date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.21,50.71,50.18,50.71,10800,8.9021004720752,8.99074915233884,8.89678155125938,8.99074915233884,60914.6124222062,0.0,1.0
2006-06-19,49.83,50.32,49.7,50.3,6400,8.83472747507483,8.9216031817332,8.81167881820628,8.91805723452265,36097.5481020481,0.0,1.0
2006-06-20,49.61,49.68,49.6,49.61,6000,8.79572205575882,8.80813287099573,8.79394908215355,8.79572205575882,33841.4513456702,0.0,1.0
2006-06-21,50.12,50.19,49.7378,49.79,4600,8.88614370962774,8.89855452486465,8.81838065843421,8.82763558065374,25945.1126983471,0.0,1.0
2006-06-22,49.73,49.93,49.72,49.93,3900,8.8169977390221,8.85245721112756,8.81522476541683,8.85245721112756,21996.9433746856,0.0,1.0
2006-06-23,49.96,50.22,49.74,49.74,11300,8.85777613194337,8.90387344568047,8.81877071262737,8.81877071262737,63734.7333676788,0.0,1.0
2006-06-26,50.65,50.65,50.1,50.1,9300,8.9801113107072,8.9801113107072,8.88259776241719,8.88259776241719,52454.2495857887,0.0,1.0
2006-06-27,50.21,50.57,50.21,50.35,1700,8.9021004720752,8.96592752186502,8.9021004720752,8.92692210254902,9588.41121460654,0.0,1.0
2006-06-28,50.01,50.23,50.0,50.23,1800,8.86664099996974,8.90564641928574,8.86486802636447,8.90564641928574,10152.435403701,0.0,1.0
2006-06-29,50.77,51.04,50.75,50.95,1700,9.00138699397048,9.04925728131285,8.99784104675993,9.03330051886539,9588.41121460654,0.0,1.0
2006-06-30,52.04,52.04,51.73,51.73,3500,9.22655464184014,9.22655464184014,9.17159246007668,9.17159246007668,19740.8466183076,0.0,1.0
2006-07-03,52.04,52.04,51.73,51.73,2500,9.22655464184014,9.22655464184014,9.17159246007668,9.17159246007668,14100.6047273626,0.0,1.0
2006-07-05,51.64,52.04,51.35,51.65,19300,9.15563569762922,9.22655464184014,9.10421946307631,9.15740867123449,108856.668495239,0.0,1.0
2006-07-06,51.81,52.05,51.62,51.95,4500,9.18577624891886,9.22832761544541,9.15208975041867,9.21059787939268,25381.0885092526,0.0,1.0
2006-07-07,51.47,52.06,51.47,51.74,3900,9.12549514633958,9.23010058905068,9.12549514633958,9.17336543368195,21996.9433746856,0.0,1.0
2006-07-10,51.7,51.95,51.47,51.47,10100,9.16627353926086,9.21059787939268,9.12549514633958,9.12549514633958,56966.4430985447,0.0,1.0
2006-07-11,52.08,52.08,51.3,51.58,4800,9.23364653626123,9.23364653626123,9.09535459504994,9.14499785599758,27073.1610765361,0.0,1.0
2006-07-12,51.3,51.99,51.29,51.98,7000,9.09535459504994,9.21768977381377,9.09358162144467,9.2159168002085,39481.6932366152,0.0,1.0
2006-07-13,50.52,51.07,50.45,51.07,8400,8.95706265383866,9.05457620212867,8.94465183860175,9.05457620212867,47378.0318839382,0.0,1.0
2006-07-14,50.27,50.49,49.89,50.49,4500,8.91273831370684,8.95174373302284,8.84536531670646,8.95174373302284,25381.0885092526,0.0,1.0
2006-07-17,50.27,50.31,49.96,50.16,149800,8.91273831370684,8.91983020812793,8.85777613194337,8.89323560404883,844908.235263564,0.0,1.0
2006-07-18,50.53,50.63,50.2,50.61,9900,8.95883562744393,8.97656536349666,8.90032749846992,8.97301941628611,55838.3947203557,0.0,1.0
2006-07-19,51.95,51.95,50.9,50.9,88500,9.21059787939268,9.21059787939268,9.02443565083903,9.02443565083903,499161.407348635,0.0,1.0
2006-07-20,51.51,52.15,51.5,52.15,13200,9.13258704076067,9.24605735149814,9.1308140671554,9.24605735149814,74451.1929604743,0.0,1.0
2006-07-21,50.51,50.65,50.26,50.65,5100,8.95528968023338,8.9801113107072,8.91096534010156,8.9801113107072,28765.2336438196,0.0,1.0
2006-07-24,51.46,51.46,50.76,50.76,4100,9.12372217273431,9.12372217273431,8.99961402036521,8.99961402036521,23124.9917528746,0.0,1.0
