,60.43,60.51,71539,56.5248870084774,56.6368729163694,56.3942367826035,56.4688940545314,76658.5739366473,0.0,1.0
2021-12-09,60.09,60.558,60.083,60.44,98870,56.0769433769095,56.5136884176882,56.0704108656158,56.4035689415945,105945.473170107,0.0,1.0
2021-12-10,60.19,60.29,60.0,60.28,74399,56.1702649668195,56.2635865567295,55.9929539459905,56.2542543977385,79723.2452552121,0.0,1.0
2021-12-13,59.84,60.21,59.84,60.19,39310,55.8436394021345,56.1889292848015,55.8436394021345,56.1702649668195,42123.1571792953,0.0,1.0
2021-12-14,59.28,59.82,59.1,59.74,53251,55.3210384986386,55.8249750841526,55.1530596368007,55.7503178122246,57061.8225122018,0.0,1.0
2021-12-15,60.05,60.13,59.2,59.43,84906,56.0396147409455,56.1142720128735,55.2463812267107,55.4610208835036,90982.1618790446,0.0,1.0
2021-12-16,59.8,60.41,59.5324,60.12,86908,55.8063107661706,56.3755724646215,55.5565821915714,56.1049398538825,93127.4318020399,0.0,1.0
2021-12-17,59.08,59.66,58.99,59.39,50650,55.1343953188187,55.6756605402966,55.0504058878997,55.4236922475396,54274.6861137447,0.0,1.0
2021-12-20,57.84,57.89,57.17,57.67,100420,54.8767530733952,54.9241914837284,54.2410783749309,54.7154624782625,105842.501144914,0.96392,1.0
2021-12-21,58.44,58.48,58.11,58.25,99233,55.4460139973931,55.4839647256596,55.1329204891942,55.2657480381271,104591.405259045,0.0,1.0
2021-12-22,59.17,59.17,58.45,58.45,66389,56.1386147882572,56.1386147882572,55.4555016794597,55.4555016794597,69973.8877565196,0.0,1.0
2021-12-23,59.41,59.54,59.27,59.27,78109,56.3663191578563,56.4896590247225,56.2334916089235,56.2334916089235,82326.746882375,0.0,1.0
2021-12-27,59.7937,59.8,59.41,59.41,60853,56.7303615187529,56.7363387584549,56.3663191578563,56.3663191578563,64138.9536165252,0.0,1.0
2021-12-28,60.14,60.21,60.0,60.05,62899,57.0589199487204,57.1253337231868,56.9260923997875,56.9735308101207,66295.4339724552,0.0,1.0
2021-12-29,60.56,60.61,60.26,60.26,61607,57.4574025955189,57.5048410058521,57.17277213352,57.17277213352,64933.6682735981,0.0,1.0
2021-12-30,60.38,60.73,60.345,60.66,77863,57.2866243183195,57.6186931906516,57.2534174310863,57.5522794161852,82067.4633205183,0.0,1.0
2021-12-31,60.63,60.83,60.3166,60.39,105368,57.5238163699853,57.7135700113179,57.2264724140171,57.2961120003862,111057.684332178,0.0,1.0
2022-01-03,60.21,60.79,59.7958,60.67,127526,57.1253337231868,57.6756192830514,56.7323539319869,57.5617670982518,134412.176867221,0.0,1.0
2022-01-04,60.0,60.34,59.9653,60.07,94412,56.9260923997875,57.248673590053,56.8931701430163,56.992506174254,99510.0798455849,0.0,1.0
2022-01-05,58.95,60.0937,58.95,59.95,69861,55.9298857827913,57.0149919807519,55.9298857827913,56.8786539894544,73633.3695726433,0.0,1.0
2022-01-06,58.48,58.94,58.38,58.81,74748,55.4839647256596,55.9203981007246,55.3890879049933,55.7970582338584,78784.2588685525,0.0,1.0
2022-01-07,58.25,58.47,58.0725,58.35,150779,55.2657480381271,55.474477043593,55.0973416814444,55.3606248587934,158920.797451992,0.0,1.0
2022-01-10,57.12,57.51,56.53,57.47,110039,54.1936399645977,54.5636595651964,53.6338667226665,54.5257088369298,115980.910012798,0.0,1.0
2022-01-11,57.45,57.47,56.78,57.25,100502,54.5067334727966,54.5257088369298,53.8710587743323,54.316979831464,105928.928998866,0.0,1.0
2022-01-12,57.51,57.82,57.41,57.48,128292,54.5636595651964,54.8577777092619,54.46878274453,54.5351965189965,135219.539502921,0.0,1.0
2022-01-13,57.0,57.64,56.89,57.63,57158,54.0797877797982,54.6869994320626,53.9754232770652,54.6775117499959,60244.4301975801,0.0,1.0
2022-01-14,56.12,56.7,55.7,56.7,109111,53.2448717579346,53.7951573177992,52.8463891111361,53.7951573177992,115002.799665632,0.0,1.0
2022-01-18,55.4,55.7,55.26,55.59,153996,52.5617586491372,52.8463891111361,52.4289311002043,52.7420246084032,162311.509722288,0.0,1.0
2022-01-19,55.15,55.84,55.15,55.55,76481,52.3245665974714,52.9792166600689,52.3245665974714,52.7040738801366,80610.8377819575,0.0,1.0
2022-01-20,54.67,55.8031,54.65,55.43,116867,51.8691578582731,52.9442071132431,51.8501824941398,52.5902216953371,123177.60985165,0.0,1.0
2022-01-21,54.22,54.96,54.1711,54.57,124038,51.4422121652747,52.1443006382054,51.3958173999689,51.7742810376068,130735.831079594,0.0,1.0
2022-01-24,54.21,54.2411,52.52,53.54,235443,51.432724483208,51.4622311744353,49.8293062139474,50.7970497847438,248156.502659451,0.0,1.0
2022-01-25,53.07,53.64,52.71,53.24,158077,50.3511287276121,50.8919266054101,50.0095721732134,50.5124193227448,166612.87645374,0.0,1.0
2022-01-26,52.8,54.1,52.56,53.68,99668,50.094961311813,51.3283599804751,49.8672569422139,50.9298773336766,105049.894484279,0.0,1.0
2022-01-27,52.2,53.24,52.0312,53.07,120004,49.5257003878152,50.5124193227448,49.3655483145304,50.3511287276121,126484.002264432,0.0,1.0
2022-01-28,52.72,52.74,51.61,52.17,87888,50.01905985528,50.0380352194133,48.9659271458839,49.4972373416153,92633.7954652879,0.0,1.0
2022-01-31,53.99,54.03,52.79,52.79,53001,51.2239954777422,51.2619462060087,50.0854736297464,50.0854736297464,55862.9596014896,0.0,1.0
2022-02-01,54.14,54.51,53.7247,54.33,225999,51.3663107087416,51.717354945207,50.9722872725144,51.5465766680076,238202.543479879,0.0,1.0
2022-02-02,54.42,54.56,54.15,54.41,50960,51.6319658066073,51.7647933555401,51.3757983908083,51.6224781245407,53711.7492366543,0.0,1.0
2022-02-03,53.19,53.92,53.13,53.81,50727,50.4649809124117,51.1575817032757,50.4080548200119,51.0532172005428,53466.1676516436,0.0,1.0
2022-02-04,52.79,53.18,52.32,52.97,57872,50.0854736297464,50.455493230345,49.6395525726147,50.2562519069458,60996.9849258959,0.0,1.0
2022-02-07,52.25,52.68,52.18,52.61,56587,49.5731387981483,49.9811091270135,49.5067250236819,49.914695352547,59642.5972145714,0.0,1.0
2022-02-08,52.87,52.98,52.06,52.12,92915,50.1613750862795,50.2657395890124,49.3928728388823,49.4497989312821,97932.2445118471,0.0,1.0
2022-02-09,53.7,53.83,53.47,53.57,143375,50.9488526978099,51.0721925646761,50.7306360102773,50.8255128309437,151116.994639037,0.0,1.0
2022-02-10,52.7,53.7504,52.55,53.14,137050,50.0000844911467,50.9966706154257,49.8577692601473,50.4175425020785,144450.455904307,0.0,1.0
2022-02-11,51.81,52.96,51.68,52.71,150290,49.1556807872165,50.2467642248791,49.0323409203503,50.0095721732134,158405.392322935,0.0,1.0
2022-02-14,51.64,52.1104,51.33,51.81,86082,48.9943901920838,49.4406907564981,48.7002720480182,49.1556807872165,90730.274681901,0.0,1.0
2022-02-15,52.65,52.725,52.31,52.31,49346,49.9526460808136,50.0238036963133,49.6300648905481,49.6300648905481,52010.5961113018,0.0,1.0
2022-02-16,52.77,52.87,52.3021,52.51,35947,50.0664982656131,50.1613750862795,49.6225696217155,49.8198185318807,37888.0739758637,0.0,1.0
2022-02-17,52.14,52.45,52.08,52.37,47112,49.4687742954154,49.762892439481,49.4118482030156,49.6869909829479,49655.964090213,0.0,1.0
2022-02-18,51.97,52.36,51.89,52.22,96417,49.3074837002826,49.6775033008813,49.2315822437496,49.5446757519484,101623.346274539,0.0,1.0
2022-02-22,51.15,51.66,50.95,51.43,66618,48.5294937708189,49.0133655562171,48.3397401294863,48.7951488686846,70215.2533486545,0.0,1.0
2022-02-23,50.82,51.7067,50.69,51.6,71852,48.2164002626201,49.0576730314682,48.0930603957538,48.9564394638173,75731.8800265322,0.0,1.0
2022-02-24,50.8,50.97,49.3509,49.67,125904,48.1974248984868,48.3587154936195,46.8225648902113,47.1253168249575,132702.591756117,0.0,1.0
2022-02-25,52.17,52.19,51.14,51.34,119337,49.4972373416153,49.5162127057485,48.5200060887523,48.7097597300849,125780.985452406,0.0,1.0
2022-02-28,51.65,52.06,51.29,51.51,81340,49.0038778741504,49.3928728388823,48.6623213197517,48.8710503252176,85732.2151277367,0.0,1.0
2022-03-01,50.79,51.9606,50.54,51.73,263059,48.1879372164202,49.29856527914,47.9507451647544,49.0797793306835,277263.717473411,0.0,1.0
2022-03-02,51.56,51.6531,50.87,50.87,72536,48.9184887355508,49.0068190555911,48.2638386729532,48.2638386729532,76452.8148082801,0.0,1.0
2022-03-03,51.24,51.82,50.99,51.75,69305,48.6148829094186,49.1651684692832,48.3776908577528,49.0987546948168,73047.3465629184,0.0,1.0
2022-03-04,50.51,50.6,50.1039,50.42,69440,47.9222821185545,48.0076712571542,47.5369873498286,47.8368929799548,73189.6363224739,0.0,1.0
2022-03-07,49.34,50.59,49.19,50.51,152525,46.8122233167586,47.9981835750875,46.6699080857592,47.9222821185545,160761.078342243,0.0,1.0
2022-03-08,49.0983,49.98,48.9018,49.54,75970,46.5829060412082,47.419434969023,46.3964730885988,47.0019769580912,80072.2446920844,0.0,1.0
2022-03-09,50.51,50.77,49.92,50.08,68783,47.9222821185545,48.1689618522869,47.3625088766232,47.5143117896893,72497.1594926372,0.0,1.0
2022-03-10,49.88,50.08,49.54,49.74,73833,47.3245581483567,47.5143117896893,47.0019769580912,47.1917305994239,77819.8504982319,0.0,1.0
2022-03-11,49.42,50.36,49.41,50.15,59535,46.8881247732917,47.779966887555,46.878637091225,47.5807255641558,62749.7839639759,0.0,1.0
2022-03-14,49.79,50.364,49.6,49.92,45106,47.239169009757,47.7837619603817,47.058903050491,47.3625088766232,47541.6436630402,0.0,1.0
2022-03-15,50.46,50.56,50.005,50.12,100299,47.8748437082213,47.9697205288876,47.4431541741896,47.5522625179559,105714.967360424,0.0,1.0
2022-03-16,51.55,51.55,50.5573,51.07,53184,48.9090010534841,48.9090010534841,47.9671588547296,48.4535923142858,56055.8412755538,0.0,1.0
2022-03-17,52.08,52.24,51.41,51.41,75936,49.4118482030156,49.5636511160817,48.7761735045513,48.7761735045513,80036.4087526409,0.0,1.0
2022-03-18,52.57,52.69,51.8,51.8,81668,49.8767446242805,49.9905968090801,49.1461931051499,49.1461931051499,86077.9265435456,0.0,1.0
2022-03-21,52.3,52.7,52.0358,52.57,55590,49.6205772084815,50.0000844911467,49.3699126482811,49.8767446242805,58591.7609902985,0.0,1.0
2022-03-22,52.48,52.5873,52.33,52.41,104837,49.7913554856808,49.8931583142558,49.6490402546814,49.7249417112144,110498.011277926,0.0,1.0
2022-03-23,51.7,52.05,51.6606,51.96,59271,49.0513162844836,49.3833851568157,49.0139348171411,49.297996018216,62471.5284341785,0.0,1.0
2022-03-24,51.82,51.835,51.59,51.73,97532,49.1651684692832,49.1793999923831,48.9469517817507,49.0797793306835,102798.554288645,0.0,1.0
2022-03-25,51.79,51.89,51.5,51.83,79111,49.1367054230833,49.2315822437496,48.861562643151,49.1746561513498,83382.8530977425,0.0,1.0
2022-03-28,51.81,51.81,51.46,51.74,184051,49.1556807872165,49.1556807872165,48.8236119148845,49.0892670127501,193989.426192219,0.0,1.0
2022-03-29,53.21,53.2477,52.66,52.66,90895,50.4839562765449,50.5197248379361,49.9621337628802,49.9621337628802,95803.1681096094,0.0,1.0
2022-03-30,53.09,53.1899,52.91,53.02,83323,50.3701040917454,50.464886035591,50.199325814546,50.3036903172789,87822.293595874,0.0,1.0
2022-03-31,52.415,53.18,52.415,53.02,102663,49.7296855522477,50.455493230345,49.7296855522477,50.3036903172789,108206.619149973,0.0,1.0
2022-04-01,53.04,53.04,52.57,52.72,57412,50.3226656814122,50.3226656814122,49.8767446242805,50.01905985528,60512.1457451883,0.0,1.0
2022-04-04,52.87,53.0,52.58,53.0,51113,50.1613750862795,50.2847149531457,49.8862323063472,50.2847149531457,53873.0109641505,0.0,1.0
2022-04-05,52.43,53.06,52.2,52.81,53322,49.7439170753477,50.3416410455455,49.5257003878152,50.1044489938797,56201.2930297661,0.0,1.0
2022-04-06,51.9644,52.1,51.5701,52.0,49840,49.3021705983253,49.4308235671489,48.9280712944381,49.3359467464825,52531.2712314531,0.0,1.0
2022-04-07,52.05,52.2539,51.69,51.74,56730,49.3833851568157,49.5768389941543,49.041828602417,49.0892670127501,59793.3189598783,0.0,1.0
2022-04-08,51.8,52.29,51.72,51.9,71073,49.1461931051499,49.6110895264148,49.0702916486169,49.2410699258162,74910.8154139861,0.0,1.0
2022-04-11,51.07,51.645,51.02,51.51,61071,48.4535923142858,48.9991340331171,48.4061539039527,48.8710503252176,64368.7252282519,0.0,1.0
2022-04-12,50.98,51.64,50.9,51.28,65427,48.3682031756861,48.9943901920838,48.2923017191531,48.6528336376851,68959.9414699094,0.0,1.0
2022-04-13,51.485,51.58,51.14,51.14,40837,48.847331120051,48.937464099684,48.5200060887523,48.5200060887523,43042.1252664296,0.0,1.0
2022-04-14,51.08,51.85,51.05,51.64,48464,48.4630799963525,49.1936315154831,48.4346169501526,48.9943901920838,51080.9696822059,0.0,1.0
2022-04-18,50.44,51.12,50.29,50.96,90255,47.8558683440881,48.501030724619,47.7135531130886,48.3492278115529,95128.6092494943,0.0,1.0
2022-04-19,50.89,50.9,50.26,50.26,59535,48.2828140370865,48.2923017191531,47.6850900668887,47.6850900668887,62749.7839639759,0.0,1.0
2022-04-20,51.455,51.77,51.3,51.3,87058,48.8188680738511,49.11773005895,48.6718090018184,48.6718090018184,91758.9769435764,0.0,1.0
2022-04-21,50.93,52.01,50.85,52.01,58868,48.320764765353,49.3454344285492,48.24486330882,49.3454344285492,62046.7671519498,0.0,1.0
2022-04-22,50.21,51.04,50.12,50.88,100281,47.6376516565555,48.4251292680859,47.5522625179559,48.2733263550198,105695.995392483,0.0,1.0
2022-04-25,49.9,49.99,49.04,49.78,67580,47.34353351249,47.4289226510897,46.5275928547597,47.2296813276904,71229.1996352648,0.0,1.0
2022-04-26,48.41,49.628,48.38,49.51,67782,45.9298688845619,47.0854685602776,45.901405838362,46.9735139118914,71442.1072754887,0.0,1.0
2022-04-27,48.37,48.7301,48.22,48.41,100062,45.8919181562954,46.2335695875148,45.7496029252959,45.9298688845619,105465.169782537,0.0,1.0
2022-04-28,49.065,49.21,48.2,48.66,91941,46.5513120599263,46.6888834498924,45.7306275611627,46.1670609362277,96905.6502466096,0.0,1.0
2022-04-29,48.17,49.38,48.12,49.0,86988,45.7021645149628,46.8501740450252,45.6547261046296,46.4896421264932,91685.1970682512,0.0,1.0
2022-05-02,47.91,48.5,47.31,48.1,107710,45.4554847812304,46.0152580231616,44.8862238572325,45.6357507404964,113526.148160911,0.0,1.0
2022-05-03,47.93,48.21,47.73,47.97,182489,45.4744601453636,45.7401152432293,45.284706504031,45.5124108736301,192343.080974251,0.0,1.0
2022-05-04,49.16,49.25,47.68,47.88,96259,46.6414450395593,46.7268341781589,45.2372680936978,45.4270217350305,101456.814555948,0.0,1.0
2022-05-05,47.72,48.8505,47.4,48.77,92863,45.2752188219644,46.347801279597,44.9716129958322,46.2714254389606,97877.4366044628,0.0,1.0
2022-05-06,46.78,47.14,46.44,47.09,89649,44.383376707701,44.7249332620998,44.0607955174356,44.6774948517666,94489.886328823,0.0,1.0
2022-05-09,45.69,46.1471,45.47,46.0,108095,43.3492193624382,43.7829013097039,43.1404903569723,43.6433375065038,113931.937475199,0.0,1.0
2022-05-10,45.6,46.53,45.2748,46.46,112834,43.2638302238385,44.1461846560352,42.9552908030317,44.0797708815688,118926.835034707,0.0,1.0
2022-05-11,45.25,46.29,45.23,45.55,150991,42.9317613515064,43.9184802864361,42.9127859873732,43.2163918135054,159144.245074405,0.0,1.0
2022-05-12,45.5197,45.72,45.0463,45.17,149869,43.1876441368435,43.3776824086381,42.7384972678092,42.8558598949734,157961.659072766,0.0,1.0
2022-05-13,46.75,46.95,46.23,46.23,52127,44.3549136615011,44.5446673028338,43.8615541940363,43.8615541940363,54941.7651581452,0.0,1.0
2022-05-16,46.57,46.86,46.26,46.6,79239,44.1841353843018,44.4592781642341,43.8900172402362,44.2125984305017,83517.7648697654,0.0,1.0
2022-05-17,47.57,47.57,47.09,47.37,49873,45.1329035909649,45.1329035909649,44.6774948517666,44.9431499496323,52566.0531726778,0.0,1.0
2022-05-18,46.21,47.22,46.141,47.01,65821,43.842578829903,44.8008347186328,43.7771138236433,44.6015933952335,69375.2167681677,0.0,1.0
2022-05-19,46.73,47.07,46.06,46.06,95042,44.3359382973679,44.6585194876333,43.7002635989036,43.7002635989036,100174.09872351,0.0,1.0