2006-07-25,51.52,51.64,51.35,51.47,14600,9.13436001436595,9.15563569762922,9.10421946307631,9.12549514633958,82347.5316077973,0.0,1.0
2006-07-26,51.61,51.8597,51.1,51.46,23900,9.1503167768134,9.19458792773707,9.05989512294448,9.12372217273431,134801.781193586,0.0,1.0
2006-07-27,51.0,51.73,51.0,51.6,8200,9.04216538689175,9.17159246007668,9.04216538689175,9.14854380320813,46249.9835057492,0.0,1.0
2006-07-28,52.01,52.01,51.44,51.44,11800,9.22123572102432,9.22123572102432,9.12017622552376,9.12017622552376,66554.8543131513,0.0,1.0
2006-07-31,51.84,51.85,51.5,51.8,19600,9.19109516973468,9.19286814333995,9.1308140671554,9.18400327531359,110548.741062522,0.0,1.0
2006-08-01,51.45,51.45,51.16,51.16,4400,9.12194919912904,9.12194919912904,9.07053296457612,9.07053296457612,24817.0643201581,0.0,1.0
2006-08-02,51.59,51.8722,51.49,51.6,2400,9.14677082960286,9.19680414474366,9.12904109355013,9.14854380320813,13536.5805382681,0.0,1.0
2006-08-03,52.12,52.12,51.4,51.4,3800,9.24073843068232,9.24073843068232,9.11308433110267,9.11308433110267,21432.9191855911,0.0,1.0
2006-08-04,52.0,52.65,51.9497,52.65,2000,9.21946274741904,9.33470603176178,9.21054469018452,9.33470603176178,11280.4837818901,0.0,1.0
2006-08-07,51.65,51.94,51.65,51.92,3800,9.15740867123449,9.20882490578741,9.15740867123449,9.20527895857686,21432.9191855911,0.0,1.0
2006-08-08,51.14,52.13,51.14,51.75,13500,9.06698701736558,9.24251140428759,9.06698701736558,9.17513840728722,76143.2655277578,0.0,1.0
2006-08-09,50.79,51.73,50.79,51.73,6800,9.00493294118102,9.17159246007668,9.00493294118102,9.17159246007668,38353.6448584262,0.0,1.0
2006-08-10,51.02,51.07,50.4,50.5,9400,9.0457113341023,9.05457620212867,8.93578697057538,8.95351670662811,53018.2737748832,0.0,1.0
2006-08-11,50.7,50.87,50.7,50.87,2000,8.98897617873357,9.01911673002321,8.98897617873357,9.01911673002321,11280.48378189,0.0,1.0
2006-08-14,51.08,51.62,51.08,51.15,4300,9.05634917573394,9.15208975041867,9.05634917573394,9.06875999097085,24253.0401310636,0.0,1.0
2006-08-15,51.95,51.95,51.64,51.85,19900,9.21059787939268,9.21059787939268,9.15563569762922,9.19286814333995,112240.813629806,0.0,1.0
2006-08-16,52.3,52.32,52.07,52.1,12000,9.27265195557723,9.27619790278778,9.23187356265596,9.23719248347177,67682.9026913403,0.0,1.0
2006-08-17,52.4,52.65,52.19,52.22,16000,9.29038169162996,9.33470603176178,9.25314924591923,9.25846816673505,90243.8702551204,0.0,1.0
2006-08-18,52.42,52.48,52.1,52.34,8900,9.29392763884051,9.30456548047214,9.23719248347177,9.27974384999832,50198.1528294107,0.0,1.0
2006-08-21,52.2,52.25,52.0722,52.25,7500,9.2549222195245,9.26378708755087,9.23226361684912,9.26378708755087,42301.8141820877,0.0,1.0
2006-08-22,52.34,52.35,52.05,52.05,4400,9.27974384999832,9.2815168236036,9.22832761544541,9.22832761544541,24817.0643201581,0.0,1.0
2006-08-23,51.75,52.52,51.64,52.5,11300,9.17513840728722,9.31165737489323,9.15563569762922,9.30811142768269,63734.7333676788,0.0,1.0
2006-08-24,51.83,51.89,51.5897,51.89,12900,9.1893221961294,9.19996003776104,9.1467176403947,9.19996003776104,72759.1203931909,0.0,1.0
2006-08-25,51.7,51.92,51.57,51.79,33700,9.16627353926086,9.20527895857686,9.14322488239231,9.18223030170831,190076.151724847,0.0,1.0
2006-08-28,52.1,52.13,51.67,51.8,22500,9.23719248347177,9.24251140428759,9.16095461844504,9.18400327531359,126905.442546263,0.0,1.0
2006-08-29,52.59,52.59,51.85,52.11,12100,9.32406819013015,9.32406819013015,9.19286814333995,9.23896545707705,68246.9268804348,0.0,1.0
2006-08-30,52.88,53.03,52.63,52.75,78900,9.37548442468306,9.40207902876215,9.33116008455124,9.35243576781451,445015.085195562,0.0,1.0
2006-08-31,52.95,53.19,52.95,53.05,14200,9.38789523991997,9.43044660644652,9.38789523991997,9.4056249759727,80091.4348514193,0.0,1.0
2006-09-01,52.9,53.11,52.84,53.1,8800,9.3790303718936,9.41626281760434,9.36839253026197,9.41448984399906,49634.1286403162,0.0,1.0
2006-09-05,53.29,53.29,52.86,52.86,27800,9.44817634249925,9.44817634249925,9.37193847747251,9.37193847747251,156798.724568272,0.0,1.0
2006-09-06,52.54,52.87,52.51,52.87,17400,9.31520332210378,9.37371145107779,9.30988440128796,9.37371145107779,98140.2089024434,0.0,1.0
2006-09-07,52.17,52.52,52.1,52.27,13600,9.24960329870868,9.31165737489323,9.23719248347177,9.26733303476141,76707.2897168524,0.0,1.0
2006-09-08,52.42,52.44,52.14,52.23,32600,9.29392763884051,9.29747358605105,9.24428437789287,9.26024114034032,183871.885644808,0.0,1.0
2006-09-11,52.44,52.52,51.96,52.28,15600,9.29747358605105,9.31165737489323,9.21237085299795,9.26910600836669,87987.7734987424,0.0,1.0
2006-09-12,53.43,53.5,52.58,52.58,24800,9.47299797297307,9.48540878820998,9.32229521652487,9.32229521652487,139877.998895437,0.0,1.0
2006-09-13,53.83,53.83,53.45,53.45,9000,9.54391691718398,9.54391691718398,9.47654392018361,9.47654392018361,50762.1770185052,0.0,1.0
2006-09-14,53.6,53.72,53.5,53.72,14000,9.50313852426271,9.52441420752598,9.48540878820998,9.52441420752598,78963.3864732303,0.0,1.0
2006-09-15,53.98,53.99,53.71,53.75,16800,9.57051152126308,9.57228449486835,9.52264123392071,9.5297331283418,94756.0637678764,0.0,1.0
2006-09-18,53.79,54.05,53.73,53.77,27100,9.53682502276289,9.58292233649999,9.52618718113125,9.53327907555235,152850.55524461,0.0,1.0
2006-09-19,53.72,53.83,53.16,53.79,26500,9.52441420752598,9.54391691718398,9.4251276856307,9.53682502276289,149466.410110043,0.0,1.0
2006-09-20,54.27,54.442,53.95,53.95,25600,9.62192775581599,9.65242290182669,9.56519260044726,9.56519260044726,144390.192408193,0.0,1.0
2006-09-21,53.76,54.41,53.69,54.37,22300,9.53150610194707,9.64674938628981,9.51909528671016,9.63965749186872,125777.394168074,0.0,1.0
2006-09-22,53.45,53.59,53.13,53.54,55900,9.47654392018361,9.50136555065744,9.41980876481488,9.49250068263107,315289.521703827,0.0,1.0
2006-09-25,54.05,54.12,53.38,53.54,5300,9.58292233649999,9.5953331517369,9.4641331049467,9.49250068263107,29893.2820220086,0.0,1.0
2006-09-26,54.17,54.27,53.94,54.02,22300,9.60419801976326,9.62192775581599,9.56341962684199,9.57760341568417,125777.394168074,0.0,1.0
2006-09-27,54.338,54.42,54.0,54.12,10000,9.63398397633185,9.64852235989509,9.57405746847362,9.5953331517369,56402.4189094502,0.0,1.0
2006-09-28,54.41,54.556,54.11,54.5,10500,9.64674938628981,9.6726348009268,9.59356017813163,9.66270614873727,59222.5398549228,0.0,1.0
2006-09-29,53.85,54.5,53.85,54.5,8800,9.54746286439453,9.66270614873727,9.54746286439453,9.66270614873727,49634.1286403162,0.0,1.0
2006-10-02,53.45,53.9,53.27,53.7,19400,9.47654392018361,9.5563277324209,9.4446303952887,9.52086826031544,109420.692684334,0.0,1.0
2006-10-03,53.57,53.87,53.21,53.21,7900,9.49781960344689,9.55100881160508,9.43399255365707,9.43399255365707,44557.9109384657,0.0,1.0
2006-10-04,54.15,54.15,53.5,53.53,86200,9.67822853265143,9.67822853265143,9.56205404426319,9.56741594372726,482291.773153784,0.43755,1.0
2006-10-05,54.69,54.69,54.17,54.22,10600,9.77474272300474,9.77474272300474,9.68180313229415,9.69073963140093,59307.3410142704,0.0,1.0
2006-10-06,54.47,54.66,54.16,54.44,35500,9.73542212693487,9.76938082354067,9.68001583247279,9.7300602274708,198623.642076094,0.0,1.0
2006-10-09,54.7,54.72,54.21,54.4,7000,9.7765300228261,9.78010462246882,9.68895233157958,9.72291102818537,39165.2251981031,0.0,1.0