2022-05-20,46.87,47.21,46.1924,47.21,81852,44.4687658463007,44.7913470365662,43.8258805094658,44.7913470365662,86271.8622158286,0.0,1.0
2022-05-23,47.44,47.535,47.1351,47.38,63259,45.0095637240987,45.0996967037317,44.7202842978871,44.9526376316989,66674.8733312699,0.0,1.0
2022-05-24,47.36,47.47,46.635,47.18,146080,44.9336622675656,45.0380267702986,44.2458053177349,44.7628839903663,153968.059821241,0.0,1.0
2022-05-25,47.2325,47.41,46.89,47.2,44897,44.8126943212161,44.9811006778988,44.487741210434,44.7818593544995,47321.3580352839,0.0,1.0
2022-05-26,47.57,47.67,47.12,47.22,40408,45.1329035909649,45.2277804116312,44.7059578979665,44.8008347186328,42589.9600305088,0.0,1.0
2022-05-27,48.37,48.37,47.81,47.84,73343,45.8919181562954,45.8919181562954,45.360607960564,45.3890710067639,77303.3913709563,0.0,1.0
2022-05-31,48.08,48.27,47.84,48.16,48330,45.6167753763631,45.7970413356291,45.3890710067639,45.6926768328961,50939.7339208693,0.0,1.0
2022-06-01,47.81,48.31,47.45,48.25,52229,45.360607960564,45.8349920638956,45.0190514061653,45.7780659714958,55049.2729764761,0.0,1.0
2022-06-02,49.07,49.08,48.06,48.16,90021,46.5560559009596,46.5655435830262,45.5978000122298,45.6926768328961,94881.9736662648,0.0,1.0
2022-06-03,48.64,48.815,48.47,48.64,118715,46.1480855720944,46.3141200082605,45.9867949769617,46.1480855720944,125125.398560232,0.0,1.0
2022-06-06,48.61,49.04,48.6056,49.01,113347,46.1196225258945,46.5275928547597,46.1154479457852,46.4991298085598,119467.536121018,0.0,1.0
2022-06-07,48.87,48.87,48.21,48.25,52918,46.366302259627,46.366302259627,45.7401152432293,45.7780659714958,55775.4777493185,0.0,1.0
2022-06-08,47.96,48.43,47.86,48.4,47500,45.5029231915635,45.9488442486952,45.4080463708972,45.9203812024953,50064.9153991578,0.0,1.0
2022-06-09,47.35,48.06,47.1761,47.88,115697,44.924174585499,45.5978000122298,44.7591837943603,45.4270217350305,121944.431935502,0.0,1.0
2022-06-10,46.08,46.53,45.9,46.53,74775,43.7192389630368,44.1461846560352,43.5484606858375,44.1461846560352,78812.7168204636,0.0,1.0
2022-06-13,44.15,45.13,44.04,45.06,189700,41.888116324177,42.8179091667069,41.7837518214441,42.7514953922405,199943.462130952,0.0,1.0
2022-06-14,43.31,44.06,42.96,44.06,99389,41.09115103058,41.8027271855773,40.7590821582479,41.8027271855773,104755.828981198,0.0,1.0
2022-06-15,43.83,44.18,43.12,43.86,71354,41.5845104980448,41.9165793703769,40.910885071314,41.6129735442447,75206.9889135053,0.0,1.0
2022-06-16,42.34,42.8012,42.2001,42.8,94666,40.1708458701168,40.6084177670298,40.0381131980046,40.6072792451818,99777.7953931928,0.0,1.0
2022-06-17,42.37,42.81,42.251,42.42,85211,40.1993089163166,40.6167669272484,40.0864054997237,40.2467473266498,89812.2422332133,0.0,1.0
2022-06-21,42.66,42.82,42.48,42.68,105596,40.4744516962489,40.626254609315,40.3036734190496,40.4934270603822,111297.995926094,0.0,1.0
2022-06-22,42.74,43.0321,42.2,42.26,57749,40.550353152782,40.8274883459483,40.0380183211839,40.0949444135837,60867.3431449676,0.0,1.0
2022-06-23,43.03,43.1,42.5,42.65,93346,40.8254959327143,40.8919097071807,40.3226487831828,40.4649640141823,98386.5177442059,0.0,1.0
2022-06-24,44.67,44.67,43.72,43.72,68638,42.3814757916418,42.3814757916418,41.4801459953119,41.4801459953119,72344.3297508925,0.0,1.0
2022-06-27,44.87,45.11,44.56,44.73,93367,42.5712294329745,42.7989338025736,42.2771112889089,42.4384018840416,98408.6517068033,0.0,1.0
2022-06-28,44.0602,44.9999,44.05,44.82,56074,41.8029169392187,42.69447442302,41.7932395035107,42.5237910226413,59101.8961282604,0.0,1.0
2022-06-29,44.09,44.2182,43.77,44.14,74368,41.8311902317772,41.9528223158714,41.527584405645,41.8786286421104,78383.7395453592,0.0,1.0
2022-06-30,44.14,44.22,43.31,43.47,35210,41.8786286421104,41.9545300986434,41.09115103058,41.2429539436461,37111.2772885125,0.0,1.0
2022-07-01,44.54,44.59,43.85,43.85,42785,42.2581359247756,42.3055743351088,41.6034858621781,41.6034858621781,45095.3137969045,0.0,1.0
2022-07-05,44.07,44.07,43.27,43.8,28318,41.812214867644,41.812214867644,41.0532003023135,41.5560474518449,29847.1215636494,0.0,1.0
2022-07-06,44.39,44.56,43.969,44.05,52419,42.1158206937762,42.2771112889089,41.716389278771,41.7932395035107,55249.5326380726,0.0,1.0
2022-07-07,45.07,45.1481,44.53,44.53,45672,42.7609830743071,42.8350818712475,42.248648242709,42.248648242709,48138.2066549543,0.0,1.0
2022-07-08,44.79,45.13,44.6301,45.01,69098,42.4953279764414,42.8179091667069,42.343619940196,42.7040569819073,72829.1689316,0.0,1.0
2022-07-11,44.41,44.59,44.278,44.44,22831,42.1347960579094,42.3055743351088,42.0095586546299,42.1632591041093,24063.8333363825,0.0,1.0
2022-07-12,43.94,44.5205,43.795,44.32,36854,41.6888750007777,42.2396349447457,41.5513036108116,42.0494069193097,38844.0503604329,0.0,1.0
2022-07-13,43.9,44.1001,43.4485,43.5,26399,41.6509242725112,41.8407727906645,41.2225554272028,41.271416989846,27824.4989815235,0.0,1.0
2022-07-14,43.6,43.6591,42.99,43.19,29750,41.3662938105123,41.4223660115261,40.7875452044478,40.9772988457804,31356.4470131567,0.0,1.0
2022-07-15,44.23,44.27,43.6,44.01,49566,41.9640177807101,42.0019685089766,41.3662938105123,41.7552887752442,52242.4757194663,0.0,1.0
2022-07-18,44.12,44.61,44.01,44.61,58462,41.8596532779771,42.324549699242,41.7552887752442,42.324549699242,61618.8438750644,0.0,1.0
2022-07-19,45.35,45.3853,44.47,44.59,86437,43.0266381721728,43.060129689868,42.1917221503092,42.3055743351088,91104.4440496209,0.0,1.0
2022-07-20,45.59,45.79,45.34,45.51,44781,43.2543425417719,43.4440961831045,43.0171504901061,43.1784410852389,47199.0942418881,0.0,1.0
2022-07-21,46.24,46.24,45.51,45.64,37431,43.8710418761029,43.8710418761029,43.1784410852389,43.3017809521051,39452.2073327553,0.0,1.0
2022-07-22,46.44,46.76,46.1611,46.45,29927,44.0607955174356,44.3644013435678,43.7961840645972,44.0702831995022,31543.0046979072,0.0,1.0
2022-07-25,46.55,46.595,46.34,46.54,32327,44.1651600201685,44.2078545894683,43.9659186967693,44.1556723381019,34072.6004233384,0.0,1.0
2022-07-26,46.43,46.52,46.2222,46.25,37574,44.0513078353689,44.1366969739686,43.8541538020243,43.8805295581696,39602.9290780622,0.0,1.0
2022-07-27,47.15,47.213,46.4459,46.7,29531,44.7344209441664,44.7941933411862,44.0663932498549,44.307475251168,31125.6214032111,0.0,1.0
2022-07-28,47.99,48.01,47.17,47.22,27128,45.5313862377634,45.5503616018967,44.7533963082996,44.8008347186328,28592.8636831232,0.0,1.0
2022-07-29,48.95,48.98,48.25,48.25,26665,46.44220371616,46.4706667623599,45.7780659714958,45.7780659714958,28104.8625077588,0.0,1.0
2022-08-01,48.85,48.935,48.51,48.71,28150,46.3473268954937,46.4279721930601,46.0247457052282,46.2144993465609,29670.0498628693,0.0,1.0
2022-08-02,48.55,49.09,48.55,48.75,35478,46.0626964334948,46.5750312650928,46.0626964334948,46.2524500748274,37393.7488111856,0.0,1.0
2022-08-03,48.84,48.91,48.38,48.64,37433,46.3378392134271,46.4042529878935,45.901405838362,46.1480855720944,39454.3153291931,0.0,1.0
2022-08-04,49.51,49.5328,48.88,48.92,78865,46.9735139118914,46.9951458270033,46.3757899416936,46.4137406699601,83123.5695358857,0.0,1.0
2022-08-05,48.8,49.0,48.35,48.84,103289,46.2998884851605,46.4896421264932,45.8729427921621,46.3378392134271,108866.422035023,0.0,1.0
2022-08-08,49.27,49.52,49.085,49.16,143252,46.7458095422922,46.983001593958,46.5702874240595,46.6414450395593,150987.352858108,0.0,1.0
2022-08-09,48.74,49.2089,48.665,49.06,82999,46.2429623927608,46.6878398048651,46.171804777261,46.546568218893,87480.7981729408,0.0,1.0
2022-08-10,50.02,50.02,49.7,49.75,67067,47.4573856972896,47.4573856972896,47.1537798711574,47.2012182814905,70688.4985489539,0.0,1.0
2022-08-11,49.91,50.55,49.91,50.24,68806,47.3530211945566,47.960232846821,47.3530211945566,47.6661147027554,72521.4014516726,0.0,1.0
2022-08-12,50.69,50.69,50.08,50.08,56198,48.0930603957538,48.0930603957538,47.5143117896893,47.5143117896893,59232.5919074078,0.0,1.0
2022-08-15,50.64,50.6704,50.37,50.41,34963,48.0456219854207,48.0744645389032,47.7894545696216,47.8274052978882,36850.9397284369,0.0,1.0
2022-08-16,50.73,50.835,50.29,50.36,41075,48.1310111240204,48.23063178572,47.7135531130886,47.779966887555,43292.9768425348,0.0,1.0
2022-08-17,50.27,50.52,50.05,50.31,37037,47.6945777489553,47.9317698006211,47.4858487434894,47.7325284772219,39036.932034497,0.0,1.0
2022-08-18,50.22,50.37,50.1,50.26,89852,47.6471393386222,47.7894545696216,47.5332871538226,47.6850900668887,94703.8479672657,0.0,1.0
2022-08-19,49.473,49.97,49.3285,49.86,67688,46.9384094882448,47.4099472869564,46.801312482382,47.3055827842235,71343.0314429093,0.0,1.0
2022-08-22,48.45,48.85,48.29,48.85,49773,45.9678196128284,46.3473268954937,45.8160166997623,46.3473268954937,52460.6533507849,0.0,1.0
2022-08-23,48.1,48.45,47.91,48.17,96223,45.6357507404964,45.9678196128284,45.4554847812304,45.7021645149628,101418.870620066,0.0,1.0
2022-08-24,48.08,48.11,47.8,47.87,29344,45.6167753763631,45.645238422563,45.3511202784974,45.4175340529638,30928.5237362713,0.0,1.0
2022-08-25,48.53,48.53,48.0027,48.15,26675,46.0437210693615,46.0437210693615,45.543435593988,45.6831891508295,28115.4024899481,0.0,1.0
2022-08-26,46.99,48.63,46.99,48.59,53633,44.5826180311003,46.1385978900278,44.5826180311003,46.1006471617613,56529.0864758532,0.0,1.0
2022-08-29,46.87,47.12,46.64,46.8,67680,44.4687658463007,44.7059578979665,44.2505491587682,44.4023520718343,71334.5994571578,0.0,1.0
2022-08-30,46.29,47.1188,46.17,47.05,42754,43.9184802864361,44.7048193761185,43.8046281016365,44.6395441235001,45062.6398521177,0.0,1.0
2022-08-31,45.95,46.54,45.93,46.44,43193,43.5958990961706,44.1556723381019,43.5769237320374,44.0607955174356,45525.3450702278,0.0,1.0
2022-09-01,45.63,45.689,45.17,45.47,48261,43.2922932700384,43.3482705942316,42.8558598949734,43.1404903569723,50867.0080437632,0.0,1.0
2022-09-02,45.28,46.3299,45.11,46.03,37323,42.9602243977063,43.956336137882,42.7989338025736,43.6718005527037,39338.3755251109,0.0,1.0
2022-09-06,45.28,45.52,45.1439,45.48,39650,42.9602243977063,43.1879287673055,42.8310970447795,43.149978039039,41791.0293805601,0.0,1.0
2022-09-07,46.21,46.285,45.26,45.26,65670,43.842578829903,43.9137364454028,42.9412490335731,42.9412490335731,69216.0630371093,0.0,1.0
2022-09-08,46.34,46.38,45.6321,45.75,106630,43.9659186967693,44.0038694250358,43.2942856832724,43.406145454838,112387.830084467,0.0,1.0
2022-09-09,47.12,47.18,46.78,46.89,104558,44.7059578979665,44.7628839903663,44.383376707701,44.487741210434,110203.945774845,0.0,1.0
2022-09-12,47.75,47.769,47.45,47.52,37589,45.3036818681643,45.3217084640909,45.0190514061653,45.0854651806317,39618.7390513461,0.0,1.0
2022-09-13,46.01,46.85,45.96,46.83,36326,43.6528251885704,44.4497904821674,43.6053867782373,44.4308151180342,38287.539300838,0.0,1.0
2022-09-14,45.89,46.06,45.59,45.82,32346,43.5389730037708,43.7002635989036,43.2543425417719,43.4725592293044,34092.6263894981,0.0,1.0
2022-09-15,45.07,45.64,44.96,45.48,40613,42.7609830743071,43.3017809521051,42.6566185715741,43.149978039039,42806.0296653893,0.0,1.0
2022-09-16,44.57,44.7812,44.33,44.63,44228,42.2865989709755,42.4869788162228,42.0588946013764,42.3435250633753,46616.23322682,0.0,1.0
2022-09-19,45.05,45.09,44.09,44.15,28968,42.7420077101738,42.7799584384403,41.8311902317772,41.888116324177,30532.2204059537,0.0,1.0
2022-09-20,44.19,44.53,43.91,44.53,25236,41.9260670524435,42.248648242709,41.6604119545779,42.248648242709,26598.6990529083,0.0,1.0
2022-09-21,43.92,45.08,43.88,44.5,40199,41.6698996366445,42.7704707563737,41.631948908378,42.2201851965091,42369.6744027524,0.0,1.0
2022-09-22,43.12,43.72,43.03,43.72,76510,40.910885071314,41.4801459953119,40.8254959327143,41.4801459953119,80641.4037303065,0.0,1.0
2022-09-23,42.19,42.5,41.75,42.48,79350,40.0285306391173,40.3226487831828,39.6110726281855,40.3036734190496,83634.7586720666,0.0,1.0
2022-09-26,41.39,42.12,41.29,41.7,71149,39.2695160737868,39.9621168646509,39.1746392531205,39.5636342178523,74990.9192786247,0.0,1.0
2022-09-27,40.78,41.64,40.49,41.58,50038,38.6907674677223,39.5067081254526,38.41562468779,39.4497820330528,52739.9628788011,0.0,1.0
2022-09-28,42.06,42.2,40.91,41.04,168166,39.9051907722511,40.0380183211839,38.8141073345885,38.9374472014547,177246.664484521,0.0,1.0
2022-09-29,41.16,41.41,40.83,41.41,39301,39.0512993862543,39.28849143792,38.7382058780554,39.28849143792,41423.1840021536,0.0,1.0
2022-09-30,41.06,41.76,41.03,41.22,43799,38.9564225655879,39.6205603102521,38.9279595193881,39.108225478654,46164.0679908992,0.0,1.0
2022-10-03,42.44,42.6999,41.5,41.64,87833,40.2657226907831,40.5123075476948,39.3738805765197,39.5067081254526,92575.8255632467,0.0,1.0
2022-10-04,43.97,44.0,43.26,43.39,55565,41.7173380469776,41.7458010931775,41.0437126202468,41.167052487113,58565.4110348253,0.0,1.0
2022-10-05,43.43,43.62,42.89,43.32,34636,41.2050032153796,41.3852691746455,40.6926683837815,41.1006387126466,36506.2823108469,0.0,1.0
2022-10-06,42.68,43.27,42.611,43.04,30268,40.4934270603822,41.0532003023135,40.4279620541225,40.8349836147809,31902.4180905622,0.0,1.0
2022-10-07,41.57,42.43,41.36,42.37,51273,39.4402943509861,40.2562350087164,39.2410530275869,40.1993089163166,54041.6506791793,0.0,1.0
2022-10-10,41.56,41.87,41.4,41.78,18412,39.4308066689195,39.7249248129851,39.2790037558534,39.6395356743854,19406.2152069325,0.0,1.0
2022-10-11,41.21,41.86,41.06,41.34,56255,39.0987377965874,39.7154371309184,38.9564225655879,39.2220776634536,59292.6698058867,0.0,1.0
2022-10-12,40.79,41.35,40.77,41.35,56055,38.7002551497889,39.2315653455203,38.6812797856556,39.2315653455203,59081.8701621008,0.0,1.0
2022-10-13,41.67,41.8,39.85,40.07,83166,39.5351711716525,39.6585110385187,37.8084130355256,38.0171420409915,87656.8158755021,0.0,1.0
2022-10-14,40.94,42.33,40.92,42.16,38878,38.8425703807884,40.1613581880501,38.8235950166551,40.0000675929174,40977.3427555464,0.0,1.0
2022-10-17,42.49,42.61,41.9,41.9,48964,40.3131611011162,40.4270132859158,39.753387859185,39.753387859185,51607.9687916707,0.0,1.0
2022-10-18,43.35,43.65,42.918,43.42,61835,41.1291017588465,41.4137322208454,40.719233893568,41.1955155333129,65173.9798675141,0.0,1.0
2022-10-19,42.62,42.93,42.18,42.83,194473,40.4365009679824,40.730619112048,40.0190429570506,40.6357422913817,204974.195629903,0.0,1.0
2022-10-20,41.86,42.84,41.7167,42.7,36848,39.7154371309184,40.6452299734483,39.5794786469036,40.5124024245155,38837.7263711193,0.0,1.0
2022-10-21,42.8,42.8885,41.47,41.72,39453,40.6072792451818,40.6912452314715,39.3454175303198,39.5826095819856,41583.3917314309,0.0,1.0
2022-10-24,43.55,43.68,43.0,43.17,108837,41.3188554001791,41.4421952670453,40.7970328865144,40.9583234816471,114714.004153645,0.0,1.0
2022-10-25,44.73,44.75,43.62,43.62,41474,42.4384018840416,42.4573772481749,41.3852691746455,41.3852691746455,43713.5221318878,0.0,1.0
2022-10-26,44.78,45.2481,44.635,44.78,30672,42.4858402943748,42.9299586919138,42.3482689044086,42.4858402943748,32328.2333710098,0.0,1.0
2022-10-27,45.17,45.575,45.005,45.07,45889,42.8558598949734,43.240111018672,42.699313140874,42.7609830743071,48366.9242684621,0.0,1.0
2022-10-28,45.89,45.9336,45.15,45.18,53259,43.5389730037708,43.5803392975814,42.8368845308401,42.86534757704,56134.8911419736,0.0,1.0
2022-10-31,45.58,45.835,45.47,45.57,76345,43.2448548597053,43.4867907524044,43.1404903569723,43.2353671776386,80467.4940241831,0.0,1.0