2006-10-10,54.77,54.9,54.51,54.7,30600,9.7890411215756,9.81227601925325,9.74257132622031,9.7765300228261,171207.984437422,0.0,1.0
2006-10-11,54.46,54.78,54.35,54.57,10600,9.73363482711352,9.79082842139696,9.71397452907858,9.75329512514845,59307.3410142704,0.0,1.0
2006-10-12,55.29,55.29,54.7,54.71,23800,9.8819807122862,9.8819807122862,9.7765300228261,9.77831732264746,133161.76567355,0.0,1.0
2006-10-13,55.69,55.69,55.29,55.29,12300,9.9534727051405,9.9534727051405,9.8819807122862,9.8819807122862,68818.8957052383,0.0,1.0
2006-10-16,55.91,55.94,55.65,55.65,37100,9.99279330121037,9.99815520067444,9.94632350585507,9.94632350585507,207575.693549946,0.0,1.0
2006-10-17,55.72,55.86,55.45,55.58,13800,9.95883460460458,9.98385680210358,9.91057750942792,9.93381240710557,77211.4439619746,0.0,1.0
2006-10-18,55.76,56.1,55.68,55.86,11300,9.96598380389001,10.0267519978162,9.95168540531914,9.98385680210358,63223.8635340807,0.0,1.0
2006-10-19,55.84,55.95,55.62,55.62,9800,9.98028220246087,9.9999425004958,9.940961606391,9.940961606391,54831.3152773443,0.0,1.0
2006-10-20,55.57,55.81,55.47,55.8,29900,9.93202510728421,9.97492030299679,9.91415210907063,9.97313300317544,167291.461917612,0.0,1.0
2006-10-23,55.61,55.76,55.29,55.32,115200,9.93917430656964,9.96598380389001,9.8819807122862,9.88734261175027,644547.706117354,0.0,1.0
2006-10-24,55.65,55.65,55.45,55.55,10000,9.94632350585507,9.94632350585507,9.91057750942792,9.9284505076415,55950.3217115758,0.0,1.0
2006-10-25,55.95,55.95,55.57,55.75,19400,9.9999425004958,9.9999425004958,9.93202510728421,9.96419650406865,108543.624120457,0.0,1.0
2006-10-26,56.48,56.48,55.91,56.19,11700,10.0946693910278,10.0946693910278,9.99279330121037,10.0428376962084,65461.8764025434,0.0,1.0
2006-10-27,55.83,56.44,55.7582,56.3,18200,9.97849490263951,10.0875201917423,9.96566208992216,10.0624979942433,101829.585515068,0.0,1.0
2006-10-30,56.34,56.42,55.75,55.75,20700,10.0696471935287,10.0839455920996,9.96419650406865,9.96419650406865,115817.165942962,0.0,1.0
2006-10-31,56.14,56.48,55.89,56.45,16600,10.0339011971016,10.0946693910278,9.98921870156765,10.0893074915637,92877.5340412158,0.0,1.0
2006-11-01,55.31,56.26,55.27,56.26,13400,9.88555531192891,10.0553487949579,9.87840611264348,10.0553487949579,74973.4310935116,0.0,1.0
2006-11-02,55.08,55.33,54.67,55.07,10400,9.84444741603769,9.88912991157163,9.77116812336203,9.84266011621633,58188.3345800388,0.0,1.0
2006-11-03,55.21,55.4,54.87,55.35,18100,9.86768231371534,9.90164101032113,9.80691411978918,9.89270451121434,101270.082297952,0.0,1.0
2006-11-06,55.88,56.0,55.3,55.35,17700,9.9874314017463,10.0088789996026,9.88376801210756,9.89270451121434,99032.0694294892,0.0,1.0
2006-11-07,55.63,56.23,55.63,55.8,14800,9.94274890621236,10.0499868954938,9.94274890621236,9.97313300317544,82806.4761331322,0.0,1.0
2006-11-08,56.07,56.21,55.5,55.5,14200,10.0213900983521,10.0464122958511,9.91951400853471,9.91951400853471,79449.4568304376,0.0,1.0
2006-11-09,55.5,56.02,55.38,56.02,12000,9.91951400853471,10.0124535992453,9.89806641067842,10.0124535992453,67140.386053891,0.0,1.0
2006-11-10,56.0,56.0,55.58,55.65,7300,10.0088789996026,10.0088789996026,9.93381240710557,9.94632350585507,40843.7348494503,0.0,1.0
2006-11-13,56.19,56.28,55.99,55.99,13700,10.0428376962084,10.0589233946006,10.0070916997812,10.0070916997812,76651.9407448587,0.0,1.0
2006-11-14,57.0,57.0,56.13,56.24,15900,10.1876089817383,10.1876089817383,10.0321138972802,10.0517741953152,88961.011521406,0.0,1.0
2006-11-15,57.39,57.51,57.08,57.08,16500,10.2573136747713,10.2787612726276,10.2019073803092,10.2019073803092,92318.0308241001,0.0,1.0
2006-11-16,57.45,57.53,57.3,57.53,9500,10.2680374736994,10.2823358722703,10.2412279763791,10.2823358722703,53152.8056259973,0.0,1.0
2006-11-17,57.25,57.28,57.05,57.26,8900,10.2322914772723,10.2376533767364,10.1965454808451,10.2340787770936,49795.7863233024,0.0,1.0
2006-11-20,57.59,57.66,57.25,57.25,18700,10.2930596711984,10.305570769948,10.2322914772723,10.2322914772723,104627.101600647,0.0,1.0
2006-11-21,57.7,57.7,57.44,57.57,11300,10.3127199692334,10.3127199692334,10.2662501738781,10.2894850715557,63223.8635340806,0.0,1.0
2006-11-22,57.62,57.83,57.46,57.75,24800,10.2984215706625,10.335954866911,10.2698247735208,10.3216564683402,138756.797844708,0.0,1.0
2006-11-24,57.62,57.67,57.3,57.3,3400,10.2984215706625,10.3073580697693,10.2412279763791,10.2412279763791,19023.1093819358,0.0,1.0
2006-11-27,56.39,57.31,56.37,57.3,33100,10.0785836926355,10.2430152762004,10.0750090929928,10.2412279763791,185195.564865317,0.0,1.0
2006-11-28,56.65,56.65,56.21,56.25,17700,10.1250534879908,10.1250534879908,10.0464122958511,10.0535614951365,99032.0694294895,0.0,1.0
2006-11-29,57.33,57.34,56.85,56.85,8700,10.2465898758431,10.2483771756645,10.160799484418,10.160799484418,48676.7798890712,0.0,1.0
2006-11-30,57.41,57.65,57.0156,57.27,20000,10.260888274414,10.3037834701266,10.1903971694597,10.235866076915,111900.643423152,0.0,1.0
2006-12-01,57.19,57.49,56.6496,57.49,56100,10.2215676783441,10.2751866729849,10.124981995998,10.2751866729849,313881.304801942,0.0,1.0
2006-12-04,58.18,58.19,57.34,57.34,26700,10.3985103606585,10.4002976604799,10.2483771756645,10.2483771756645,149387.358969908,0.0,1.0
2006-12-05,58.24,58.48,58.18,58.18,12900,10.4092341595867,10.4521293552993,10.3985103606585,10.3985103606585,72175.9150079328,0.0,1.0
2006-12-06,58.04,58.16,57.94,58.05,12600,10.3734881631595,10.3949357610158,10.355615164946,10.3752754629809,70497.4053565858,0.0,1.0
2006-12-07,57.75,58.11,57.73,58.0,13300,10.3216564683402,10.385999261909,10.3180818686975,10.3663389638741,74413.9278763956,0.0,1.0
2006-12-08,57.75,57.9,57.3701,57.63,17500,10.3216564683402,10.3484659656605,10.2537569481268,10.3002088704839,97913.0629952574,0.0,1.0
2006-12-11,57.83,57.91,57.72,57.76,12000,10.335954866911,10.3502532654819,10.3162945688761,10.3234437681615,67140.3860538912,0.0,1.0
2006-12-12,57.74,58.08,57.49,57.8,9200,10.3198691685188,10.380637362445,10.2751866729849,10.330592967447,51474.2959746498,0.0,1.0
2006-12-13,57.77,57.9599,57.59,57.9001,11200,10.3252310679829,10.3591718915905,10.2930596711984,10.3484838386587,62664.3603169648,0.0,1.0
2006-12-14,58.05,58.29,57.82,57.82,23300,10.3752754629809,10.4181706586935,10.3341675670897,10.3341675670897,130364.249587972,0.0,1.0
2006-12-15,57.98,58.28,57.98,58.16,8200,10.3627643642314,10.4163833588721,10.3627643642314,10.3949357610158,45879.2638034922,0.0,1.0
2006-12-18,57.25,58.14,57.17,58.14,16000,10.2322914772723,10.3913611613731,10.2179930787014,10.3913611613731,89520.5147385212,0.0,1.0
2006-12-19,57.26,57.3,56.95,57.0,23500,10.2340787770936,10.2412279763791,10.1786724826316,10.1876089817383,131483.256022204,0.0,1.0
2006-12-20,57.57,57.68,57.32,57.32,6300,10.2894850715557,10.3091453695907,10.2448025760218,10.2448025760218,35248.7026782929,0.0,1.0
2006-12-21,56.86,57.39,56.73,56.97,34100,10.2709865184047,10.3667238179959,10.2475037845427,10.2908565239802,188776.997859516,0.6065,1.0
2006-12-22,56.71,56.8,56.59,56.72,45800,10.2438910562562,10.2601483335453,10.2222146865375,10.2456974203995,253547.991259996,0.0,1.0