2022-11-01,45.68,46.34,45.46,46.34,91738,43.3397316803716,43.9659186967693,43.1310026749057,43.9659186967693,96691.688608167,0.0,1.0
2022-11-02,44.64,46.06,44.61,45.63,58159,42.3530127454419,43.7002635989036,42.324549699242,43.2922932700384,61299.4824147288,0.0,1.0
2022-11-03,43.57,43.895,43.27,43.81,59928,41.3378307643124,41.6461804314779,41.0532003023135,41.5655351339115,63164.0052640152,0.0,1.0
2022-11-04,44.65,44.89,44.13,44.5,41018,42.3625004275086,42.5902047971077,41.8691409600437,42.2201851965091,43232.8989440558,0.0,1.0
2022-11-07,44.95,45.05,44.58,44.93,43829,42.6471308895075,42.7420077101738,42.2960866530421,42.6281555253742,46195.6879374671,0.0,1.0
2022-11-08,45.47,45.8724,45.14,45.27,54769,43.1404903569723,43.5222746833336,42.8273968487735,42.9507367156397,57726.4284525573,0.0,1.0
2022-11-09,44.84,45.56,44.79,45.33,38131,42.5427663867746,43.225879495572,42.4953279764414,43.0076628080395,40190.0060860059,0.0,1.0
2022-11-10,47.78,47.83,46.49,46.61,49871,45.3321449143642,45.3795833246973,44.1082339277687,44.2220861125683,52563.9451762399,0.0,1.0
2022-11-11,48.03,48.26,47.81,47.98,29668,45.5693369660299,45.7875536535624,45.360607960564,45.5218985556968,31270.0191592045,0.0,1.0
2022-11-14,47.81,48.35,47.76,47.93,117723,45.360607960564,45.8729427921621,45.3131695502309,45.4744601453636,124079.832327054,0.0,1.0
2022-11-15,48.4,48.55,47.93,48.35,53645,45.9203812024953,46.0626964334948,45.4744601453636,45.8729427921621,56541.7344544803,0.0,1.0
2022-11-16,48.21,48.4,48.13,48.3,37536,45.7401152432293,45.9203812024953,45.6642137866962,45.825504381829,39562.8771457428,0.0,1.0
2022-11-17,47.51,47.6,47.1,47.6,48280,45.0759774985651,45.1613666371648,44.6869825338332,45.1613666371648,50887.0340099229,0.0,1.0
2022-11-18,48.28,48.315,48.01,48.01,35778,45.8065290176957,45.8397359049289,45.5503616018967,45.5503616018967,37709.9482768645,0.0,1.0
2022-11-21,48.36,48.5001,48.21,48.21,40515,45.8824304742288,46.0153528999823,45.7401152432293,45.7401152432293,42702.7378399342,0.0,1.0
2022-11-22,48.72,48.73,48.41,48.55,28413,46.2239870286275,46.2334747106941,45.9298688845619,46.0626964334948,29947.2513944478,0.0,1.0
2022-11-23,49.45,49.46,48.96,48.96,21578,46.9165878194916,46.9260755015582,46.4516913982266,46.4516913982266,22743.1735680637,0.0,1.0
2022-11-25,49.73,49.82,49.47,49.47,15162,47.1822429173572,47.2676320559569,46.9355631836248,46.9355631836248,15980.7209954112,0.0,1.0
2022-11-28,48.51,49.28,48.4,49.28,46669,46.0247457052282,46.7552972243588,45.9203812024953,46.7552972243588,49189.0428792272,0.0,1.0
2022-11-29,47.98,48.2983,47.9374,48.29,56006,45.5218985556968,45.8238914758776,45.4814810300929,45.8160166997623,59030.2242493732,0.0,1.0
2022-11-30,49.02,49.1,47.69,48.04,145524,46.5086174906264,46.5845189471595,45.2467557757645,45.5788246480966,153382.036811517,0.0,1.0
2022-12-01,49.63,49.89,49.38,49.5,73457,47.0873660966909,47.3340458304233,46.8501740450252,46.9640262298247,77423.5471679144,0.0,1.0
2022-12-02,49.69,49.9228,49.18,49.19,49502,47.1442921890907,47.3651654276019,46.6604204036925,46.6699080857592,52175.0198334549,0.0,1.0
2022-12-05,49.07,49.4,48.8449,49.4,48875,46.5560559009596,46.8691494091584,46.3424881776397,46.8691494091584,51514.162950186,0.0,1.0
2022-12-06,48.56,48.93,48.28,48.93,33847,46.0721841155614,46.4232283520267,45.8065290176957,46.4232283520267,35674.6777161114,0.0,1.0
2022-12-07,48.6,48.9493,48.53,48.57,46634,46.1101348438279,46.4415395784153,46.0437210693615,46.081671797628,49152.1529415647,0.0,1.0
2022-12-08,48.86,48.86,48.46,48.59,68171,46.3568145775603,46.3568145775603,45.9773072948951,46.1006471617613,71852.1125826523,0.0,1.0
2022-12-09,48.85,49.2072,48.72,48.88,40116,46.3473268954937,46.6862268989138,46.2239870286275,46.3757899416936,42282.1925505813,0.0,1.0
2022-12-12,49.01,49.07,48.69,48.87,126013,46.4991298085598,46.5560559009596,46.1955239824276,46.366302259627,132817.47756198,0.0,1.0
2022-12-13,49.63,50.554,49.44,50.44,74063,47.0873660966909,47.9640279196477,46.9071001374249,47.8558683440881,78062.2700885857,0.0,1.0
2022-12-14,49.5562,50.07,49.26,49.64,129735,47.0173470030392,47.5048241076227,46.7363218602256,47.0968537787576,136740.458932836,0.0,1.0
2022-12-15,48.22,48.92,48.17,48.92,38243,45.7496029252959,46.4137406699601,45.7021645149628,46.4137406699601,40308.0538865261,0.0,1.0
2022-12-16,47.49,47.98,47.2839,47.76,60105,45.0570021344318,45.5218985556968,44.8614610070386,45.3131695502309,63350.5629487659,0.0,1.0
2022-12-19,46.48,47.05,46.34,46.8,116674,44.7411192477054,45.2897947634367,44.6063568403328,45.0491476074142,121208.579740171,0.67706,1.0
2022-12-20,46.52,46.73,46.3,46.37,55031,44.779622792669,44.9817664037279,44.5678532953692,44.6352344990555,57169.8009126399,0.0,1.0
2022-12-21,47.07,47.19,46.58,46.72,55236,45.3090465359185,45.4245571708094,44.8373781101144,44.972140517487,57382.7683162323,0.0,1.0
2022-12-22,46.56,46.79,45.94,46.74,89345,44.8181263376326,45.0395217211733,44.2213213906968,44.9913922899688,92817.4276778509,0.0,1.0
2022-12-23,46.85,46.86,46.46,46.57,61499,45.0972770386187,45.1069029248596,44.7218674752236,44.8277522238735,63889.1822123248,0.0,1.0
2022-12-27,46.97,47.1,46.7,46.91,53500,45.2127876735095,45.3379241946413,44.9528887450052,45.1550323560641,55579.2980106892,0.0,1.0
2022-12-28,46.55,47.38,46.52,47.17,83977,44.8085004513917,45.6074490093865,44.779622792669,45.4053053983276,87240.7982998812,0.0,1.0
2022-12-29,47.34,47.53,46.93,46.93,74833,45.5689454644229,45.751837303,45.1742841285459,45.1742841285459,77741.4132342785,0.0,1.0
2022-12-30,46.62,47.0644,46.41,47.02,58672,44.875881655078,45.3036560396236,44.6737380440191,45.260917104714,60952.3097735169,0.0,1.0
2023-01-03,46.82,47.4673,46.55,47.18,57430,45.068399379896,45.6914829962695,44.8085004513917,45.4149312845685,59662.0389673623,0.0,1.0
2023-01-04,47.8,48.01,47.43,47.5,112021,46.0117362315043,46.2138798425632,45.655578440591,45.7229596442773,116374.739111316,0.0,1.0
2023-01-05,46.965,47.5249,46.885,47.41,64872,45.2079747303891,45.7469281010171,45.1309676404619,45.6363266681092,67393.2751504566,0.0,1.0
2023-01-06,48.278,48.39,47.4878,47.51,36872,46.4718535938193,46.5796635197174,45.7112160630634,45.7325855305182,38305.0444158903,0.0,1.0
2023-01-09,48.31,48.91,48.31,48.48,50757,46.5026564297902,47.0802096042442,46.5026564297902,46.6662964958855,52729.690264085,0.0,1.0
2023-01-10,48.83,48.83,48.18,48.25,45996,47.003202514317,47.003202514317,46.3775199086585,46.4449011123448,47783.6521738254,0.0,1.0
2023-01-11,49.56,49.56,49.03,49.03,37433,47.7058922099028,47.7058922099028,47.195720239135,47.195720239135,38887.847895965,0.0,1.0
2023-01-12,49.79,49.96,49.3,49.64,108668,47.9272875934435,48.0909276595388,47.4556191676394,47.78289929983,112891.423480852,0.0,1.0
2023-01-13,49.94,49.97,49.45,49.45,59558,48.071675887057,48.1005535457797,47.6000074612529,47.6000074612529,61872.7445031892,0.0,1.0
2023-01-17,49.71,50.09,49.67,49.76,48751,47.8502805035163,48.2160641806705,47.8117769585527,47.8984099347208,50645.72630503,0.0,1.0
2023-01-18,49.14,50.06,49.11,50.06,63553,47.3016049877849,48.1871865219478,47.2727273290622,48.1871865219478,66023.0117097819,0.0,1.0
2023-01-19,48.68,49.178,48.67,49.04,112901,46.8588142207035,47.3381833555004,46.8491883344626,47.2053461253759,117288.940648688,0.0,1.0
2023-01-20,49.16,49.16,48.45,48.57,105295,47.3208567602667,47.3208567602667,46.6374188371628,46.7529294720536,109387.33054272,0.0,1.0
2023-01-23,49.17,49.348,48.75,48.88,42514,47.3304826465076,47.5018234215957,46.9261954243898,47.0513319455215,44166.3229089054,0.0,1.0
2023-01-24,49.6,49.76,48.96,49.26,72057,47.7443957548664,47.8984099347208,47.1283390354487,47.4171156226758,74857.5229300229,0.0,1.0
2023-01-25,49.94,49.96,49.2704,49.44,43884,48.071675887057,48.0909276595388,47.4271265443663,47.590381575012,45589.5684841324,0.0,1.0
2023-01-26,49.9958,50.14,49.5701,50.14,35781,48.1253883322812,48.264193611875,47.7156143550061,48.264193611875,37171.6422826256,0.0,1.0
2023-01-27,50.17,50.381,49.78,49.87,33127,48.2930712705977,48.4961774702807,47.9176617072026,48.0042946833707,34414.493555142,0.0,1.0
2023-01-30,49.65,50.22,49.58,49.99,65033,47.7925251860709,48.3412007018022,47.7251439823846,48.1198053182615,67560.5324771803,0.0,1.0
2023-01-31,50.39,50.41,49.57,49.58,211650,48.5048407678975,48.5240925403793,47.7155180961437,47.7251439823846,219875.85839182,0.0,1.0
2023-02-01,51.0778,51.36,50.14,50.32,296710,49.1669092235466,49.4385517332649,48.264193611875,48.4374595642112,308241.747901899,0.0,1.0
2023-02-02,51.45,51.6199,51.145,51.39,55355,49.525184709433,49.6887285166659,49.2315951790855,49.4674293919876,57506.3932968541,0.0,1.0
2023-02-03,50.93,51.18,50.7007,50.89,37541,49.0246386249061,49.2652857809286,48.8039170534023,48.9861350799425,39000.0453573698,0.0,1.0
2023-02-06,50.43,50.52,50.24,50.49,244361,48.5433443128611,48.6299772890292,48.360452474284,48.6010996303065,253858.183947477,0.0,1.0
2023-02-07,50.89,50.94,50.08,50.52,39312,48.9861350799425,49.034264511147,48.2064382944296,48.6299772890292,40839.8759513311,0.0,1.0
2023-02-08,50.27,50.89,50.21,50.77,25700,48.3893301330067,48.9861350799425,48.3315748155613,48.8706244450517,26698.8403527983,0.0,1.0
2023-02-09,49.91,50.88,49.79,50.69,149918,48.0427982283343,48.9765091937016,47.9272875934435,48.7936173551245,155744.620545168,0.0,1.0
2023-02-10,49.86,49.91,49.6215,49.65,43881,47.9946687971298,48.0427982283343,47.7650914102843,47.7925251860709,45586.4518879822,0.0,1.0
2023-02-13,50.45,50.53,50.015,50.06,32161,48.5625960853429,48.6396031752701,48.1438700338637,48.1871865219478,33410.9495947995,0.0,1.0
2023-02-14,50.45,50.72,50.0,50.33,51898,48.5625960853429,48.8224950138472,48.1294312045024,48.4470854504521,53915.0356665186,0.0,1.0
2023-02-15,50.55,50.55,50.06,50.06,41086,48.6588549477519,48.6588549477519,48.1871865219478,48.1871865219478,42682.8231414425,0.0,1.0
2023-02-16,49.93,50.3098,49.6465,49.92,30274,48.0620500008161,48.4276411602455,47.7891561258866,48.0524241145752,31450.6106163664,0.0,1.0
2023-02-17,50.47,50.53,49.86,49.86,18668,48.5818478578247,48.6396031752701,47.9946687971298,47.9946687971298,19393.5389768887,0.0,1.0
2023-02-21,49.59,50.1799,49.56,50.08,82723,47.7347698686255,48.3026008979762,47.7058922099028,48.2064382944296,85938.0611091259,0.0,1.0
2023-02-22,49.37,49.73,49.26,49.65,57776,47.5230003713257,47.8695322759981,47.4171156226758,47.7925251860709,60021.4863900107,0.0,1.0
2023-02-23,49.28,49.71,48.9,49.48,44303,47.4363673951576,47.8502805035163,47.0705837180033,47.6288851199756,46024.8530797675,0.0,1.0
2023-02-24,48.83,48.92,48.52,48.78,58954,47.003202514317,47.0898354904851,46.7048000408491,46.9550730831125,61245.2698116294,0.0,1.0
2023-02-27,49.13,49.66,49.05,49.39,52625,47.2919791015441,47.8021510723118,47.2149720116168,47.5422521438075,54670.2908002339,0.0,1.0
2023-02-28,48.74,49.16,48.74,48.92,34835,46.9165695381489,47.3208567602667,46.9165695381489,47.0898354904851,36188.8756299506,0.0,1.0
2023-03-01,48.42,48.66,48.2009,48.58,31646,46.6085411784401,46.8395624482217,46.397638010902,46.7625553582945,32875.9339223602,0.0,1.0
2023-03-02,48.51,48.59,48.09,48.14,41864,46.6951741546082,46.7721812445354,46.2908869324904,46.3390163636949,43491.0604097101,0.0,1.0
2023-03-03,49.32,49.36,48.51,48.89,28370,47.4748709401212,47.5133744850848,46.6951741546082,47.0609578317624,29472.6109264159,0.0,1.0
2023-03-06,49.0784,49.51,48.9801,49.25,59260,47.242309528541,47.6577627786983,47.1476870667929,47.4074897364349,61563.1626189428,0.0,1.0
2023-03-07,48.27,49.03,48.15,48.99,46641,46.4641528848266,47.195720239135,46.3486422499358,47.1572166941714,48453.7203461038,0.0,1.0
2023-03-08,48.61,48.63,48.28,48.36,87111,46.7914330170172,46.810684789499,46.4737787710675,46.5507858609947,90496.6024113859,0.0,1.0
2023-03-09,48.07,48.755,48.02,48.69,34353,46.2716351600086,46.9310083675103,46.2235057288041,46.8684401069444,35688.1425151627,0.0,1.0
2023-03-10,47.32,48.18,47.13,48.18,91291,45.5496936919411,46.3775199086585,45.366801853364,46.3775199086585,94839.0597139032,0.0,1.0
2023-03-13,47.54,47.96,47.14,47.26,71605,45.7614631892409,46.1657504113587,45.3764277396048,45.4919383744957,74387.9557767363,0.0,1.0
2023-03-14,48.28,48.39,47.85,48.2,49304,46.4737787710675,46.5796635197174,46.0598656627088,46.3967716811403,51220.2188620377,0.0,1.0
2023-03-15,47.5,47.55,46.9,47.42,50571,45.7229596442773,45.7710890754818,45.1454064698232,45.6459525543501,52536.4613027768,0.0,1.0
2023-03-16,47.99,48.0499,47.18,47.18,36463,46.1946280700814,46.2522871286644,45.4149312845685,45.4149312845685,37880.1484740889,0.0,1.0
2023-03-17,47.2,47.51,46.9691,47.5,64407,45.4341830570503,45.7325855305182,45.2119213437479,45.7229596442773,66910.202747186,0.0,1.0
2023-03-20,47.83,48.0,47.5,47.52,54245,46.040613890227,46.2042539563223,45.7229596442773,45.7422114167591,56353.2527213053,0.0,1.0
2023-03-21,47.92,48.37,47.6539,48.24,31397,46.1272468663951,46.5604117472356,45.8711020335247,46.4352752261039,32617.2564418992,0.0,1.0
2023-03-22,47.3,48.27,47.3,47.81,71188,45.5304419194593,46.4641528848266,45.5304419194593,46.0213621177452,73954.748911868,0.0,1.0
2023-03-23,47.38,48.1,47.1,47.67,32544,45.6074490093865,46.3005128187313,45.3379241946413,45.8865997103726,33808.835036633,0.0,1.0
2023-03-24,47.66,47.67,46.82,47.0,31092,45.8769738241317,45.8865997103726,45.068399379896,45.2416653322322,32300.4024999691,0.0,1.0
2023-03-27,47.92,48.11,47.82,47.94,28787,46.1272468663951,46.3101387049722,46.0309880039861,46.1464986388769,29905.8177912843,0.0,1.0
2023-03-28,48.13,48.2751,47.9,47.9,44678,46.329390477454,46.4690620868095,46.1079950939133,46.1079950939133,46414.427598534,0.0,1.0
2023-03-29,48.85,48.9,48.59,48.65,47276,47.0224542867988,47.0705837180033,46.7721812445354,46.8299365619808,49113.3998645485,0.0,1.0
2023-03-30,49.35,49.45,49.23,49.29,25103,47.5037485988439,47.6000074612529,47.388237963953,47.4459932813985,26078.637718922,0.0,1.0
2023-03-31,49.86,49.87,49.52,49.53,35082,47.9946687971298,48.0042946833707,47.6673886649392,47.6770145511801,36445.4753796448,0.0,1.0
2023-04-03,49.71,49.79,49.4,49.64,39961,47.8502805035163,47.9272875934435,47.5518780300484,47.78289929983,41514.0995851429,0.0,1.0
2023-04-04,49.25,49.81,49.1,49.63,50701,47.4074897364349,47.9465393659253,47.2631014428213,47.7732734135891,52671.5138026159,0.0,1.0
2023-04-05,48.96,49.18,48.79,49.07,81979,47.1283390354487,47.3401085327486,46.9646989693534,47.2342237840986,85165.1452638933,0.0,1.0
2023-04-06,49.13,49.19,48.91,49.04,42705,47.2919791015441,47.3497344189894,47.0802096042442,47.2053461253759,44364.7461971304,0.0,1.0
2023-04-10,49.37,49.37,48.85,48.94,25756,47.5230003713257,47.5230003713257,47.0224542867988,47.1090872629669,26757.0168142675,0.0,1.0
2023-04-11,49.76,49.86,49.61,49.65,28282,47.8984099347208,47.9946687971298,47.7540216411073,47.7925251860709,29381.1907726787,0.0,1.0
2023-04-12,49.92,50.25,49.85,50.18,58828,48.0524241145752,48.3700783605249,47.9850429108889,48.3026971568386,61114.3727733237,0.0,1.0
2023-04-13,50.27,50.31,49.7869,50.12,24102,48.3893301330067,48.4278336779703,47.9243035687088,48.2449418393932,25038.7334701613,0.0,1.0
2023-04-14,49.65,50.1624,49.48,50.04,22219,47.7925251860709,48.2857555970546,47.6288851199756,48.167934749466,23082.5499532617,0.0,1.0
2023-04-17,49.7,49.775,49.3993,49.63,59948,47.8406546172754,47.9128487640821,47.5512042180115,47.7732734135891,62277.9020027064,0.0,1.0
2023-04-18,49.5169,49.91,49.35,49.87,54355,47.6644046402045,48.0427982283343,47.5037485988439,48.0042946833707,56467.5279134768,0.0,1.0
2023-04-19,49.43,49.54,49.23,49.23,16529,47.5807556887711,47.686640437421,47.388237963953,47.388237963953,17171.4059218445,0.0,1.0
2023-04-20,49.72,49.85,49.34,49.34,25200,47.8599063897572,47.9850429108889,47.494122712603,47.494122712603,26179.4076611096,0.0,1.0
2023-04-21,50.05,50.11,49.77,49.86,81097,48.1775606357069,48.2353159531523,47.9080358209617,47.9946687971298,84248.8659957543,0.0,1.0
2023-04-24,50.0951,50.25,50.005,50.13,31919,48.2209733826534,48.3700783605249,48.1342441476228,48.2545677256341,33159.5441720222,0.0,1.0
2023-04-25,49.44,49.83,49.44,49.78,22003,47.590381575012,47.9657911384071,47.590381575012,47.9176617072026,22858.1550304522,0.0,1.0
2023-04-26,48.91,49.35,48.8,49.35,27733,47.0802096042442,47.5037485988439,46.9743248555943,47.5037485988439,28810.8536772045,0.0,1.0
2023-04-27,49.55,49.55,49.04,49.11,65712,47.6962663236619,47.6962663236619,47.2053461253759,47.2727273290622,68265.9220724935,0.0,1.0
2023-04-28,49.69,49.835,49.47,49.47,102918,47.8310287310345,47.9706040815275,47.6192592337347,47.6192592337347,106917.947526432,0.0,1.0
2023-05-01,49.72,50.0354,49.67,49.67,68012,47.8599063897572,48.1635068417952,47.8117769585527,47.8117769585527,70655.3124542615,0.0,1.0
2023-05-02,49.6034,49.6034,48.9801,49.41,32709,47.7476685561883,47.7476685561883,47.1476870667929,47.5615039162893,33980.2478248903,0.0,1.0
2023-05-03,49.78,50.24,49.75,49.76,23527,47.9176617072026,48.360452474284,47.8887840484799,47.8984099347208,24441.3858747193,0.0,1.0
2023-05-04,49.96,50.14,49.6539,49.66,19728,48.0909276595388,48.264193611875,47.7962792817048,47.8021510723118,20494.7362832687,0.0,1.0
2023-05-05,50.72,50.86,50.3,50.3,21119,48.8224950138472,48.9572574212198,48.4182077917294,48.4182077917294,21939.7980315466,0.0,1.0
2023-05-08,50.44,50.82,50.32,50.73,21522,48.552970199102,48.9187538762562,48.4374595642112,48.8321209000881,22358.4607810477,0.0,1.0
2023-05-09,50.39,50.4299,50.14,50.15,18592,48.5048407678975,48.5432480539987,48.264193611875,48.2738194981159,19314.585207752,0.0,1.0
2023-05-10,50.58,50.66,50.15,50.59,25966,48.6877326064746,48.7647396964018,48.2738194981159,48.6973584927155,26975.1785447767,0.0,1.0
2023-05-11,50.15,50.54,50.03,50.43,31106,48.2738194981159,48.649229061511,48.1583088632251,48.5433443128611,32314.9466153364,0.0,1.0
2023-05-12,50.115,50.45,49.88,50.22,30461,48.2401288962727,48.5625960853429,48.0139205696116,48.3412007018022,31644.878443058,0.0,1.0
2023-05-15,50.19,50.34,49.96,50.21,35867,48.3123230430795,48.456711336693,48.0909276595388,48.3315748155613,37260.984705596,0.0,1.0
2023-05-16,49.5,50.07,49.5,50.06,43697,47.6481368924574,48.1968124081887,47.6481368924574,48.1871865219478,45395.3006574408,0.0,1.0
2023-05-17,49.72,49.8018,49.32,49.66,37814,47.8599063897572,47.9386461392077,47.4748709401212,47.8021510723118,39283.6556070317,0.0,1.0
2023-05-18,49.71,49.7196,49.375,49.53,41110,47.8502805035163,47.8595213543075,47.5278133144461,47.6770145511801,42707.7559106435,0.0,1.0
2023-05-19,49.85,50.16,49.8,49.99,30738,47.9850429108889,48.2834453843568,47.9369134796844,48.1198053182615,31932.6441542535,0.0,1.0
2023-05-22,49.89,50.04,49.67,49.79,27804,48.0235464558525,48.167934749466,47.8117769585527,47.9272875934435,28884.6131194243,0.0,1.0
2023-05-23,49.29,49.88,49.27,49.63,52678,47.4459932813985,48.0139205696116,47.4267415089167,47.7732734135891,54725.3506655529,0.0,1.0
2023-05-24,48.48,48.93,48.43,48.93,50936,46.6662964958855,47.099461376726,46.618167064681,47.099461376726,52915.6471677096,0.0,1.0
2023-05-25,48.28,48.53,48.03,48.53,61283,46.4737787710675,46.71442592709,46.233131615045,46.71442592709,63664.7872895152,0.0,1.0
2023-05-26,48.78,48.83,48.35,48.44,72003,46.9550730831125,47.003202514317,46.5411599747538,46.6277929509219,74801.4241993206,0.0,1.0
2023-05-30,48.62,49.04,48.5999,48.96,31401,46.8010589032581,47.2053461253759,46.7817108719139,47.1283390354487,32621.4119034327,0.0,1.0
2023-05-31,48.42,48.75,48.03,48.55,65470,46.6085411784401,46.9261954243898,46.233131615045,46.7336776995718,68014.5166497163,0.0,1.0
2023-06-01,49.01,49.075,48.36,48.64,41927,47.1764684666532,47.2390367272191,46.5507858609947,46.8203106757399,43556.5089288629,0.0,1.0
2023-06-02,50.22,50.255,49.28,49.37,48039,48.3412007018022,48.3748913036454,47.4363673951576,47.5230003713257,49906.0541520653,0.0,1.0
2023-06-05,50.11,50.19,49.85,50.17,24497,48.2353159531523,48.3123230430795,47.9850429108889,48.2930712705977,25449.0852965954,0.0,1.0
2023-06-06,50.71,50.82,50.2,50.2,62402,48.8128691276063,48.9187538762562,48.3219489293204,48.3219489293204,64827.2776535145,0.0,1.0
2023-06-07,51.1,51.1376,50.73,50.75,56950,49.1882786910014,49.2244720232672,48.8321209000881,48.8513726725699,59163.3835833411,0.0,1.0
2023-06-08,51.2,51.24,50.83,51.11,84257,49.2845375534104,49.323041098374,48.9283797624971,49.1979045772423,87531.6806072269,0.0,1.0
2023-06-09,51.0999,51.17,50.84,51.12,42479,49.188182432139,49.2556598946877,48.938005648738,49.2075304634832,44129.9626204872,0.0,1.0
2023-06-12,51.11,51.21,50.9408,51.21,41754,49.1979045772423,49.2941634396513,49.0350345820463,49.2941634396513,43376.7852175386,0.0,1.0
2023-06-13,51.46,51.59,51.17,51.2,69885,49.5348105956739,49.6599471168056,49.2556598946877,49.2845375534104,72601.1073173273,0.0,1.0
2023-06-14,51.4,51.79,51.26,51.6,35246,49.4770552782285,49.8524648416236,49.3422928708558,49.6695730030465,36615.8493025187,0.0,1.0
2023-06-15,51.92,51.98,51.27,51.45,41194,49.9776013627553,50.0353566802007,49.3519187570968,49.525184709433,42795.0206028473,0.0,1.0
2023-06-16,51.93,52.1727,51.87,52.0,36142,49.9872272489962,50.2208475080628,49.9294719315508,50.0546084526825,37546.6726860248,0.0,1.0
2023-06-20,51.41,51.5433,51.31,51.45,44489,49.4866811644694,49.6149942280606,49.3904223020604,49.525184709433,46218.0820410756,0.0,1.0
2023-06-21,51.52,51.66,50.97,51.21,44129,49.5925659131193,49.7273283204919,49.0631421698697,49.2941634396513,45844.0905030598,0.0,1.0
2023-06-22,51.2,51.36,51.04,51.35,33043,49.2845375534104,49.4385517332649,49.130523373556,49.428925847024,34327.2288629384,0.0,1.0
2023-06-23,50.41,50.9216,50.395,50.75,29918,48.5240925403793,49.0165528804638,48.509653711018,48.8513726725699,31080.7745398841,0.0,1.0
2023-06-26,50.48,50.6963,50.37,50.41,17784,48.5914737440656,48.7996816634563,48.4855889954157,48.5240925403793,18475.1819779831,0.0,1.0
2023-06-27,51.11,51.174,50.61,50.61,21471,49.1979045772423,49.2595102491841,48.7166102651973,48.7166102651973,22305.4786464955,0.0,1.0
2023-06-28,50.85,51.1,50.7605,51.1,41979,48.9476315349789,49.1882786910014,48.8614798531229,49.1882786910014,43610.5299287985,0.0,1.0
2023-06-29,50.84,50.9,50.34,50.46,42527,48.938005648738,48.9957609661834,48.456711336693,48.5722219715838,44179.8281588893,0.0,1.0
2023-06-30,51.41,51.48,51.19,51.22,22049,49.4866811644694,49.5540623681557,49.2749116671695,49.3037893258922,22905.9428380875,0.0,1.0
2023-07-03,51.4592,51.476,51.23,51.35,9947,49.5340405247746,49.5502120136593,49.3134152121331,49.428925847024,10333.5939684547,0.0,1.0
2023-07-05,50.65,50.87,50.65,50.84,22187,48.7551138101609,48.9668833074607,48.7551138101609,48.938005648738,23049.3062609937,0.0,1.0
2023-07-06,50.13,50.39,49.93,50.19,49619,48.2545677256341,48.5048407678975,48.0620500008161,48.3123230430795,51547.4614578016,0.0,1.0
2023-07-07,50.25,50.6224,50.09,50.1,149404,48.3700783605249,48.728546364136,48.2160641806705,48.2256900669114,155210.643738112,0.0,1.0
2023-07-10,50.71,50.71,50.31,50.31,76006,48.8128691276063,48.8128691276063,48.4278336779703,48.4278336779703,78960.0023289802,0.0,1.0
2023-07-11,51.23,51.26,50.87,50.87,27684,49.3134152121331,49.3422928708558,48.9668833074607,48.9668833074607,28759.9492734191,0.0,1.0
2023-07-12,52.06,52.22,51.78,51.83,40472,50.1123637701279,50.2663779499823,49.8428389553827,49.8909683865872,42044.9597960488,0.0,1.0
2023-07-13,52.29,52.33,52.14,52.33,28853,50.3337591536686,50.3722626986322,50.1893708600551,50.3722626986322,29974.3829065872,0.0,1.0
2023-07-14,52.12,52.18,51.91,52.18,39132,50.1701190875733,50.2278744050187,49.9679754765144,50.2278744050187,40652.8801823231,0.0,1.0
2023-07-17,52.11,52.2667,51.7663,51.92,70979,50.1604932013324,50.3113308387273,49.8296514912326,49.9776013627553,73737.6260467421,0.0,1.0
2023-07-18,52.34,52.42,52.091,52.13,66077,50.3818885848731,50.4588956748003,50.1422040174747,50.1797449738142,68645.1079374263,0.0,1.0
2023-07-19,52.54,52.77,52.365,52.59,94713,50.5744063096911,50.7958016932318,50.4059533004754,50.6225357408956,98394.0570558206,0.0,1.0
2023-07-20,52.62,52.6465,52.3127,52.44,14570,50.6514133996183,50.6769219981567,50.3556099154354,50.4781474472821,15136.2686358082,0.0,1.0
2023-07-21,52.82,52.96,52.7,52.78,49839,50.8439311244363,50.9786935318089,50.7284204895455,50.8054275794727,51776.0118421446,0.0,1.0
2023-07-24,52.78,52.9131,52.5557,52.89,36858,50.8054275794727,50.9335481253391,50.5895189510893,50.9113123281226,38290.500300523,0.0,1.0
2023-07-25,52.9912,53.11,52.57,52.63,53510,51.0087262968805,51.1230818254224,50.6032839684138,50.6610392858592,55589.686664523,0.0,1.0
2023-07-26,53.08,53.15,52.84,52.87,34908,51.0942041666997,51.161585370386,50.8631828969181,50.8920605556408,36264.7128029372,0.0,1.0
2023-07-27,52.56,53.3,52.44,53.21,49920,50.5936580821729,51.3059736639995,50.4781474472821,51.2193406878314,51860.1599381982,0.0,1.0
2023-07-28,52.73,52.96,52.605,52.9,62688,50.7572981482682,50.9786935318089,50.636974570257,50.9209382143635,65124.3931531604,0.0,1.0
2023-07-31,52.84,53.006,52.74,52.79,37338,50.8631828969181,51.0229726085171,50.7669240345091,50.8150534657136,38789.1556845442,0.0,1.0
2023-08-01,52.34,52.66,52.25,52.5,38213,50.3818885848731,50.6899169445819,50.295255608705,50.5359027647275,39698.1628949993,0.0,1.0
2023-08-02,52.01,52.37,51.99,52.1,37206,50.0642343389234,50.4107662435958,50.0449825664416,50.1508673150915,38652.0254539383,0.0,1.0
2023-08-03,51.26,51.65,51.12,51.65,48569,49.3422928708558,49.717702434251,49.2075304634832,49.717702434251,50456.6528052554,0.0,1.0
2023-08-04,51.37,51.86,51.19,51.39,34967,49.4481776195057,49.9198460453099,49.2749116671695,49.4674293919876,36326.0058605564,0.0,1.0
2023-08-07,51.7,51.82,51.45,51.51,25856,49.7658318654555,49.8813425003463,49.525184709433,49.5829400268784,26860.9033526052,0.0,1.0
2023-08-08,51.42,51.4704,50.97,51.35,39542,49.4963070507103,49.5448215173644,49.0631421698697,49.428925847024,41078.8149895078,0.0,1.0
2023-08-09,50.94,51.17,50.84,51.12,63745,49.034264511147,49.2556598946877,48.938005648738,49.2075304634832,66222.4738633903,0.0,1.0
2023-08-10,50.85,51.34,50.76,51.3,37046,48.9476315349789,49.4192999607831,48.8609985588108,49.3807964158194,38485.806992598,0.0,1.0
2023-08-11,50.87,51.0,50.69,50.69,37486,48.9668833074607,49.0920198285924,48.7936173551245,48.7936173551245,38942.907761284,0.0,1.0
2023-08-14,50.89,50.96,50.41,50.71,58317,48.9861350799425,49.0535162836288,48.5240925403793,48.8128691276063,60583.512562418,0.0,1.0
2023-08-15,50.28,50.6,50.25,50.6,39177,48.3989560192476,48.7069843789564,48.3700783605249,48.7069843789564,40699.6291245751,0.0,1.0
2023-08-16,50.06,50.46,50.06,50.24,26115,48.1871865219478,48.5722219715838,48.1871865219478,48.360452474284,27129.9694868999,0.0,1.0
2023-08-17,49.3,50.04,49.28,50.04,33847,47.4556191676394,48.167934749466,47.4363673951576,48.167934749466,35162.4766311737,0.0,1.0
2023-08-18,49.37,49.48,48.94,49.0,42767,47.5230003713257,47.6288851199756,47.1090872629669,47.1668425804123,44429.1558508998,0.0,1.0
2023-08-21,49.15,49.29,48.85,49.29,35454,47.3112308740258,47.4459932813985,47.0224542867988,47.4459932813985,36831.9333022612,0.0,1.0
2023-08-22,49.29,49.37,49.1882,49.34,32723,47.4459932813985,47.5230003713257,47.3480017594661,47.494122712603,33994.7919402576,0.0,1.0
2023-08-23,49.68,49.785,49.49,49.5,19972,47.8214028447936,47.922474650323,47.6385110062165,47.6481368924574,20748.2194368128,0.0,1.0
2023-08-24,49.2028,49.89,49.14,49.66,25272,47.3620555533778,48.0235464558525,47.3016049877849,47.8021510723118,26254.2059687128,0.0,1.0
2023-08-25,49.626,49.76,49.24,49.38,22973,47.7694230590927,47.8984099347208,47.397863850194,47.5326262575666,23865.8544523283,0.0,1.0
2023-08-28,49.94,50.07,49.83,49.89,29330,48.071675887057,48.1968124081887,47.9657911384071,48.0235464558525,30469.9216944582,0.0,1.0
2023-08-29,50.43,50.45,49.7,49.81,34482,48.5433443128611,48.5625960853429,47.8406546172754,47.9465393659253,35822.1561496184,0.0,1.0
2023-08-30,50.43,50.8,50.38,50.52,29150,48.5433443128611,48.8995021037744,48.4952148816566,48.6299772890292,30282.9259254503,0.0,1.0
2023-08-31,50.34,50.59,50.3127,50.46,37426,48.456711336693,48.6973584927155,48.4304326672553,48.5722219715838,38880.5758382814,0.0,1.0
2023-09-01,50.15,50.69,50.0891,50.57,33285,48.2738194981159,48.7936173551245,48.2151978509088,48.6781067202337,34578.6342857157,0.0,1.0
2023-09-05,49.27,49.92,49.15,49.91,52548,47.4267415089167,48.0524241145752,47.3112308740258,48.0427982283343,54590.2981657139,0.0,1.0
2023-09-06,49.02,49.36,48.8861,49.2,37212,47.1860943528941,47.5133744850848,47.0572037361285,47.3593603052304,38658.2586462386,0.0,1.0
2023-09-07,48.92,49.09,48.64,48.96,29417,47.0898354904851,47.2534755565804,46.8203106757399,47.1283390354487,30560.302982812,0.0,1.0
2023-09-08,48.74,48.94,48.72,48.94,75712,46.9165695381489,47.1090872629669,46.8973177656671,47.1090872629669,78654.5759062673,0.0,1.0
2023-09-11,49.16,49.34,49.0,49.01,31099,47.3208567602667,47.494122712603,47.1668425804123,47.1764684666532,32307.6745576528,0.0,1.0
2023-09-12,48.82,49.0,48.79,48.93,40235,46.9935766280761,47.1668425804123,46.9646989693534,47.099461376726,41798.7487001884,0.0,1.0
2023-09-13,48.67,48.8564,48.59,48.71,35361,46.8491883344626,47.028614853993,46.7721812445354,46.8876918794262,36735.3188216071,0.0,1.0
2023-09-14,49.52,49.52,49.09,49.09,25396,47.6673886649392,47.6673886649392,47.2534755565804,47.2534755565804,26383.0252762516,0.0,1.0
2023-09-15,49.08,49.47,49.035,49.39,28357,47.2438496703395,47.6192592337347,47.2005331822555,47.5422521438075,29459.105676432,0.0,1.0
2023-09-18,48.93,49.16,48.86,48.96,29812,47.099461376726,47.3208567602667,47.0320801730397,47.1283390354487,30970.6548092461,0.0,1.0
2023-09-19,48.65,48.95,48.54,48.85,44458,46.8299365619808,47.1187131492078,46.7240518133309,47.0224542867988,46185.877214191,0.0,1.0
2023-09-20,48.46,49.17,48.46,48.99,35233,46.6470447234037,47.3304826465076,46.6470447234037,47.1572166941714,36602.3440525348,0.0,1.0
2023-09-21,47.63,48.22,47.63,48.22,84103,45.848096165409,46.4160234536221,45.848096165409,46.4160234536221,87371.6953381867,0.0,1.0
2023-09-22,47.47,47.69,47.43,47.69,56674,45.6940819855546,45.9058514828544,45.655578440591,45.9058514828544,58876.6567375289,0.0,1.0
2023-09-25,47.36,47.3996,47.01,47.11,24951,45.5881972369047,45.6263157464186,45.2512912184731,45.3475500808822,25920.7301806487,0.0,1.0
2023-09-26,46.62,47.19,46.6,47.13,53812,44.875881655078,45.4245571708094,44.8566298825962,45.366801853364,55903.4240103029,0.0,1.0
2023-09-27,46.3,46.75,46.1273,46.68,55009,44.5678532953692,45.0010181762097,44.4016142399889,44.9336369725234,57146.9458742056,0.0,1.0