2006-12-26,57.38,57.41,56.65,56.65,7700,10.3649174538526,10.3703365462823,10.2330528713969,10.2330528713969,42627.0640327941,0.0,1.0
2006-12-27,58.13,58.13,57.68,57.68,14700,10.5003947645949,10.5003947645949,10.4191083781495,10.4191083781495,81378.9404262428,0.0,1.0
2006-12-28,57.94,58.11,57.22,57.9,23200,10.4660738458735,10.4967820363084,10.336015627561,10.4588483893006,128434.790332574,0.0,1.0
2006-12-29,57.3633,58.0,57.3633,57.83,26400,10.3619008257334,10.4769120307329,10.3619008257334,10.446203840298,146149.933826723,0.0,1.0
2007-01-03,57.64,58.08,57.11,57.92,35800,10.4118829215766,10.4913629438787,10.3161456219854,10.462461117587,198188.167840782,0.0,1.0
2007-01-04,57.79,57.85,57.13,57.44,56300,10.4389783837251,10.4498165685844,10.3197583502719,10.375755638712,311675.805850168,0.0,1.0
2007-01-05,56.57,57.38,56.52,57.38,52700,10.218601958251,10.3649174538526,10.2095701375349,10.3649174538526,291746.269419253,0.0,1.0
2007-01-08,56.61,56.7,56.12,56.47,32200,10.2258274148239,10.242084692113,10.1373155718057,10.2005383168187,178258.631409866,0.0,1.0
2007-01-09,56.78,56.78,55.99,56.58,31900,10.2565356052588,10.2565356052588,10.1138328379437,10.2204083223942,176597.83670729,0.0,1.0
2007-01-10,56.59,56.69,56.42,56.55,6900,10.2222146865375,10.2402783279698,10.1915064961026,10.2149892299646,38198.2781592568,0.0,1.0
2007-01-11,57.28,57.44,56.86,56.86,8600,10.3468538124203,10.375755638712,10.2709865184047,10.2709865184047,47609.4481405233,0.0,1.0
2007-01-12,57.54,57.54,57.25,57.25,15400,10.3938192801443,10.3938192801443,10.3414347199906,10.3414347199906,85254.128065588,0.0,1.0
2007-01-16,57.3,57.87,57.25,57.66,33100,10.3504665407068,10.4534292968709,10.3414347199906,10.4154956498631,183241.015517595,0.0,1.0
2007-01-17,57.17,57.5,57.17,57.37,32900,10.3269838068448,10.3865938235714,10.3269838068448,10.3631110897094,182133.819049211,0.0,1.0
2007-01-18,56.81,57.13,56.6031,57.1,12800,10.2619546976885,10.3197583502719,10.2245810235651,10.3143392578422,70860.5739765928,0.0,1.0
2007-01-19,57.21,57.21,56.55,56.67,19500,10.3342092634177,10.3342092634177,10.2149892299646,10.2366655996833,107951.655667466,0.0,1.0
2007-01-22,56.72,57.08,56.48,57.08,32300,10.2456974203995,10.3107265295557,10.2023446809619,10.3107265295557,178812.229644057,0.0,1.0
2007-01-23,57.0899,57.24,56.62,56.62,15400,10.3125148300575,10.3396283558474,10.2276337789672,10.2276337789672,85254.1280655882,0.0,1.0
2007-01-24,57.66,57.66,57.2,57.28,20100,10.4154956498631,10.4154956498631,10.3324028992745,10.3468538124203,111273.245072618,0.0,1.0
2007-01-25,57.02,57.77,56.87,57.77,16600,10.2998883446964,10.4353656554386,10.2727928825479,10.4353656554386,91897.3068758931,0.0,1.0
2007-01-26,57.32,57.366,56.67,57.19,20000,10.3540792689933,10.3623885440521,10.2366655996833,10.3305965351313,110719.646838425,0.0,1.0
2007-01-29,57.65,57.89,57.46,57.52,17900,10.4136892857198,10.4570420251574,10.3793683669985,10.3902065518578,99094.0839203915,0.0,1.0
2007-01-30,58.05,58.05,57.6,57.77,37000,10.485943851449,10.485943851449,10.4046574650037,10.4353656554386,204831.346651088,0.0,1.0
2007-01-31,58.24,58.44,57.78,57.94,28500,10.5202647701704,10.556392053035,10.4371720195818,10.4660738458735,157775.496744757,0.0,1.0
2007-02-01,58.69,58.7,58.24,58.35,32400,10.6015511566157,10.603357520759,10.5202647701704,10.5401347757459,179365.827878251,0.0,1.0
2007-02-02,58.84,58.86,58.63,58.8,24600,10.6286466187642,10.6322593470506,10.5907129717564,10.6214211621913,136185.165611264,0.0,1.0
2007-02-05,58.5,58.85,58.5,58.85,22000,10.5672302378944,10.6304529829074,10.5672302378944,10.6304529829074,121791.611522268,0.0,1.0