2023-09-28,46.28,46.4801,46.25,46.4,38397,44.5486015228874,44.7412155065678,44.5197238641647,44.6641121577782,39889.3141255408,0.0,1.0
2023-09-29,46.52,47.14,46.345,47.11,31009,44.779622792669,45.3764277396048,44.6111697834533,45.3475500808822,32214.1766731488,0.0,1.0
2023-10-02,45.73,46.51,45.58,46.43,69560,44.0191777796379,44.7699969064281,43.8747894860244,44.6929898165009,72263.4760677296,0.0,1.0
2023-10-03,45.16,45.52,44.99,45.4,64638,43.4705022639066,43.817034168579,43.3068621978112,43.7015235336882,67150.1806507462,0.0,1.0
2023-10-04,45.57,45.6349,44.87,45.3,71680,43.8651635997835,43.9276356014869,43.1913515629204,43.6052646712792,74465.8706804897,0.0,1.0
2023-10-05,45.68,45.8,45.39,45.66,180456,43.9710483484334,44.0865589833242,43.6918976474473,43.9517965759516,187469.491622746,0.0,1.0
2023-10-06,45.97,46.15,45.02,45.34,72268,44.2501990494195,44.4234650017557,43.335739856534,43.6437682162428,75076.7235259156,0.0,1.0
2023-10-09,46.21,46.26,45.64,45.64,43877,44.4812203192011,44.5293497504056,43.9325448034698,43.9325448034698,45582.2964264488,0.0,1.0
2023-10-10,46.87,47.08,46.51,46.51,41644,45.1165288111005,45.3186724221594,44.7699969064281,44.7699969064281,43262.5100253671,0.0,1.0
2023-10-11,47.247,47.25,46.91,47.06,141611,45.4794247223825,45.4823124882548,45.1550323560641,45.2994206496776,147114.765805452,0.0,1.0
2023-10-12,46.445,47.27,46.265,47.27,78532,44.7074286458623,45.5015642607366,44.5341626935261,45.5015642607366,81584.1762873914,0.0,1.0
2023-10-13,46.02,46.65,45.89,46.57,55918,44.298328480624,44.9047593138007,44.1731919594923,44.8277522238735,58091.2745076956,0.0,1.0
2023-10-16,46.81,46.85,46.19,46.38,55596,45.0587734936551,45.0972770386187,44.4619685467193,44.6448603852964,57756.7598542482,0.0,1.0
2023-10-17,46.99,47.225,46.49,46.49,46868,45.2320394459913,45.4582477726525,44.7507451339463,44.7507451339463,48689.5427881305,0.0,1.0
2023-10-18,45.62,46.59,45.6,46.57,59889,43.913293030988,44.8470039963553,43.8940412585062,44.8277522238735,62216.6089450871,0.0,1.0
2023-10-19,45.53,46.152,45.4287,45.57,63062,43.8266600548199,44.4253901790039,43.7291498271995,43.8651635997835,65512.9288065435,0.0,1.0
2023-10-20,45.18,45.66,45.16,45.33,47195,43.4897540363884,43.9517965759516,43.4705022639066,43.6341423300019,49029.2517684948,0.0,1.0
2023-10-23,45.03,45.435,44.89,44.96,36093,43.3453657427749,43.7352141355313,43.2106033354022,43.2779845390885,37495.7682822393,0.0,1.0
2023-10-24,45.26,45.5078,45.185,45.24,43656,43.5667611263156,43.8052905873651,43.4945669795088,43.5475093538338,45352.7071767223,0.0,1.0
2023-10-25,44.66,44.99,44.57,44.99,46350,42.9892079518615,43.3068621978112,42.9025749756934,43.3068621978112,48151.410519541,0.0,1.0
2023-10-26,44.84,45.13,44.74,44.8,37635,43.1624739041977,43.4416246051839,43.0662150417887,43.1239703592341,39097.6987034073,0.0,1.0
2023-10-27,44.46,44.962,44.37,44.95,72082,42.7966902270435,43.2799097163367,42.7100572508754,43.2683586528477,74883.4945646074,0.0,1.0
2023-10-30,44.89,45.04,44.63,44.79,57647,43.2106033354022,43.3549916290157,42.9603302931388,43.1143444729932,59887.4727555552,0.0,1.0
2023-10-31,45.35,45.44,44.98,45.18,57798,43.6533941024837,43.7400270786518,43.2972363115703,43.4897540363884,60044.341428445,0.0,1.0
2023-11-01,45.78,45.82,45.15,45.38,37555,44.0673072108424,44.105810755806,43.4608763776657,43.6822717612064,39014.589472737,0.0,1.0
2023-11-02,46.85,46.9199,46.3,46.36,43055,45.0972770386187,45.1645619834426,44.5678532953692,44.6256086128146,44728.3490813126,0.0,1.0
2023-11-03,48.07,48.31,47.56,47.56,31464,46.2716351600086,46.5026564297902,45.7807149617227,45.7807149617227,32686.8604225855,0.0,1.0
2023-11-06,47.5,47.94,47.41,47.94,75690,45.7229596442773,46.1464986388769,45.6363266681092,46.1464986388769,78631.7208678329,0.0,1.0
2023-11-07,47.29,47.54,47.27,47.45,56635,45.5208160332184,45.7614631892409,45.5015642607366,45.6748302130728,58836.1409875771,0.0,1.0
2023-11-08,47.17,47.3687,47.01,47.32,61689,45.4053053983276,45.5965717579342,45.2512912184731,45.5496936919411,64086.5666351663,0.0,1.0
2023-11-09,47.15,47.65,47.12,47.5,23312,45.3860536258457,45.8673479378908,45.357175967123,45.7229596442773,24218.0298172932,0.0,1.0
2023-11-10,47.62,47.6775,47.21,47.29,29304,45.8384702791681,45.8938191250533,45.4438089432912,45.5208160332184,30442.9111944904,0.0,1.0
2023-11-13,47.74,47.82,47.41,47.41,178735,45.9539809140589,46.0309880039861,45.6363266681092,45.6363266681092,185681.604297954,0.0,1.0
2023-11-14,49.8,49.83,48.7,48.76,42213,47.9369134796844,47.9657911384071,46.8780659931853,46.9358213106307,43853.6244285088,0.0,1.0
2023-11-15,49.55,50.1883,49.55,49.85,20267,47.6962663236619,48.3106866424185,47.6962663236619,47.9850429108889,21054.6847249091,0.0,1.0
2023-11-16,49.55,49.7931,49.5488,49.55,23988,47.6962663236619,47.9302716181782,47.695111217313,47.6962663236619,24920.3028164563,0.0,1.0
2023-11-17,49.88,49.885,49.69,49.79,26891,48.0139205696116,48.018733512732,47.8310287310345,47.9272875934435,27936.1290244008,0.0,1.0
2023-11-20,49.62,49.7894,49.49,49.75,84463,47.7636475273482,47.926710040269,47.6385110062165,47.8887840484799,87745.6868762025,0.0,1.0
2023-11-21,49.57,49.7,49.52,49.65,23541,47.7155180961437,47.8406546172754,47.6673886649392,47.7925251860709,24455.9299900866,0.0,1.0
2023-11-22,49.9329,50.015,49.72,49.84,34908,48.0648415078259,48.1438700338637,47.8599063897572,47.975417024648,36264.7128029372,0.0,1.0
2023-11-24,50.432,50.46,50.1,50.1,12867,48.5452694901093,48.5722219715838,48.2256900669114,48.2256900669114,13367.0808879166,0.0,1.0
2023-11-27,50.4,50.54,50.25,50.31,21718,48.5144666541384,48.649229061511,48.3700783605249,48.4278336779703,22562.0783961897,0.0,1.0
2023-11-28,50.34,50.625,50.32,50.43,17517,48.456711336693,48.7310490945587,48.4374595642112,48.5433443128611,18197.8049206213,0.0,1.0
2023-11-29,50.42,50.6901,50.38,50.48,22885,48.5337184266202,48.7937136139869,48.4952148816566,48.5914737440656,23774.4342985911,0.0,1.0
2023-11-30,50.54,50.5737,50.0699,50.28,39809,48.649229061511,48.6816682981429,48.1967161493263,48.3989560192476,41356.1920468696,0.0,1.0
2023-12-01,51.25,51.25,50.31,50.37,23363,49.3326669846149,49.3326669846149,48.4278336779703,48.4855889954157,24271.0119518455,0.0,1.0
2023-12-04,51.04,51.1445,50.66,50.7,22836,49.130523373556,49.2311138847734,48.7647396964018,48.8032432413654,23723.5298948056,0.0,1.0
2023-12-05,50.85,51.1,50.8,51.09,36116,48.9476315349789,49.1882786910014,48.8995021037744,49.1786528047605,37519.662186057,0.0,1.0
2023-12-06,51.3,51.5956,51.2,51.2,22815,49.3807964158194,49.6653376131005,49.2845375534104,49.2845375534104,23701.7137217547,0.0,1.0
2023-12-07,51.46,51.515,51.25,51.45,32039,49.5348105956739,49.5877529699988,49.3326669846149,49.525184709433,33284.2080180274,0.0,1.0
2023-12-08,51.4908,51.7045,51.29,51.35,60224,49.5644583252958,49.7701635142639,49.3711705295785,49.428925847024,62564.6288485186,0.0,1.0
2023-12-11,51.62,51.62,51.3777,51.38,38367,49.6888247755283,49.6888247755283,49.4555895519112,49.4578035057467,39858.1481640394,0.0,1.0
2023-12-12,51.62,51.72,51.41,51.63,32864,49.6888247755283,49.7850836379373,49.4866811644694,49.6984506617692,34141.2719593138,0.0,1.0
2023-12-13,52.69,52.69,51.5,51.8,37250,50.7187946033046,50.7187946033046,49.5733141406375,49.8620907278645,38697.7355308069,0.0,1.0
2023-12-14,53.46,53.8,53.08,53.18,62739,51.459987843854,51.7872679760446,51.0942041666997,51.1904630291087,65177.3752877126,0.0,1.0
2023-12-15,52.82,53.36,52.71,53.36,32212,50.8439311244363,51.363728981445,50.7380463757864,51.363728981445,33463.9317293518,0.0,1.0
2023-12-18,51.87,52.16,51.69,52.14,39898,50.7209604277088,51.0045362619875,50.5449478409151,50.9849793078993,40801.8547470057,0.82225,1.0
2023-12-19,52.6,52.62,52.22,52.22,51415,51.4347892519276,51.4543462060158,51.0632071242521,51.0632071242521,52579.7624396536,0.0,1.0
2023-12-20,52.005,52.985,51.9902,52.55,45830,50.8529698678041,51.8112606181252,50.8384977217788,51.3858968667071,46868.2390860512,0.0,1.0
2023-12-21,52.59,52.6,52.25,52.44,45175,51.4250107748835,51.4347892519276,51.0925425553843,51.2783336192221,46198.4006264971,0.0,1.0
2023-12-22,52.88,52.965,52.67,52.77,59833,51.7085866091622,51.791703664037,51.5032385912362,51.6010233616772,61188.4649625944,0.0,1.0
2023-12-26,53.19,53.3,52.83,52.89,33646,52.0117193975291,52.1192826450141,51.6596942239417,51.7183650862063,34408.2210842086,0.0,1.0
2023-12-27,53.26,53.41,53.12,53.12,23710,52.0801687368377,52.2268458924991,51.9432700582204,51.9432700582204,24247.129581721,0.0,1.0
2023-12-28,53.15,53.33,53.09,53.13,21648,51.9726054893527,52.1486180761463,51.9139346270881,51.9530485352645,22138.4167517966,0.0,1.0
2023-12-29,53.008,53.2566,52.93,53.07,29453,51.8337511153266,52.0768440546427,51.7574789943826,51.8943776729999,30120.2322889257,0.0,1.0
2024-01-02,52.43,52.755,52.3143,52.5,32748,51.268555142178,51.586355646111,51.1554181627779,51.3370044814867,33489.8776694306,0.0,1.0
2024-01-03,51.7,52.08,51.65,52.08,29898,50.5547263179593,50.9263084456348,50.5058339327388,50.9263084456348,30575.3133797678,0.0,1.0
2024-01-04,51.57,51.895,51.56,51.61,37497,50.427606116386,50.7454066203191,50.417827639342,50.4667200245624,38346.4621647319,0.0,1.0
2024-01-05,51.44,51.8581,51.33,51.39,15229,50.3004859148128,50.7093240400264,50.1929226673278,50.2515935295924,15573.9998481666,0.0,1.0
2024-01-08,51.89,51.89,51.3737,51.47,24645,50.740517381797,50.740517381797,50.2356546120105,50.3298213459451,25203.3111995578,0.0,1.0
2024-01-09,51.73,51.99,51.4419,51.6,23674,50.5840617490915,50.8383021522379,50.3023438254512,50.4569415475183,24210.314032799,0.0,1.0
2024-01-10,52.15,52.2,51.81,51.81,16024,50.9947577849434,51.0436501701639,50.6622895654443,50.6622895654443,16387.009886862,0.0,1.0
2024-01-11,51.83,52.21,51.41,52.1,24635,50.6818465195324,51.053428647208,50.2711504836806,50.945865399723,25193.0846581905,0.0,1.0
2024-01-12,52.11,52.4,52.01,52.25,35279,50.955643876767,51.2392197110457,50.8578591063261,51.0925425553843,36078.2152894786,0.0,1.0
2024-01-16,51.62,51.79,51.39,51.57,517715,50.4764985016065,50.6427326113561,50.2515935295924,50.427606116386,529443.386393956,0.0,1.0
2024-01-17,50.8546,51.02,50.67,50.77,39194,49.7280538686516,49.8897898789609,49.5475431824177,49.6453279528586,40081.9062347522,0.0,1.0
2024-01-18,51.02,51.05,50.64,50.77,35800,49.8897898789609,49.9191253100932,49.5182077512854,49.6453279528586,36611.0180947117,0.0,1.0
2024-01-19,50.96,51.26,50.46,51.26,158360,49.8311190166964,50.1244733280192,49.3421951644917,50.1244733280192,161947.509091579,0.0,1.0
2024-01-22,51.54,51.65,51.14,51.14,37857,50.3982706852538,50.5058339327388,50.0071316034901,50.0071316034901,38714.6176539524,0.0,1.0
2024-01-23,51.27,51.72,51.1559,51.56,22007,50.1342518050633,50.5742832720474,50.0226793819902,50.417827639342,22505.5495868804,0.0,1.0
2024-01-24,50.57,51.79,50.54,51.71,54429,49.4497584119768,50.6427326113561,49.4204229808445,50.5645047950033,55662.042007739,0.0,1.0
2024-01-25,50.96,51.135,50.725,50.88,125072,49.8311190166964,50.002242364968,49.6013248061602,49.7528912003436,127905.398188318,0.0,1.0
2024-01-26,51.15,51.47,51.08,51.23,53172,50.0169100805341,50.3298213459451,49.9484607412255,50.0951378968869,54376.5657578773,0.0,1.0
2024-01-29,51.52,51.5301,50.9363,51.06,54552,50.3787137311656,50.3885899929801,49.8079440261019,49.9289037871373,55787.8284665561,0.0,1.0
2024-01-30,51.38,51.49,51.16,51.33,71991,50.2418150525483,50.3493783000333,50.0266885575782,50.1929226673278,73621.8939568822,0.0,1.0
2024-01-31,50.93,51.65,50.84,51.44,59353,49.8017835855641,50.5058339327388,49.7137772921673,50.3004859148128,60697.590976967,0.0,1.0
2024-02-01,51.75,51.75,51.0866,51.13,27955,50.6036187031797,50.6036187031797,49.9549145360746,49.997353126446,28588.2963921135,0.0,1.0
2024-02-02,51.3869,51.4989,51.02,51.44,41740,50.2485622017087,50.3580811446025,49.8897898789609,50.3004859148128,42685.5836668509,0.0,1.0
2024-02-05,50.61,50.88,50.4196,50.88,32653,49.4888723201531,49.7528912003436,49.3026901172336,49.7528912003436,33392.7255264419,0.0,1.0
2024-02-06,51.41,51.41,50.53,50.53,50495,50.2711504836806,50.2711504836806,49.4106445038004,49.4106445038004,51638.9206338677,0.0,1.0
2024-02-07,51.87,52.0399,51.61,51.61,37002,50.7209604277088,50.887096752688,50.4667200245624,50.4667200245624,37840.2483670536,0.0,1.0
2024-02-08,52.08,52.09,51.77,51.83,22637,50.9263084456348,50.9360869226789,50.6231756572679,50.6818465195324,23149.8216930164,0.0,1.0
2024-02-09,52.35,52.4201,51.96,51.96,48073,51.1903273258253,51.2588744499044,50.8089667211057,50.8089667211057,49162.0523147226,0.0,1.0
2024-02-12,52.8518,52.9,52.46,52.48,24692,51.6810113038978,51.7281435632504,51.2978905733103,51.3174475273985,25251.3759439838,0.0,1.0
2024-02-13,51.7849,52.37,51.48,52.37,60729,50.6377455880636,51.2098842799135,50.3395998229892,51.2098842799135,62104.7630690989,0.0,1.0
2024-02-14,52.47,52.53,52.01,52.05,41312,51.3076690503544,51.3663399126189,50.8578591063261,50.8969730145025,42247.8876963331,0.0,1.0
2024-02-15,53.33,53.33,52.85,52.85,44372,52.1486180761463,52.1486180761463,51.6792511780299,51.6792511780299,45377.209354708,0.0,1.0
2024-02-16,53.09,53.42,52.94,53.1,35001,51.9139346270881,52.2366243695432,51.7672574714267,51.9237131041322,35793.9174394693,0.0,1.0
2024-02-20,53.05,53.177,52.86,53.05,31152,51.8748207189118,51.9990073773717,51.689029655074,51.8748207189118,31857.7216672194,0.0,1.0
2024-02-21,52.97,53.11,52.77,53.09,27758,51.796592902559,51.9334915811763,51.6010233616772,51.9139346270881,28386.8335271789,0.0,1.0
2024-02-22,53.08,53.22,52.82,53.22,138709,51.904156150044,52.0410548286613,51.6499157468976,52.0410548286613,141851.33265082,0.0,1.0
2024-02-23,53.16,53.31,53.15,53.23,25663,51.9823839663968,52.1290611220582,51.9726054893527,52.0508333057054,26244.3731107426,0.0,1.0
2024-02-26,52.86,53.0937,52.765,53.08,42156,51.689029655074,51.9175526635944,51.5961341231551,51.904156150044,43111.007787728,0.0,1.0
2024-02-27,53.18,53.18,52.9019,53.03,57331,52.001940920485,52.001940920485,51.7300014738887,51.8552637648236,58629.7843125115,0.0,1.0
2024-02-28,53.15,53.2054,52.8,52.8,19524,51.9726054893527,52.026778252177,51.6303587928094,51.6303587928094,19966.2993653952,0.0,1.0
2024-02-29,53.16,53.44,52.94,53.38,87045,51.9823839663968,52.2561813236314,51.7672574714267,52.1975104613668,89016.9293311221,0.0,1.0
2024-03-01,53.47,53.56,52.95,53.32,54993,52.2855167547636,52.3735230481605,51.7770359484708,52.1388395991023,56238.8189408514,0.0,1.0
2024-03-04,53.79,53.94,53.4,53.4,33168,52.5984280201746,52.745105175836,52.217067415455,52.217067415455,33919.3924068546,0.0,1.0
2024-03-05,53.4,54.045,53.3891,53.83,20123,52.217067415455,52.847779184799,52.2064088754769,52.637541928351,20578.8691932928,0.0,1.0
2024-03-06,53.95,54.14,53.9158,53.93,22201,52.7548836528801,52.9406747167179,52.7214412613893,52.7353266987919,22703.9444894048,0.0,1.0
2024-03-07,54.49,54.5499,54.4,54.43,14600,53.2829214132611,53.3414944907552,53.1949151198643,53.2242505509966,14930.7503961673,0.0,1.0
2024-03-08,54.43,54.9114,54.4,54.7,18185,53.2242505509966,53.6949864358992,53.1949151198643,53.4882694311871,18596.9654763221,0.0,1.0
2024-03-11,54.31,54.43,54.1,54.39,22155,53.1069088264674,53.2242505509966,52.9015608085415,53.1851366428202,22656.9023991156,0.0,1.0
2024-03-12,54.35,54.445,54.09,54.35,56280,53.1460227346438,53.2389182665627,52.8917823314974,53.1460227346438,57554.9748148148,0.0,1.0
2024-03-13,54.5976,54.85,54.44,54.44,43163,53.3881378262555,53.6349465868484,53.2340290280406,53.2340290280406,44140.8205034089,0.0,1.0
2024-03-14,54.37,54.7,54.0737,54.7,28329,53.165579688732,53.4882694311871,52.8758434139155,53.4882694311871,28970.7690392482,0.0,1.0
2024-03-15,54.4,54.5119,54.3,54.3,29844,53.1949151198643,53.3043362779877,53.0971303494233,53.0971303494233,30520.0900563847,0.0,1.0
2024-03-18,54.08,54.62,54.08,54.45,29406,52.8820038544533,53.4100416148343,52.8820038544533,53.2438075050847,30072.1675444997,0.0,1.0
2024-03-19,54.76,54.7926,54.24,54.24,24985,53.5469402934516,53.5788181286154,53.0384594871588,53.0384594871588,25551.0136060439,0.0,1.0
2024-03-20,55.45,55.5092,54.82,54.86,44899,54.221655209494,54.279543793595,53.6056111557162,53.6447250638925,45916.1480847614,0.0,1.0
2024-03-21,55.62,55.9654,55.5,55.5,36741,54.3878893192436,54.7256379163465,54.2705475947145,54.2705475947145,37573.3356373687,0.0,1.0
2024-03-22,55.3657,55.76,55.32,55.63,16190,54.1392226480123,54.5247879978609,54.0945350079208,54.3976677962877,16556.7704735581,0.0,1.0
2024-03-25,55.0303,55.39,55.02,55.2,25481,53.8112525279534,54.1629843472294,53.801180696598,53.9771932833917,26058.2500578589,0.0,1.0
2024-03-26,54.86,55.09,54.86,55.02,30155,53.6447250638925,53.8696300359067,53.6447250638925,53.801180696598,30838.1354929059,0.0,1.0
2024-03-27,55.61,55.62,55.01,55.01,23046,54.3781108421995,54.3878893192436,53.7914022195539,53.7914022195539,23568.0872349364,0.0,1.0
2024-03-28,55.53,55.68,55.48,55.48,28238,54.2998830258467,54.4465601815081,54.2509906406263,54.2509906406263,28877.7075128064,0.0,1.0
2024-04-01,55.26,55.65,55.0501,55.65,35683,54.0358641456562,54.4172247503759,53.8306139125007,54.4172247503759,36491.367560715,0.0,1.0
2024-04-02,54.77,55.09,54.64,55.09,21145,53.5567187704957,53.8696300359067,53.4295985689225,53.8696300359067,21624.0217210245,0.0,1.0
2024-04-03,54.98,55.18,54.67,54.67,24765,53.7620667884216,53.9576363293035,53.4589340000548,53.4589340000548,25326.0296959646,0.0,1.0
2024-04-04,54.8732,55.61,54.71,55.45,16523,53.6576326535907,54.3781108421995,53.4980479082312,54.221655209494,16897.3143010872,0.0,1.0
2024-04-05,54.95,55.1,54.6463,54.75,33595,53.7327313572894,53.8794085129508,53.4357590094603,53.5371618164075,34356.0657232357,0.0,1.0
2024-04-08,55.09,55.19,54.96,54.99,22202,53.8696300359067,53.9674148063476,53.7425098343335,53.7718452654657,22704.9671435415,0.0,1.0
2024-04-09,55.2,55.31,54.92,55.22,24892,53.9771932833917,54.0847565308767,53.7033959261571,53.9967502374799,25455.9067713285,0.0,1.0
2024-04-10,54.05,54.38,53.91,54.35,77313,52.852668423321,53.1753581657761,52.7157697447037,53.1460227346438,79064.4592725263,0.0,1.0
2024-04-11,54.11,54.36,53.87,54.26,25225,52.9113392855856,53.1558012116879,52.6766558365274,53.058016441247,25796.4505988576,0.0,1.0
2024-04-12,53.57,54.03,53.4088,53.89,30393,52.3833015252046,52.8331114692328,52.2256724752538,52.6962127906155,31081.5271774461,0.0,1.0
2024-04-15,53.68,54.42,53.5549,54.37,39120,52.4908647726896,53.2144720739525,52.368536024868,53.165579688732,40006.2298286346,0.0,1.0
2024-04-16,53.36,53.65,53.14,53.63,183072,52.1779535072786,52.4615293415573,51.9628270123086,52.4419723874691,187219.338118298,0.0,1.0
2024-04-17,53.34,53.78,53.06,53.78,30178,52.1583965531904,52.5886495431305,51.8845991959559,52.5886495431305,30861.6565380505,0.0,1.0
2024-04-18,53.995,54.17,53.66,53.66,52322,52.7988867995785,52.9700101478501,52.4713078186014,52.4713078186014,53507.3097416621,0.0,1.0
2024-04-19,54.08,54.29,53.94,54.05,74030,52.8820038544533,53.0873518723793,52.745105175836,52.852668423321,75707.0857416621,0.0,1.0
2024-04-22,54.54,54.76,54.27,54.43,18552,53.3318137984816,53.5469402934516,53.0677949182911,53.2242505509966,18972.2795444997,0.0,1.0
2024-04-23,55.3564,55.39,54.6,54.6,28863,54.1301286643613,54.1629843472294,53.3904846607461,53.3904846607461,29516.8663482587,0.0,1.0
2024-04-24,55.13,55.24,54.835,55.15,42865,53.908743944083,54.0163071915681,53.6202788712823,53.9283008981712,43836.0695706652,0.0,1.0
2024-04-25,54.97,55.07,54.22,54.67,33382,53.7522883113776,53.8500730818185,53.0189025330706,53.4589340000548,34138.2403921135,0.0,1.0
2024-04-26,55.3052,55.405,55.0,55.0,23434,54.0800628618955,54.1776520627956,53.7816237425098,53.7816237425098,23964.8770399853,0.0,1.0
2024-04-29,55.46,55.5692,55.32,55.39,20800,54.2314336865381,54.3382146558596,54.0945350079208,54.1629843472294,21271.2060438548,0.0,1.0
2024-04-30,54.8,55.4734,54.8,55.04,32038,53.586054201628,54.2445368457772,53.586054201628,53.8207376506862,32763.7932323567,0.0,1.0
2024-05-01,55.16,55.7269,54.89,55.13,37129,53.9380793752153,54.4924212388449,53.6740604950248,53.908743944083,37970.1254424175,0.0,1.0
2024-05-02,56.1,56.11,55.4918,55.51,17917,54.85725621736,54.8670346944041,54.2625292435383,54.2803260717586,18322.8941676801,0.0,1.0
2024-05-03,56.86,57.01,56.53,56.77,51578,55.6004204727111,55.7470976283725,55.277730730256,55.5124141793142,52746.4550639395,0.0,1.0
2024-05-06,57.48,57.48,57.08,57.11,65813,56.2066860494448,56.2066860494448,55.8155469676811,55.8448823988134,67303.9367002027,0.0,1.0
2024-05-07,57.9,58.02,57.79,57.79,18996,56.6173820852967,56.7347238098258,56.5098188378117,56.5098188378117,19426.3379812051,0.0,1.0
2024-05-08,58.35,58.35,57.86,57.97,23308,57.0574135522809,57.0574135522809,56.5782681771203,56.6858314246054,23836.0226187581,0.0,1.0
2024-05-09,58.44,58.48,58.06,58.19,173700,57.1454198456777,57.1845337538541,56.7738377180022,56.9009579195754,177635.023548922,0.0,1.0
2024-05-10,58.6,58.63,58.4601,58.61,16485,57.3018754783832,57.3312109095155,57.1650745845363,57.3116539554273,16858.4534438917,0.0,1.0
2024-05-13,58.4516,58.98,58.45,58.87,16302,57.1567628790489,57.6734576060587,57.1551983227218,57.5658943585737,16671.3077368712,0.0,1.0
2024-05-14,58.8,58.9075,58.7,58.7,22478,57.4974450192651,57.6025636474891,57.3996602488241,57.3996602488241,22987.2196852773,0.0,1.0
2024-05-15,59.58,59.66,59.31,59.31,25730,58.2601662287043,58.338394045057,57.9961473485138,57.9961473485138,26312.8909379031,0.0,1.0
2024-05-16,59.47,59.605,59.36,59.52,40839,58.1526029812193,58.2846124213145,58.0450397337342,58.2014953664397,41764.1722896628,0.0,1.0
2024-05-17,59.62,59.62,59.37,59.44,31433,58.2992801368807,58.2992801368807,58.0548182107783,58.123267550087,32145.0874796388,0.0,1.0
2024-05-20,59.69,59.8452,59.59,59.62,13387,58.3677294761893,58.5194914399136,58.2699447057484,58.2992801368807,13690.2709283214,0.0,1.0
2024-05-21,59.71,59.73,59.39,59.41,77396,58.3872864302775,58.4068433843657,58.0743751648665,58.0939321189547,79149.3395658743,0.0,1.0
2024-05-22,59.29,59.85,59.14,59.57,15426,57.9765903944256,58.5241851088948,57.8299132387642,58.2503877516602,15775.4627131012,0.0,1.0
2024-05-23,58.3,59.33,58.235,59.33,35575,57.0085211670604,58.015704302602,56.9449610662738,58.015704302602,36380.9209139488,0.0,1.0
2024-05-24,58.57,58.6299,58.25,58.45,42366,57.2725400472509,57.331113124745,56.95962878184,57.1551983227218,43325.76515644,0.0,1.0
2024-05-28,57.48,58.31,57.4261,58.25,36967,56.2066860494448,57.0182996441045,56.1539800581772,56.95962878184,37804.4554722683,0.0,1.0
2024-05-29,56.34,56.93,56.34,56.93,46944,55.0919396664183,55.6688698120197,55.0919396664183,55.6688698120197,48007.4757943615,0.0,1.0
2024-05-30,56.8483,56.8999,56.26,56.26,21356,55.5889796545695,55.639436596117,55.0137118500655,55.0137118500655,21839.8017438732,0.0,1.0
2024-05-31,57.43,57.44,56.8427,56.92,16661,56.1577936642244,56.1675721412685,55.5835037074248,55.6590913349756,17038.440571955,0.0,1.0
2024-06-03,56.87,57.55,56.75,57.55,46906,55.6101989497552,56.2751353887535,55.4928572252261,56.2751353887535,47968.614937166,0.0,1.0
2024-06-04,56.5863,56.6931,56.37,56.67,15323,55.3327835560143,55.4372176908452,55.1212750975505,55.4146294088733,15670.1293370186,0.0,1.0
2024-06-05,56.99,56.9994,56.42,56.62,13004,55.7275406742843,55.7367324427057,55.170167482771,55.3657370236528,13298.5943939561,0.0,1.0
2024-06-06,56.42,56.92,56.39,56.92,17839,55.170167482771,55.6590913349756,55.1408320516387,55.6590913349756,18243.1271450157,0.0,1.0
2024-06-07,55.81,56.2743,55.81,56.09,30783,54.5736803830813,55.0276950722386,54.5736803830813,54.8474777403159,31480.3622907684,0.0,1.0
2024-06-10,56.09,56.1143,55.6,55.74,17700,54.8474777403159,54.8712394395331,54.3683323651554,54.5052310437727,18100.9782200111,0.0,1.0
2024-06-11,55.78,55.8,55.44,55.67,23629,54.5443449519491,54.5639019060372,54.2118767324499,54.436781704464,24164.2945966464,0.0,1.0
2024-06-12,56.6125,57.0,56.55,56.55,45720,55.3584031658698,55.7373191513284,55.2972876843442,55.2972876843442,46755.7471310116,0.0,1.0
2024-06-13,56.68,56.695,56.17,56.53,19648,55.4244078859174,55.4390756014835,54.9257055566687,55.277730730256,20093.108478349,0.0,1.0
2024-06-14,56.14,56.28,55.65,56.23,43766,54.8963701255364,55.0332688041537,54.4172247503759,54.9843764189332,44757.4809478533,0.0,1.0
2024-06-17,56.14,56.2971,55.6,55.77,19892,54.8963701255364,55.0499899998991,54.3683323651554,54.534566474905,20342.6360877096,0.0,1.0
2024-06-18,56.47,56.57,56.11,56.11,30151,55.2190598679915,55.3168446384324,54.8670346944041,54.8670346944041,30834.0448763589,0.0,1.0
2024-06-20,56.09,56.45,55.9501,56.33,32426,54.8474777403159,55.1995029139033,54.7106768464691,55.0821611893742,33160.5830374056,0.0,1.0
2024-06-21,56.05,56.28,55.92,56.28,21326,54.8083638321396,55.0332688041537,54.6812436305664,55.0332688041537,21809.1221197715,0.0,1.0
2024-06-24,56.71,56.9501,56.37,56.37,26948,55.4537433170497,55.6885245508783,55.1212750975505,55.1212750975505,27558.4836764326,0.0,1.0
2024-06-25,55.89,56.57,55.79,56.57,20885,54.6519081994341,55.3168446384324,54.5541234289932,55.3168446384324,21358.1316454763,0.0,1.0
2024-06-26,55.54,55.58,55.22,55.49,20789,54.3096615028908,54.3487754110672,53.9967502374799,54.2607691176704,21259.9568483509,0.0,1.0
2024-06-27,55.6028,55.745,55.4201,55.52,15930,54.3710703387277,54.5101202822947,54.1924175631322,54.2901045488027,16290.88039801,0.0,1.0
2024-06-28,55.29,55.88,55.11,55.66,21330,54.0651995767885,54.64212972239,53.8891869899949,54.42700322742,21813.2127363184,0.0,1.0
2024-07-01,54.77,55.62,54.71,55.41,115122,53.5567187704957,54.3878893192436,53.4980479082312,54.1825413013176,117729.989527916,0.0,1.0
2024-07-02,54.75,54.8,54.53,54.58,28982,53.5371618164075,53.586054201628,53.3220353214375,53.3709277066579,29638.5621905288,0.0,1.0
2024-07-03,55.31,55.44,55.02,55.04,24097,54.0847565308767,54.2118767324499,53.801180696598,53.8207376506862,24642.8967326331,0.0,1.0
2024-07-05,55.84,55.84,55.23,55.61,35078,54.6030158142136,54.6030158142136,54.006528714524,54.3781108421995,35872.6618079971,0.0,1.0
2024-07-08,55.92,56.1577,55.87,55.87,33033,54.6812436305664,54.9136780299044,54.6323512453459,54.6323512453459,33781.3340983969,0.0,1.0
2024-07-09,55.85,56.08,55.81,56.08,25581,54.6127942912577,54.8376992632718,54.5736803830813,54.8376992632718,26160.5154715312,0.0,1.0
2024-07-10,56.64,56.67,56.14,56.16,41086,55.385293977741,55.4146294088733,54.8963701255364,54.9159270796246,42016.7678614336,0.0,1.0
2024-07-11,57.96,58.11,57.4,57.42,41882,56.6760529475613,56.8227301032227,56.1284582330921,56.1480151871803,42830.8005542657,0.0,1.0
2024-07-12,58.29,58.5226,58.04,58.04,23278,56.9987426900163,57.2261900660619,56.754280763914,56.754280763914,23805.3429946564,0.0,1.0
2024-07-15,57.89,58.29,57.8336,58.24,31736,56.6076036082526,56.9987426900163,56.5524529977239,56.9498503047959,32454.9516830662,0.0,1.0
2024-07-16,58.96,58.99,57.88,57.88,37535,57.6539006519705,57.6832360831028,56.5978251312085,56.5978251312085,38385.3230219274,0.0,1.0
2024-07-17,58.8,59.35,58.8,58.87,29364,57.4974450192651,58.0352612566902,57.4974450192651,57.5658943585737,30029.2160707573,0.0,1.0
2024-07-18,58.42,59.38,58.3,58.76,28489,57.1258628915895,58.0645966878224,57.0085211670604,57.4583311110887,29134.393701124,0.0,1.0
2024-07-19,58.06,58.41,57.935,58.41,19773,56.7738377180022,57.1160844145454,56.651606754951,57.1160844145454,20220.9402454395,0.0,1.0
2024-07-22,58.9337,58.9337,58.26,58.44,29265,57.6281832573446,57.6281832573446,56.9694072588841,57.1454198456777,29927.9733112217,0.0,1.0
2024-07-23,58.88,59.0514,58.6174,58.67,18175,57.5756728356178,57.7432759321536,57.3188900284399,57.3703248176919,18586.7389349549,0.0,1.0
2024-07-24,58.27,59.05,58.17,58.79,87854,56.9791857359281,57.7419069453674,56.8814009654872,57.487666542221,89844.2565277318,0.0,1.0
2024-07-25,58.5,59.09,58.27,58.27,23972,57.2040907079423,57.7810208535438,56.9791857359281,56.9791857359281,24515.0649655426,0.0,1.0
2024-07-26,59.41,59.635,58.91,58.94,22450,58.0939321189547,58.3139478524468,57.6050082667501,57.6343436978824,22958.5853694491,0.0,1.0
2024-07-29,59.25,59.56,59.1202,59.51,58032,57.9374764862492,58.2406092746161,57.8105518542169,58.1917168893956,59346.6648623549,0.0,1.0
2024-07-30,59.12,59.45,58.81,59.41,25960,57.810356284676,58.1330460271311,57.5072234963092,58.0939321189547,26548.1013893496,0.0,1.0
2024-07-31,59.49,59.95,59.14,59.45,21428,58.1721599353075,58.6219698793357,57.8299132387642,58.1330460271311,21913.4328417173,0.0,1.0
2024-08-01,59.21,59.96,58.81,59.57,34519,57.8983625780729,58.6317483563798,57.5072234963092,58.2503877516602,35300.9981455684,0.0,1.0
2024-08-02,58.71,59.19,58.12,58.85,41382,57.4094387258682,57.8788056239847,56.8325085802668,57.5463374044855,42319.4734859038,0.0,1.0
2024-08-05,56.8,57.44,55.0219,57.01,57406,55.5417496104465,56.1675721412685,53.8030386072364,55.7470976283725,58706.4833727658,0.0,1.0
2024-08-06,57.15,57.72,56.74,56.88,24861,55.8839963069898,56.4413694985031,55.483078748182,55.6199774267993,25424.2044930901,0.0,1.0
2024-08-07,57.15,58.1,57.125,57.87,21552,55.8839963069898,56.8129516261786,55.8595501143795,56.5880466541644,22040.2419546711,0.0,1.0
2024-08-08,57.53,57.5895,57.01,57.27,17423,56.2555784346653,56.3137603730776,55.7470976283725,56.0013380315189,17817.7030241386,0.0,1.0
2024-08-09,57.33,57.46,56.9,57.46,35009,56.0600088937834,56.1871290953566,55.6395343808874,56.1871290953566,35802.0986725631,0.0,1.0
2024-08-12,57.06,57.2,56.75,57.2,19002,55.7959900135929,55.9328886922102,55.4928572252261,55.9328886922102,19432.4739060254,0.0,1.0
2024-08-13,58.0,58.0,57.37,57.37,24821,56.7151668557376,56.7151668557376,56.0991228019598,56.0991228019598,25383.2983276212,0.0,1.0
2024-08-14,58.0809,58.17,57.9,57.9,17790,56.7942747350244,56.8814009654872,56.6173820852967,56.6173820852967,18193.0170923162,0.0,1.0
2024-08-15,58.41,58.6596,58.13,58.21,24269,57.1160844145454,57.360155201566,56.8422870573108,56.9205148736636,24818.7932441496,0.0,1.0
2024-08-16,58.42,58.58,58.31,58.45,21238,57.1258628915895,57.282318524295,57.0182996441045,57.1551983227218,21719.1285557398,0.0,1.0
2024-08-19,58.94,58.9999,58.52,58.52,13783,57.6343436978824,57.6929167753765,57.2236476620305,57.2236476620305,14095.241966464,0.0,1.0
2024-08-20,58.7,59.03,58.605,58.86,14996,57.3996602488241,57.7223499912792,57.3067647169052,57.5561158815296,15335.7214343099,0.0,1.0
2024-08-21,59.21,59.25,58.81,58.89,20847,57.8983625780729,57.9374764862492,57.5072234963092,57.5854513126619,21319.2707882808,0.0,1.0