2007-02-06,58.98,58.98,58.57,58.75,81500,10.6539357167694,10.6539357167694,10.579874786897,10.6123893414751,451182.560866586,0.0,1.0
2007-02-07,59.29,59.29,58.84,58.91,17700,10.7099330052095,10.7099330052095,10.6286466187642,10.6412911677668,97986.8874520072,0.0,1.0
2007-02-08,59.31,59.41,59.0784,59.12,20900,10.713545733496,10.7316093749283,10.6717103399388,10.6792248147746,115702.030946155,0.0,1.0
2007-02-09,58.7,59.37,58.42,59.37,19500,10.603357520759,10.7243839183554,10.5527793247485,10.7243839183554,107951.655667465,0.0,1.0
2007-02-12,58.65,58.83,58.3601,58.83,30400,10.5943257000428,10.626840254621,10.5419592035306,10.626840254621,168293.863194408,0.0,1.0
2007-02-13,59.14,59.14,58.71,58.85,18500,10.6828375430611,10.6828375430611,10.6051638849022,10.6304529829074,102415.673325544,0.0,1.0
2007-02-14,58.9096,59.36,58.9096,59.02,13800,10.6412189132011,10.7225775542121,10.6412189132011,10.6611611733423,76396.5563185136,0.0,1.0
2007-02-15,59.03,59.24,58.87,59.03,23900,10.6629675374855,10.7009011844934,10.6340657111939,10.6629675374855,132309.97797192,0.0,1.0
2007-02-16,59.09,59.09,58.67,58.99,15300,10.6738057223449,10.6738057223449,10.5979384283293,10.6557420809126,84700.5298313961,0.0,1.0
2007-02-20,59.65,59.71,58.9001,58.96,13600,10.7749621143658,10.7858002992252,10.639502867265,10.6503229884829,75289.3598501296,0.0,1.0
2007-02-21,59.54,59.55,59.29,59.42,9500,10.7550921087903,10.7568984729335,10.7099330052095,10.7334157390715,52591.8322482522,0.0,1.0
2007-02-22,59.55,59.6233,59.29,59.56,19000,10.7568984729335,10.7701391221034,10.7099330052095,10.7587048370767,105183.664496505,0.0,1.0
2007-02-23,59.34,59.55,59.19,59.55,9300,10.7189648259257,10.7568984729335,10.6918693637772,10.7568984729335,51484.6357798679,0.0,1.0
2007-02-26,59.18,59.55,58.68,59.49,30400,10.690062999634,10.7568984729335,10.5997447924725,10.7460602880741,168293.863194407,0.0,1.0
2007-02-27,57.28,58.4125,57.11,58.36,23800,10.3468538124203,10.5514245516411,10.3161456219854,10.5419411398892,131756.379737727,0.0,1.0
2007-02-28,57.23,57.63,56.65,57.0,24400,10.3378219917042,10.4100765574334,10.2330528713969,10.2962756164099,135077.969142879,0.0,1.0
2007-03-01,57.22,57.6,56.25,56.71,22000,10.336015627561,10.4046574650037,10.1607983056677,10.2438910562562,121791.611522268,0.0,1.0
2007-03-02,56.58,57.13,56.43,56.99,13500,10.2204083223942,10.3197583502719,10.1933128602458,10.2944692522667,74735.7616159378,0.0,1.0
2007-03-05,55.33,56.35,55.21,55.96,26800,9.99461280449052,10.1788619471,9.97293643477176,10.108413745514,148364.326763491,0.0,1.0
2007-03-06,56.501,56.64,55.82,56.02,11900,10.2061380456627,10.2312465072536,10.0831246475088,10.1192519303734,65878.1898688636,0.0,1.0
2007-03-07,56.2,56.55,56.04,56.5,19400,10.1517664849515,10.2149892299646,10.1228646586598,10.2059574092484,107398.057433273,0.0,1.0
2007-03-08,56.47,56.8499,56.4,56.8499,23300,10.2005383168187,10.26916209062,10.1878937678161,10.26916209062,128988.388566766,0.0,1.0
2007-03-09,56.83,56.937,56.52,56.92,14700,10.265567425975,10.2848955223076,10.2095701375349,10.2818247032641,81378.940426243,0.0,1.0
2007-03-12,57.03,57.14,56.7,56.9,13900,10.3016947088396,10.3215647144151,10.242084692113,10.2782119749776,76950.1545527059,0.0,1.0
2007-03-13,55.79,56.87,55.76,56.87,32600,10.0777055550791,10.2727928825479,10.0722864626494,10.2727928825479,180473.024346634,0.0,1.0
2007-03-14,56.26,56.3512,55.359,55.76,26500,10.1626046698109,10.1790787107971,9.99985126050589,10.0722864626494,146703.532060914,0.0,1.0