2024-08-22,58.95,59.38,58.88,59.38,23117,57.6441221749265,58.0645966878224,57.5756728356178,58.0645966878224,23640.6956786438,0.0,1.0
2024-08-23,59.86,60.13,59.24,59.39,23351,58.5339635859389,58.7979824661294,57.9276980092051,58.0743751648665,23879.9967466372,0.0,1.0
2024-08-26,59.83,60.12,59.74,59.93,23670,58.5046281548066,58.7882039890853,58.4166218614098,58.6024129252475,24206.2234162521,0.0,1.0
2024-08-27,59.48,59.71,59.3491,59.71,24250,58.1623814582634,58.3872864302775,58.0343811937562,58.3872864302775,24799.3628155519,0.0,1.0
2024-08-28,59.5,59.78,59.375,59.43,17771,58.1819384123515,58.4557357695861,58.0597074493004,58.1134890730429,18173.5866637185,0.0,1.0
2024-08-29,59.46,59.8209,59.3,59.59,28338,58.1428245041752,58.4957297406965,57.9863688714697,58.2699447057484,28979.9729264787,0.0,1.0
2024-08-30,59.88,59.91,59.3,59.65,15431,58.5535205400271,58.5828559711593,57.9863688714697,58.3286155680129,15780.5759837848,0.0,1.0
2024-09-03,58.73,59.69,58.59,59.52,33177,57.4289956799564,58.3677294761893,57.2920970013391,58.2014953664397,33928.5962940851,0.0,1.0
2024-09-04,58.32,58.6586,58.22,58.44,26521,57.0280781211486,57.3591773538616,56.9302933507077,57.1454198456777,27121.8103600516,0.0,1.0
2024-09-05,58.2099,58.66,58.1,58.54,34316,56.9204170888931,57.3605463406478,56.8129516261786,57.2432046161186,35093.3993558136,0.0,1.0
2024-09-06,57.73,58.56,57.61,58.39,24413,56.4511479755471,57.2627615702068,56.333806251018,57.0965274604573,24966.0554398379,0.0,1.0
2024-09-09,58.31,58.5096,58.1,58.1,17098,57.0182996441045,57.2134780459046,56.8129516261786,56.8129516261786,17485.3404297033,0.0,1.0
2024-09-10,58.59,58.64,58.27,58.37,23013,57.2920970013391,57.3409893865596,56.9791857359281,57.0769705063691,23534.3396484245,0.0,1.0
2024-09-11,58.31,58.34,57.44,58.34,33981,57.0182996441045,57.0476350752368,56.1675721412685,57.0476350752368,34750.8102200111,0.0,1.0
2024-09-12,58.6,58.6,58.115,58.26,19171,57.3018754783832,57.3018754783832,56.8276193417447,56.9694072588841,19605.3024551318,0.0,1.0
2024-09-13,59.17,59.37,58.84,58.84,21230,57.8592486698965,58.0548182107783,57.5365589274414,57.5365589274414,21710.947322646,0.0,1.0
2024-09-16,59.71,59.75,59.35,59.35,24158,58.3872864302775,58.4264003384539,58.0352612566902,58.0352612566902,24705.2786349733,0.0,1.0
2024-09-17,59.94,60.2296,59.8,59.87,15998,58.6121914022916,58.8953760974886,58.4752927236743,58.543742062983,16360.4208793072,0.0,1.0
2024-09-18,59.64,60.34,59.55,59.99,79449,58.3188370909688,59.0033304840553,58.230830797572,58.6610837875121,81248.8485085683,0.0,1.0
2024-09-19,60.61,60.62,60.15,60.4,27458,59.2673493642458,59.2771278412899,58.8175394202176,59.0620013463199,28080.0372861618,0.0,1.0
2024-09-20,59.92,60.37,59.82,60.26,35550,58.5926344482034,59.0326659151876,58.4948496777625,58.9251026677026,36355.3545605307,0.0,1.0
2024-09-23,60.33,60.51,60.11,60.2,75236,58.9935520070112,59.1695645938049,58.7784255120412,58.866431805438,76940.406630551,0.0,1.0
2024-09-24,60.5,60.76,60.5,60.52,25297,59.1597861167608,59.4140265199072,59.1597861167608,59.179343070849,25870.0816967017,0.0,1.0
2024-09-25,60.37,60.7337,60.32,60.6,13326,59.0326659151876,59.3883091252813,58.9837735299672,59.2575708872017,13627.8890259812,0.0,1.0
2024-09-26,60.97,61.135,60.8354,61.04,19351,59.6193745378332,59.7807194090607,59.4877562368197,59.6878238771418,19789.380199742,0.0,1.0
2024-09-27,61.06,61.55,60.97,61.26,20008,59.70738083123,60.1865262063905,59.6193745378332,59.9029503721119,20461.2639675696,0.0,1.0
2024-09-30,61.2,61.24,60.66,60.99,24462,59.8442795098473,59.8833934180237,59.3162417494663,59.6389314919214,25016.1654925373,0.0,1.0
2024-10-01,60.8887,61.34,60.65,61.3,25178,59.5398755194647,59.9811781884646,59.3064632724222,59.9420642802882,25748.3858544315,0.0,1.0
2024-10-02,60.7829,60.8105,60.38,60.67,26353,59.4364192323382,59.4634078289799,59.0424443922317,59.3260202265104,26950.004465082,0.0,1.0
2024-10-03,60.2599,60.4455,60.18,60.36,23899,58.9250048829322,59.1064934168705,58.8468748513499,59.0228874381435,24440.4112135618,0.0,1.0
2024-10-04,60.23,60.31,59.9408,60.31,39135,58.8957672365703,58.9739950529231,58.6129736804552,58.9739950529231,40021.5696406855,0.0,1.0
2024-10-07,59.91,60.11,59.64,60.03,28504,58.5828559711593,58.7784255120412,58.3188370909688,58.7001976956885,29149.7335131749,0.0,1.0
2024-10-08,59.9881,60.075,59.83,60.05,18007,58.6592258768737,58.7442008423869,58.5046281548066,58.7197546497766,18414.9330399853,0.0,1.0
2024-10-09,60.04,60.25,59.84,59.84,16030,58.7099761727326,58.9153241906585,58.5144066318507,58.5144066318507,16393.1458116823,0.0,1.0
2024-10-10,59.58,59.8,59.485,59.69,31665,58.2601662287043,58.4752927236743,58.1672706967854,58.3677294761893,32382.3432393588,0.0,1.0
2024-10-11,60.26,60.28,59.6,59.6,16825,58.9251026677026,58.9446596217908,58.2797231827925,58.2797231827925,17206.1558503777,0.0,1.0
2024-10-14,60.6,60.609,60.07,60.22,23798,59.2575708872017,59.2663715165414,58.7393116038648,58.8859887595262,24337.1231457527,0.0,1.0
2024-10-15,60.46,60.862,60.46,60.62,40779,59.1206722085844,59.513766985757,59.1206722085844,59.2771278412899,41702.8130414594,0.0,1.0
2024-10-16,60.92,61.06,60.58,60.58,26229,59.5704821526127,59.70738083123,59.2380139331136,59.2380139331136,26823.1953521283,0.0,1.0
2024-10-17,60.33,60.82,60.24,60.82,46291,58.9935520070112,59.4726973821718,58.9055457136144,59.4726973821718,47339.6826430809,0.0,1.0
2024-10-18,60.61,60.64,60.36,60.59,18540,59.2673493642458,59.2966847953781,59.0228874381435,59.2477924101577,18960.0076948591,0.0,1.0
2024-10-21,60.0,60.42,59.8896,60.4,33693,58.6708622645562,59.0815583004081,58.5629078779894,59.0620013463199,34456.2858286346,0.0,1.0
2024-10-22,59.32,59.49,59.25,59.42,38608,58.0059258255579,58.1721599353075,57.9374764862492,58.1037105959988,39482.630910632,0.0,1.0
2024-10-23,59.25,59.485,59.0,59.12,13651,57.9374764862492,58.1672706967854,57.6930145601469,57.810356284676,13960.2516204164,0.0,1.0
2024-10-24,58.74,59.36,58.7118,59.3,33561,57.4387741570005,58.0450397337342,57.4111988517362,57.9863688714697,34321.2954825871,0.0,1.0
2024-10-25,58.33,58.9,58.1974,58.74,22447,57.0378565981927,57.595229789706,56.908193992588,57.4387741570005,22955.5174070389,0.0,1.0
2024-10-28,58.72,59.16,58.72,58.86,23669,57.4192172029123,57.8494701928524,57.4192172029123,57.5561158815296,24205.2007621154,0.0,1.0
2024-10-29,58.2,58.41,58.15,58.41,12379,56.9107363966195,57.1160844145454,56.861844011399,57.1160844145454,12659.4355585038,0.0,1.0
2024-10-30,58.34,58.8212,58.29,58.29,18088,57.0476350752368,57.5181753905985,56.9987426900163,56.9987426900163,18497.7680250599,0.0,1.0
2024-10-31,57.84,58.28,57.66,58.19,33324,56.5587112230322,56.9889642129722,56.3826986362385,56.9009579195754,34078.9264521835,0.0,1.0
2024-11-01,57.32,58.08,57.32,58.07,27935,56.0502304167393,56.7933946720904,56.0502304167393,56.7836161950463,28567.843309379,0.0,1.0
2024-11-04,57.67,58.03,57.56,57.67,43895,56.3924771132826,56.7445022868699,56.2849138657976,56.3924771132826,44889.4033314907,0.0,1.0
2024-11-05,58.96,58.96,58.025,58.11,19102,57.6539006519705,57.6539006519705,56.7396130483479,56.8227301032227,19534.7393196978,0.0,1.0
2024-11-06,59.23,59.4082,58.83,59.16,21353,57.917919532161,58.0921719930868,57.5267804503973,57.8494701928524,21836.7337814631,0.0,1.0
2024-11-07,59.16,59.7,59.04,59.7,30322,57.8494701928524,58.3775079532334,57.7321284683233,58.3775079532334,31008.9187337387,0.0,1.0
2024-11-08,58.87,59.06,58.77,59.03,16313,57.5658943585737,57.7516854224115,57.4681095881328,57.7223499912792,16682.5569323752,0.0,1.0
2024-11-11,59.15,59.335,59.005,59.19,23506,57.8396917158083,58.020593541124,57.697903798669,57.8788056239847,24038.5081378294,0.0,1.0
2024-11-12,58.3841,59.12,58.38,58.98,19096,57.0907581590012,57.810356284676,57.0867489834132,57.6734576060587,19528.6033948775,0.0,1.0
2024-11-13,58.2,58.48,58.1,58.3,23454,56.9107363966195,57.1845337538541,56.8129516261786,57.0085211670604,23985.3301227197,0.0,1.0
2024-11-14,58.06,58.73,58.06,58.53,20590,56.7738377180022,57.4289956799564,56.7738377180022,57.2334261390746,21056.4486751428,0.0,1.0
2024-11-15,58.32,58.37,58.07,58.07,21393,57.0280781211486,57.0769705063691,56.7836161950463,56.7836161950463,21877.639946932,0.0,1.0
2024-11-18,58.48,58.61,58.01,58.19,45413,57.1845337538541,57.3116539554273,56.7249453327817,56.9009579195754,46441.7923110374,0.0,1.0
2024-11-19,58.59,58.61,58.12,58.25,18009,57.2920970013391,57.3116539554273,56.8325085802668,56.95962878184,18416.9783482587,0.0,1.0
2024-11-20,58.63,58.7,58.3608,58.57,15689,57.3312109095155,57.3996602488241,57.0679743074885,57.2725400472509,16044.4207510595,0.0,1.0
2024-11-21,58.8,58.9673,58.36,58.62,31297,57.4974450192651,57.6610389402127,57.067192029325,57.3214324324714,32006.0065170444,0.0,1.0
2024-11-22,59.15,59.2564,58.88,58.88,20397,57.8396917158083,57.9437347115574,57.5756728356178,57.5756728356178,20859.0764267551,0.0,1.0
2024-11-25,59.7753,60.0,59.54,59.54,26487,58.4511398853754,58.6708622645562,58.2210523205279,58.2210523205279,27087.040119403,0.0,1.0
2024-11-26,59.24,59.65,59.1,59.65,32655,57.9276980092051,58.3286155680129,57.7907993305878,58.3286155680129,33394.7708347153,0.0,1.0
2024-11-27,59.38,59.77,59.38,59.43,39204,58.0645966878224,58.4459572925421,58.0645966878224,58.1134890730429,40092.1327761194,0.0,1.0
2024-11-29,59.64,59.74,59.37,59.37,29503,58.3188370909688,58.4166218614098,58.0548182107783,58.0548182107783,30171.364995762,0.0,1.0
2024-12-02,59.52,59.61,59.07,59.47,40923,58.2014953664397,58.2895016598366,57.7614638994556,58.1526029812193,41850.0752371476,0.0,1.0
2024-12-03,59.8,60.05,59.74,59.84,21064,58.4752927236743,58.7197546497766,58.4166218614098,58.5144066318507,21541.1867359499,0.0,1.0
2024-12-04,59.6,59.86,59.53,59.83,36484,58.2797231827925,58.5339635859389,58.2112738434838,58.5046281548066,37310.5135242307,0.0,1.0
2024-12-05,59.8,59.97,59.71,59.93,13464,58.4752927236743,58.6415268334239,58.3872864302775,58.6024129252475,13769.0152968491,0.0,1.0
2024-12-06,59.43,59.8,59.2963,59.71,18825,58.1134890730429,58.4752927236743,57.9827508349634,58.3872864302775,19251.4641238253,0.0,1.0
2024-12-09,59.47,59.78,59.47,59.66,11018,58.1526029812193,58.4557357695861,58.1526029812193,58.338394045057,11267.6032784227,0.0,1.0
2024-12-10,59.152,59.3711,58.79,59.29,40810,57.8416474112171,58.0558938432532,57.487666542221,57.9765903944256,41734.5153196978,0.0,1.0
2024-12-11,59.07,59.46,58.9128,59.36,32884,57.7614638994556,58.1428245041752,57.6077462403224,58.0450397337342,33628.958632025,0.0,1.0
2024-12-12,58.5558,58.98,58.5558,58.95,25518,57.2586546098483,57.6734576060587,57.2586546098483,57.6441221749265,26096.0882609176,0.0,1.0
2024-12-13,58.23,58.58,58.0901,58.45,25084,56.9400718277518,57.282318524295,56.8032709339049,57.1551983227218,25652.2563655795,0.0,1.0
2024-12-16,58.07,58.4173,57.985,58.2,19348,56.7836161950463,57.1232227027876,56.7004991401715,56.9107363966195,19786.3122373319,0.0,1.0
2024-12-17,57.64,57.9993,57.63,57.65,26348,56.3631416821503,56.7144823623446,56.3533632051062,56.3729201591944,26944.8911943984,0.0,1.0
2024-12-18,55.48,57.54,55.37,57.45,53488,54.2509906406263,56.2653569117094,54.1434273931413,56.1773506183125,54699.724465082,0.0,1.0
2024-12-19,55.5931,56.34,55.5931,55.96,42281,54.361585215995,55.0919396664183,54.361585215995,54.7203575387427,43238.8395548185,0.0,1.0
2024-12-20,55.77,56.0,55.02,55.03,24094,54.534566474905,54.7594714469191,53.801180696598,53.8109591736421,24639.8287702229,0.0,1.0
2024-12-23,54.27,54.33,54.02,54.33,43732,54.27,54.33,54.02,54.33,43732,1.22944,1.0
2024-12-24,54.77,54.77,54.34,54.37,43336,54.77,54.77,54.34,54.37,43336,0.0,1.0
2024-12-26,55.04,55.07,54.35,54.35,75307,55.04,55.07,54.35,54.35,75307,0.0,1.0
2024-12-27,54.65,55.08,54.4725,54.63,97157,54.65,55.08,54.4725,54.63,97157,0.0,1.0
2024-12-30,54.33,54.5,53.8591,54.32,44089,54.33,54.5,53.8591,54.32,44089,0.0,1.0
2024-12-31,54.2,54.61,54.1,54.42,33414,54.2,54.61,54.1,54.42,33414,0.0,1.0
2025-01-02,53.81,54.4818,53.765,54.41,35114,53.81,54.4818,53.765,54.41,35114,0.0,1.0
2025-01-03,53.78,53.99,53.77,53.97,36491,53.78,53.99,53.77,53.97,36491,0.0,1.0
2025-01-06,53.72,54.02,53.6,53.83,51090,53.72,54.02,53.6,53.83,51090,0.0,1.0
2025-01-07,53.55,53.99,53.3872,53.94,30348,53.55,53.99,53.3872,53.94,30348,0.0,1.0
2025-01-08,53.17,53.1801,52.6246,52.96,40398,53.17,53.1801,52.6246,52.96,40398,0.0,1.0
2025-01-10,52.16,52.7,52.1432,52.7,48268,52.16,52.7,52.1432,52.7,48268,0.0,1.0
2025-01-13,52.35,52.39,51.78,51.89,27929,52.35,52.39,51.78,51.89,27929,0.0,1.0
2025-01-14,52.88,52.88,52.45,52.48,17572,52.88,52.88,52.45,52.48,17572,0.0,1.0
2025-01-15,53.77,53.98,53.57,53.88,30966,53.77,53.98,53.57,53.88,30966,0.0,1.0
2025-01-16,54.24,54.3,53.67,53.67,26424,54.24,54.3,53.67,53.67,26424,0.0,1.0
2025-01-17,54.4939,54.78,54.42,54.42,33300,54.4939,54.78,54.42,54.42,33300,0.0,1.0
2025-01-21,55.25,55.32,54.79,54.89,39408,55.25,55.32,54.79,54.89,39408,0.0,1.0
2025-01-22,54.46,55.09,54.46,55.09,59550,54.46,55.09,54.46,55.09,59550,0.0,1.0
2025-01-23,54.63,54.7379,54.38,54.56,44663,54.63,54.7379,54.38,54.56,44663,0.0,1.0
2025-01-24,54.2959,54.65,54.24,54.58,23244,54.2959,54.65,54.24,54.58,23244,0.0,1.0
2025-01-27,55.15,55.15,54.16,54.16,42307,55.15,55.15,54.16,54.16,42307,0.0,1.0
2025-01-28,54.85,55.0,54.605,54.98,25561,54.85,55.0,54.605,54.98,25561,0.0,1.0
2025-01-29,54.7014,55.16,54.57,54.99,53235,54.7014,55.16,54.57,54.99,53235,0.0,1.0
2025-01-30,55.23,55.5435,55.058301,55.1,20183,55.23,55.5435,55.058301,55.1,20183,0.0,1.0
2025-01-31,55.21,55.6115,55.0981,55.4,31140,55.21,55.6115,55.0981,55.4,31140,0.0,1.0
2025-02-03,54.78,55.02,54.08,54.7,101125,54.78,55.02,54.08,54.7,101125,0.0,1.0
2025-02-04,55.0696,55.2943,54.87,54.95,22902,55.0696,55.2943,54.87,54.95,22902,0.0,1.0
2025-02-05,55.24,55.35,55.08,55.31,36480,55.24,55.35,55.08,55.31,36480,0.0,1.0
2025-02-06,55.33,55.52,55.098254,55.38,35615,55.33,55.52,55.098254,55.38,35615,0.0,1.0
2025-02-07,54.9,55.4,54.87,55.4,27285,54.9,55.4,54.87,55.4,27285,0.0,1.0
2025-02-10,55.36,55.37,54.97,55.19,46602,55.36,55.37,54.97,55.19,46602,0.0,1.0
2025-02-11,55.84,55.92,55.442,55.45,77056,55.84,55.92,55.442,55.45,77056,0.0,1.0
2025-02-12,55.42,55.57,55.07,55.24,32417,55.42,55.57,55.07,55.24,32417,0.0,1.0
2025-02-13,56.07,56.07,55.61,55.61,43207,56.07,56.07,55.61,55.61,43207,0.0,1.0
2025-02-14,55.91,56.32,55.81,56.13,20106,55.91,56.32,55.81,56.13,20106,0.0,1.0
2025-02-18,56.18,56.24,55.74,55.74,23296,56.18,56.24,55.74,55.74,23296,0.0,1.0
2025-02-19,55.69,56.005,55.665,55.85,28252,55.69,56.005,55.665,55.85,28252,0.0,1.0
2025-02-20,55.78,55.91,55.444,55.67,28686,55.78,55.91,55.444,55.67,28686,0.0,1.0
2025-02-21,55.32,55.8,55.18,55.8,31486,55.32,55.8,55.18,55.8,31486,0.0,1.0
2025-02-24,55.32,55.64,55.13,55.54,23578,55.32,55.64,55.13,55.54,23578,0.0,1.0
2025-02-25,55.85,56.095,55.52,55.52,37649,55.85,56.095,55.52,55.52,37649,0.0,1.0
2025-02-26,55.6168,56.01,55.54,55.96,18919,55.6168,56.01,55.54,55.96,18919,0.0,1.0
2025-02-27,55.24,55.48,55.17,55.48,24639,55.24,55.48,55.17,55.48,24639,0.0,1.0
2025-02-28,55.46,55.66,54.9858,55.41,16779,55.46,55.66,54.9858,55.41,16779,0.0,1.0
2025-03-03,55.4528,55.98,55.21,55.64,17599,55.4528,55.98,55.21,55.64,17599,0.0,1.0
2025-03-04,55.35,55.87,55.01,55.56,92682,55.35,55.87,55.01,55.56,92682,0.0,1.0
2025-03-05,55.9,55.9935,55.46,55.47,36456,55.9,55.9935,55.46,55.47,36456,0.0,1.0
2025-03-06,55.8338,56.02,55.59,55.71,49401,55.8338,56.02,55.59,55.71,49401,0.0,1.0
2025-03-07,56.92,56.9709,55.92,55.92,22043,56.92,56.9709,55.92,55.92,22043,0.0,1.0
2025-03-10,56.68,57.29,56.32,56.56,33337,56.68,57.29,56.32,56.56,33337,0.0,1.0
2025-03-11,55.95,56.72,55.775,56.72,53227,55.95,56.72,55.775,56.72,53227,0.0,1.0
2025-03-12,55.52,56.04,55.4657,55.95,45952,55.52,56.04,55.4657,55.95,45952,0.0,1.0
2025-03-13,55.2,55.55,55.15,55.34,61357,55.2,55.55,55.15,55.34,61357,0.0,1.0
2025-03-14,56.25,56.25,55.57,55.57,138655,56.25,56.25,55.57,55.57,138655,0.0,1.0
2025-03-17,56.54,56.8,56.19,56.19,30637,56.54,56.8,56.19,56.19,30637,0.0,1.0
2025-03-18,56.36,56.44,56.1966,56.44,11144,56.36,56.44,56.1966,56.44,11144,0.0,1.0
2025-03-19,56.5,56.69,56.13,56.25,24301,56.5,56.69,56.13,56.25,24301,0.0,1.0
2025-03-20,56.1335,56.36,56.06,56.29,31622,56.1335,56.36,56.06,56.29,31622,0.0,1.0
2025-03-21,55.45,55.85,55.34,55.73,31013,55.45,55.85,55.34,55.73,31013,0.0,1.0
2025-03-24,55.68,55.985,55.475,55.58,18375,55.68,55.985,55.475,55.58,18375,0.0,1.0
2025-03-25,55.88,56.12,55.7,55.8,51934,55.88,56.12,55.7,55.8,51934,0.0,1.0
2025-03-26,55.9638,56.18,55.84,55.87,59123,55.9638,56.18,55.84,55.87,59123,0.0,1.0
2025-03-27,55.95,56.235,55.9299,55.99,26099,55.95,56.235,55.9299,55.99,26099,0.0,1.0
2025-03-28,55.8,56.2385,55.7083,56.07,31501,55.8,56.2385,55.7083,56.07,31501,0.0,1.0
2025-03-31,55.69,55.945,55.36,55.44,36013,55.69,55.945,55.36,55.44,36013,0.0,1.0
2025-04-01,55.96,56.11,55.45,55.69,109222,55.96,56.11,55.45,55.69,109222,0.0,1.0
2025-04-02,56.2969,56.3,55.78,55.8,22112,56.2969,56.3,55.78,55.8,22112,0.0,1.0
2025-04-03,55.85,56.642,55.825,56.49,43899,55.85,56.642,55.825,56.49,43899,0.0,1.0
2025-04-04,53.27,54.77,53.05,54.7,91988,53.27,54.77,53.05,54.7,91988,0.0,1.0
2025-04-07,51.6719,53.53,51.0409,51.66,190588,51.6719,53.53,51.0409,51.66,190588,0.0,1.0
2025-04-08,51.36,52.94,50.77,52.8,60238,51.36,52.94,50.77,52.8,60238,0.0,1.0
2025-04-09,53.76,54.13,50.8237,50.97,64023,53.76,54.13,50.8237,50.97,64023,0.0,1.0
2025-04-10,53.53,53.894,52.57,53.25,57017,53.53,53.894,52.57,53.25,57017,0.0,1.0
2025-04-11,54.75,54.91,53.6501,53.85,55381,54.75,54.91,53.6501,53.85,55381,0.0,1.0
2025-04-14,55.44,55.63,54.98,55.03,41504,55.44,55.63,54.98,55.03,41504,0.0,1.0
2025-04-15,55.59,56.03,55.52,55.62,108256,55.59,56.03,55.52,55.62,108256,0.0,1.0
2025-04-16,55.49,55.955,55.285,55.63,34017,55.49,55.955,55.285,55.63,34017,0.0,1.0
2025-04-17,56.06,56.35,55.52,55.52,35870,56.06,56.35,55.52,55.52,35870,0.0,1.0
2025-04-21,55.485,55.92,55.1023,55.84,30991,55.485,55.92,55.1023,55.84,30991,0.0,1.0
2025-04-22,56.69,56.78,56.07,56.07,30824,56.69,56.78,56.07,56.07,30824,0.0,1.0
2025-04-23,56.77,57.36,56.53,57.18,184178,56.77,57.36,56.53,57.18,184178,0.0,1.0
2025-04-24,57.65,57.845,56.98,56.98,29123,57.65,57.845,56.98,56.98,29123,0.0,1.0
2025-04-25,57.59,57.6848,57.19,57.5,48064,57.59,57.6848,57.19,57.5,48064,0.0,1.0
2025-04-28,57.9346,58.04,57.5289,57.86,22287,57.9346,58.04,57.5289,57.86,22287,0.0,1.0
2025-04-29,58.36,58.46,57.88,58.09,27458,58.36,58.46,57.88,58.09,27458,0.0,1.0
2025-04-30,58.91,58.91,57.88,58.08,26050,58.91,58.91,57.88,58.08,26050,0.0,1.0
2025-05-01,58.51,58.8994,58.38,58.61,85591,58.51,58.8994,58.38,58.61,85591,0.0,1.0
2025-05-02,59.26,59.42,59.155,59.21,42463,59.26,59.42,59.155,59.21,42463,0.0,1.0
2025-05-05,59.05,59.47,59.05,59.32,28745,59.05,59.47,59.05,59.32,28745,0.0,1.0
2025-05-06,58.91,59.3,58.91,59.12,25668,58.91,59.3,58.91,59.12,25668,0.0,1.0
2025-05-07,58.5,58.9146,58.38,58.91,129210,58.5,58.9146,58.38,58.91,129210,0.0,1.0
2025-05-08,58.84,59.19,58.78,58.78,37000,58.84,59.19,58.78,58.78,37000,0.0,1.0
2025-05-09,59.22,59.305,59.01,59.24,27366,59.22,59.305,59.01,59.24,27366,0.0,1.0
2025-05-12,59.32,59.43,58.9694,59.42,59266,59.32,59.43,58.9694,59.42,59266,0.0,1.0
2025-05-13,59.28,59.47,59.23,59.42,11101,59.28,59.47,59.23,59.42,11101,0.0,1.0
2025-05-14,58.89,59.5,58.89,59.42,44713,58.89,59.5,58.89,59.42,44713,0.0,1.0
2025-05-15,59.98,59.98,59.02,59.02,68807,59.98,59.98,59.02,59.02,68807,0.0,1.0
2025-05-16,60.47,60.59,59.72,59.72,25422,60.47,60.59,59.72,59.72,25422,0.0,1.0
2025-05-19,60.82,60.89,60.29,60.3,22005,60.82,60.89,60.29,60.3,22005,0.0,1.0
2025-05-20,60.88,61.025,60.75,60.75,9271,60.88,61.025,60.75,60.75,9271,0.0,1.0
2025-05-21,60.38,60.77,60.2666,60.74,24366,60.38,60.77,60.2666,60.74,24366,0.0,1.0
2025-05-22,60.16,60.33,59.99,60.11,12717,60.16,60.33,59.99,60.11,12717,0.0,1.0
2025-05-23,60.56,60.56,59.76,59.79,89412,60.56,60.56,59.76,59.79,89412,0.0,1.0
2025-05-27,61.36,61.36,60.87,61.14,31962,61.36,61.36,60.87,61.14,31962,0.0,1.0
2025-05-28,60.44,61.14,60.44,61.14,24096,60.44,61.14,60.44,61.14,24096,0.0,1.0
2025-05-29,61.06,61.08,60.68,60.83,18771,61.06,61.08,60.68,60.83,18771,0.0,1.0
2025-05-30,61.04,61.14,60.75,61.04,45289,61.04,61.14,60.75,61.04,45289,0.0,1.0
2025-06-02,61.15,61.15,60.59,61.1,42756,61.15,61.15,60.59,61.1,42756,0.0,1.0
2025-06-03,61.35,61.35,60.82,60.82,31562,61.35,61.35,60.82,60.82,31562,0.0,1.0
2025-06-04,60.95,61.28,60.9265,61.28,22880,60.95,61.28,60.9265,61.28,22880,0.0,1.0
2025-06-05,61.13,61.31,60.94,61.15,36115,61.13,61.31,60.94,61.15,36115,0.0,1.0
2025-06-06,61.11,61.4461,60.9301,61.37,16453,61.11,61.4461,60.9301,61.37,16453,0.0,1.0
2025-06-09,61.3,61.53,61.0,61.14,14490,61.3,61.53,61.0,61.14,14490,0.0,1.0
2025-06-10,61.65,61.8256,61.41,61.5,12704,61.65,61.8256,61.41,61.5,12704,0.0,1.0
2025-06-11,61.69,61.9542,61.5487,61.83,23165,61.69,61.9542,61.5487,61.83,23165,0.0,1.0
2025-06-12,61.9,61.92,61.5,61.64,19091,61.9,61.92,61.5,61.64,19091,0.0,1.0
2025-06-13,61.14,61.5,60.935,61.24,23752,61.14,61.5,60.935,61.24,23752,0.0,1.0
2025-06-16,61.35,61.8129,61.1505,61.44,12912,61.35,61.8129,61.1505,61.44,12912,0.0,1.0
2025-06-17,60.79,61.1817,60.77,61.07,14730,60.79,61.1817,60.77,61.07,14730,0.0,1.0
2025-06-18,60.81,61.27,60.81,60.96,28929,60.81,61.27,60.81,60.96,28929,0.0,1.0
2025-06-20,60.49,60.9444,60.49,60.91,20588,60.49,60.9444,60.49,60.91,20588,0.0,1.0
2025-06-23,61.45,61.45,60.45,60.45,26206,61.45,61.45,60.45,60.45,26206,0.0,1.0
2025-06-24,61.8388,61.9636,61.4473,61.72,32676,61.8388,61.9636,61.4473,61.72,32676,0.0,1.0
2025-06-25,61.49,61.74,61.2852,61.72,19793,61.49,61.74,61.2852,61.72,19793,0.0,1.0
2025-06-26,62.1119,62.2,61.66,61.8,15918,62.1119,62.2,61.66,61.8,15918,0.0,1.0
2025-06-27,62.19,62.46,62.0299,62.2,13792,62.19,62.46,62.0299,62.2,13792,0.0,1.0
2025-06-30,62.5,62.52,62.1,62.23,17805,62.5,62.52,62.1,62.23,17805,0.0,1.0
2025-07-01,63.29,63.43,62.23,62.29,24244,63.29,63.43,62.23,62.29,24244,0.0,1.0
2025-07-02,62.747,62.84,62.49,62.75,12794,62.747,62.84,62.49,62.75,12794,0.0,1.0
2025-07-03,63.0,63.0482,62.8164,62.86,22332,63.0,63.0482,62.8164,62.86,22332,0.0,1.0
2025-07-07,62.077,62.665,61.9922,62.54,41218,62.077,62.665,61.9922,62.54,41218,0.0,1.0
2025-07-08,62.26,62.405,61.8833,62.04,24997,62.26,62.405,61.8833,62.04,24997,0.0,1.0
2025-07-09,62.5554,62.57,62.15,62.51,17290,62.5554,62.57,62.15,62.51,17290,0.0,1.0
2025-07-10,62.6581,62.86,62.18,62.25,18821,62.6581,62.86,62.18,62.25,18821,0.0,1.0
2025-07-11,62.12,62.3522,62.055,62.29,13795,62.12,62.3522,62.055,62.29,13795,0.0,1.0
2025-07-14,62.1,62.185,62.0325,62.04,7513,62.1,62.185,62.0325,62.04,7513,0.0,1.0
2025-07-15,61.4,62.335,61.4,62.26,14500,61.4,62.335,61.4,62.26,14500,0.0,1.0
2025-07-16,61.58,61.62,61.2,61.46,38348,61.58,61.62,61.2,61.46,38348,0.0,1.0
2025-07-17,62.07,62.18,61.51,61.51,15283,62.07,62.18,61.51,61.51,15283,0.0,1.0
2025-07-18,62.28,62.475,62.04,62.34,29385,62.28,62.475,62.04,62.34,29385,0.0,1.0
2025-07-21,62.3042,62.75,62.3,62.52,51724,62.3042,62.75,62.3,62.52,51724,0.0,1.0
2025-07-22,62.6784,62.8,62.3179,62.47,31102,62.6784,62.8,62.3179,62.47,31102,0.0,1.0
2025-07-23,62.7,62.8,62.327,62.73,18487,62.7,62.8,62.327,62.73,18487,0.0,1.0
2025-07-24,62.11,62.37,62.11,62.33,18051,62.11,62.37,62.11,62.33,18051,0.0,1.0
2025-07-25,62.27,62.27,62.0,62.08,14727,62.27,62.27,62.0,62.08,14727,0.0,1.0
2025-07-28,61.723,62.11,61.62,62.11,18232,61.723,62.11,61.62,62.11,18232,0.0,1.0
2025-07-29,61.7182,61.8101,61.5114,61.71,20330,61.7182,61.8101,61.5114,61.71,20330,0.0,1.0
2025-07-30,61.76,62.03,61.51,61.7,18267,61.76,62.03,61.51,61.7,18267,0.0,1.0
2025-07-31,62.14,62.27,61.62,61.62,25725,62.14,62.27,61.62,61.62,25725,0.0,1.0
2025-08-01,62.29,62.29,61.81,62.05,21923,62.29,62.29,61.81,62.05,21923,0.0,1.0
2025-08-04,62.77,62.85,62.5445,62.59,15467,62.77,62.85,62.5445,62.59,15467,0.0,1.0
2025-08-05,62.97,62.98,62.7068,62.87,13784,62.97,62.98,62.7068,62.87,13784,0.0,1.0
2025-08-06,63.113,63.21,62.9007,63.05,19752,63.113,63.21,62.9007,63.05,19752,0.0,1.0
2025-08-07,63.79,63.79,63.41,63.41,24755,63.79,63.79,63.41,63.41,24755,0.0,1.0
2025-08-08,63.82,64.1335,63.7734,63.92,19712,63.82,64.1335,63.7734,63.92,19712,0.0,1.0
2025-08-11,63.619,63.745,63.55,63.62,10645,63.619,63.745,63.55,63.62,10645,0.0,1.0
2025-08-12,64.52,64.64,63.98,64.09,17928,64.52,64.64,63.98,64.09,17928,0.0,1.0
2025-08-13,65.14,65.14,64.62,64.79,24179,65.14,65.14,64.62,64.79,24179,0.0,1.0
2025-08-14,64.593,64.91,64.4378,64.91,14809,64.593,64.91,64.4378,64.91,14809,0.0,1.0
2025-08-15,64.28,64.49,64.28,64.49,12185,64.28,64.49,64.28,64.49,12185,0.0,1.0
2025-08-18,64.26,64.4519,64.17,64.33,13647,64.26,64.4519,64.17,64.33,13647,0.0,1.0
2025-08-19,64.4418,64.6061,64.14,64.14,19045,64.4418,64.6061,64.14,64.14,19045,0.0,1.0
2025-08-20,64.66,64.78,64.56,64.6,37733,64.66,64.78,64.56,64.6,37733,0.0,1.0
2025-08-21,64.2985,64.47,64.05,64.44,18367,64.2985,64.47,64.05,64.44,18367,0.0,1.0
2025-08-22,65.41,65.6169,64.51,64.51,11710,65.41,65.6169,64.51,64.51,11710,0.0,1.0
2025-08-25,64.71,65.3212,64.5676,65.23,31331,64.71,65.3212,64.5676,65.23,31331,0.0,1.0
2025-08-26,64.41,64.625,64.3768,64.51,24238,64.41,64.625,64.3768,64.51,24238,0.0,1.0
2025-08-27,64.74,64.89,64.32,64.32,12443,64.74,64.89,64.32,64.32,12443,0.0,1.0
2025-08-28,64.65,64.85,64.4617,64.85,14256,64.65,64.85,64.4617,64.85,14256,0.0,1.0
2025-08-29,64.22,64.5582,64.12,64.44,14720,64.22,64.5582,64.12,64.44,14720,0.0,1.0
2025-09-02,63.1153,63.24,62.8419,63.09,30340,63.1153,63.24,62.8419,63.09,30340,0.0,1.0
2025-09-03,63.07,63.124,62.8798,63.02,19140,63.07,63.124,62.8798,63.02,19140,0.0,1.0
2025-09-04,63.76,63.79,63.31,63.31,18423,63.76,63.79,63.31,63.31,18423,0.0,1.0
2025-09-05,64.37,64.67,64.08,64.35,24896,64.37,64.67,64.08,64.35,24896,0.0,1.0
2025-09-08,64.4027,64.57,64.16,64.57,18526,64.4027,64.57,64.16,64.57,18526,0.0,1.0
2025-09-09,63.12,63.77,62.8956,63.65,19961,63.12,63.77,62.8956,63.65,19961,0.0,1.0
2025-09-10,63.077,63.38,62.975,63.03,21252,63.077,63.38,62.975,63.03,21252,0.0,1.0
2025-09-11,64.08,64.1538,63.27,63.27,17998,64.08,64.1538,63.27,63.27,17998,0.0,1.0
2025-09-12,63.85,64.13,63.8,64.07,22619,63.85,64.13,63.8,64.07,22619,0.0,1.0
2025-09-15,63.955,64.15,63.9,64.06,17206,63.955,64.15,63.9,64.06,17206,0.0,1.0
2025-09-16,63.59,64.0,63.54,64.0,30960,63.59,64.0,63.54,64.0,30960,0.0,1.0
2025-09-17,63.4322,64.21,63.35,63.83,14631,63.4322,64.21,63.35,63.83,14631,0.0,1.0
2025-09-18,63.71,63.9615,63.335,63.42,27917,63.71,63.9615,63.335,63.42,27917,0.0,1.0
2025-09-19,63.42,63.92,63.39,63.91,73165,63.42,63.92,63.39,63.91,73165,0.0,1.0
2025-09-22,63.79,63.83,63.21,63.33,52514,63.79,63.83,63.21,63.33,52514,0.0,1.0
2025-09-23,63.8,63.9093,63.56,63.7,93507,63.8,63.9093,63.56,63.7,93507,0.0,1.0
2025-09-24,63.27,63.71,63.1,63.71,19627,63.27,63.71,63.1,63.71,19627,0.0,1.0
2025-09-25,62.61,63.0,62.6,62.83,18042,62.61,63.0,62.6,62.83,18042,0.0,1.0
2025-09-26,63.25,63.3033,62.69,62.69,21731,63.25,63.3033,62.69,62.69,21731,0.0,1.0
2025-09-29,63.6,63.6,63.3195,63.45,13706,63.6,63.6,63.3195,63.45,13706,0.0,1.0
2025-09-30,64.24,64.26,63.63,63.63,8873,64.24,64.26,63.63,63.63,8873,0.0,1.0
2025-10-01,63.98,64.39,63.73,64.26,460837,63.98,64.39,63.73,64.26,460837,0.0,1.0
2025-10-02,63.96,63.99,63.56,63.88,17003,63.96,63.99,63.56,63.88,17003,0.0,1.0
2025-10-03,64.24,64.504,63.91,63.97,31160,64.24,64.504,63.91,63.97,31160,0.0,1.0
2025-10-06,64.32,64.376,64.021,64.22,33441,64.32,64.376,64.021,64.22,33441,0.0,1.0
2025-10-07,63.92,64.36,63.85,64.29,30075,63.92,64.36,63.85,64.29,30075,0.0,1.0
2025-10-08,64.0096,64.07,63.83,64.01,18791,64.0096,64.07,63.83,64.01,18791,0.0,1.0
2025-10-09,63.57,64.22,63.37,64.2,16185,63.57,64.22,63.37,64.2,16185,0.0,1.0
2025-10-10,62.94,63.705,62.9107,63.66,46632,62.94,63.705,62.9107,63.66,46632,0.0,1.0
2025-10-13,63.19,63.465,63.1501,63.22,19504,63.19,63.465,63.1501,63.22,19504,0.0,1.0
2025-10-14,63.8323,64.0,62.96,62.96,14352,63.8323,64.0,62.96,62.96,14352,0.0,1.0
2025-10-15,64.54,64.55,64.02,64.19,39521,64.54,64.55,64.02,64.19,39521,0.0,1.0
2025-10-16,64.6,64.7099,64.34,64.62,12636,64.6,64.7099,64.34,64.62,12636,0.0,1.0
2025-10-17,64.9785,64.98,64.445,64.54,21142,64.9785,64.98,64.445,64.54,21142,0.0,1.0
2025-10-20,65.58,65.58,64.98,64.99,31388,65.58,65.58,64.98,64.99,31388,0.0,1.0
2025-10-21,65.32,65.489,65.22,65.29,20303,65.32,65.489,65.22,65.29,20303,0.0,1.0
2025-10-22,65.25,65.84,65.25,65.57,36694,65.25,65.84,65.25,65.57,36694,0.0,1.0
2025-10-23,65.73,65.75,65.24,65.48,20220,65.73,65.75,65.24,65.48,20220,0.0,1.0
2025-10-24,65.98,66.0769,65.79,65.99,23918,65.98,66.0769,65.79,65.99,23918,0.0,1.0
2025-10-27,65.547,65.93,65.46,65.93,18715,65.547,65.93,65.46,65.93,18715,0.0,1.0
2025-10-28,64.99,65.51,64.65,65.51,25361,64.99,65.51,64.65,65.51,25361,0.0,1.0
2025-10-29,64.24,65.04,64.09,64.94,18480,64.24,65.04,64.09,64.94,18480,0.0,1.0
2025-10-30,63.82,64.48,63.7854,63.98,30774,63.82,64.48,63.7854,63.98,30774,0.0,1.0
2025-10-31,63.7265,63.8,63.27,63.51,28620,63.7265,63.8,63.27,63.51,28620,0.0,1.0
2025-11-03,63.363,63.68,62.9239,63.68,57233,63.363,63.68,62.9239,63.68,57233,0.0,1.0
2025-11-04,63.65,63.65,63.11,63.16,27951,63.65,63.65,63.11,63.16,27951,0.0,1.0
2025-11-05,64.38,64.49,63.86,63.95,29921,64.38,64.49,63.86,63.95,29921,0.0,1.0
2025-11-06,64.0,64.76,64.0,64.52,21587,64.0,64.76,64.0,64.52,21587,0.0,1.0
2025-11-07,64.3,64.3024,63.77,63.99,20655,64.3,64.3024,63.77,63.99,20655,0.0,1.0
2025-11-10,64.41,64.645,64.13,64.64,26925,64.41,64.645,64.13,64.64,26925,0.0,1.0
2025-11-11,64.61,64.85,64.46,64.78,21961,64.61,64.85,64.46,64.78,21961,0.0,1.0
2025-11-12,64.68,64.99,64.68,64.75,21936,64.68,64.99,64.68,64.75,21936,0.0,1.0
2025-11-13,64.32,64.67,64.285,64.62,20788,64.32,64.67,64.285,64.62,20788,0.0,1.0
2025-11-14,63.89,64.26,63.83,64.09,17415,63.89,64.26,63.83,64.09,17415,0.0,1.0
2025-11-17,62.83,63.714,62.82,63.68,23594,62.83,63.714,62.82,63.68,23594,0.0,1.0
2025-11-18,62.24,62.63,62.2224,62.602,46314,62.24,62.63,62.2224,62.602,46314,0.0,1.0
2025-11-19,61.94,62.35,61.85,62.35,10986,61.94,62.35,61.85,62.35,10986,0.0,1.0
2025-11-20,61.49,62.5134,61.48,62.22,19821,61.49,62.5134,61.48,62.22,19821,0.0,1.0
2025-11-21,62.975,63.14,61.74,61.74,33465,62.975,63.14,61.74,61.74,33465,0.0,1.0
2025-11-24,63.08,63.26,62.9,63.04,29863,63.08,63.26,62.9,63.04,29863,0.0,1.0
2025-11-25,63.97,64.24,63.24,63.24,14800,63.97,64.24,63.24,63.24,14800,0.0,1.0
2025-11-26,64.33,64.5999,64.135,64.27,9773,64.33,64.5999,64.135,64.27,9773,0.0,1.0