2007-03-15,56.84,56.84,56.5,56.5,17000,10.2673737901182,10.2673737901182,10.2059574092484,10.2059574092484,94111.6998126622,0.0,1.0
2007-03-16,56.49,56.91,56.43,56.85,18200,10.2041510451052,10.2800183391208,10.1933128602458,10.2691801542615,100754.878622967,0.0,1.0
2007-03-19,56.9,57.22,56.73,56.73,14800,10.2782119749776,10.336015627561,10.2475037845427,10.2475037845427,81932.5386604352,0.0,1.0
2007-03-20,57.39,57.4,57.0,57.0,17900,10.3667238179959,10.3685301821391,10.2962756164099,10.2962756164099,99094.0839203908,0.0,1.0
2007-03-21,58.331,58.52,57.42,57.55,39100,10.5367026838738,10.5708429661808,10.3721429104256,10.3956256442875,216456.909569122,0.0,1.0
2007-03-22,58.19,58.47,58.14,58.38,20200,10.5112329494542,10.5618111454647,10.5022011287381,10.5455538681756,111826.843306811,0.0,1.0
2007-03-23,58.31,58.39,58.22,58.32,20000,10.532909319173,10.5473602323188,10.5166520418839,10.5347156833162,110719.646838426,0.0,1.0
2007-03-26,57.89,58.17,57.59,58.11,27400,10.4974142637585,10.5481877305724,10.4430141207437,10.5373077019694,151102.543935623,0.2235,1.0
2007-03-27,57.4299,57.8,57.32,57.8,30500,10.4139825777548,10.4810942208541,10.3940539920304,10.4810942208541,168198.087227609,0.0,1.0
2007-03-28,57.13,57.41,56.99,57.18,29800,10.359600568121,10.4103740349348,10.3342138347141,10.3686672586235,164337.80325845,0.0,1.0
2007-03-29,57.29,57.48,56.89,57.36,15500,10.3886139777289,10.4230674016383,10.3160804537092,10.4013073444324,85477.7164599323,0.0,1.0
2007-03-30,57.26,57.63,56.17,57.27,46200,10.3831739634274,10.4502674731457,10.1855201104736,10.3849873015279,254778.741964444,0.0,1.0
2007-04-02,57.5,57.52,57.25,57.52,8700,10.4266940778393,10.4303207540403,10.3813606253269,10.4303207540403,47977.8150452522,0.0,1.0
2007-04-03,58.11,58.2,57.6,57.6,20800,10.5373077019694,10.5536277448738,10.4448274588442,10.4448274588442,114705.580797844,0.0,1.0
2007-04-04,57.86,58.05,57.72,58.05,27900,10.4919742494571,10.5264276733664,10.4665875160501,10.5264276733664,153859.889627877,0.0,1.0
2007-04-05,57.86,57.96,57.76,57.76,25400,10.4919742494571,10.510107630462,10.4738408684521,10.4738408684521,140073.161166598,0.0,1.0
2007-04-09,57.67,57.94,57.6,57.94,8300,10.4575208255477,10.506480954261,10.4448274588442,10.506480954261,45771.9384914474,0.0,1.0
2007-04-10,57.8,58.76,57.66,57.66,50100,10.4810942208541,10.6551746785015,10.4557074874472,10.4557074874472,276286.038364039,0.0,1.0
2007-04-11,57.3,57.85,57.18,57.85,17300,10.3904273158294,10.4901609113566,10.3686672586235,10.4901609113566,95404.1609520534,0.0,1.0
2007-04-12,57.6068,57.6068,57.18,57.31,8000,10.4460605287526,10.4460605287526,10.3686672586235,10.3922406539299,44117.5310760938,0.0,1.0
2007-04-13,57.93,57.96,57.45,57.66,13300,10.5046676161605,10.510107630462,10.4176273873368,10.4557074874472,73345.3954140064,0.0,1.0
2007-04-16,58.79,58.79,58.35,58.35,13600,10.660614692803,10.660614692803,10.5808278163813,10.5808278163813,74999.8028293597,0.0,1.0
2007-04-17,58.7,58.85,58.52,58.7,46700,10.6442946498985,10.6714947214059,10.6116545640896,10.6442946498985,257536.0876567,0.0,1.0
2007-04-18,58.35,58.64,58.35,58.64,18100,10.5808278163813,10.6334146212956,10.5808278163813,10.6334146212956,99815.9140596623,0.0,1.0
2007-04-19,57.91,58.2,57.81,57.92,32400,10.5010409399595,10.5536277448738,10.4829075589546,10.50285427806,178676.000858181,0.0,1.0
2007-04-20,58.62,58.62,58.2499,58.2499,11700,10.6297879450946,10.6297879450946,10.5626763019953,10.5626763019953,64521.8891987874,0.0,1.0
2007-04-23,58.35,58.64,58.2299,58.63,20500,10.5808278163813,10.6334146212956,10.5590496257943,10.6316012831951,113051.17338249,0.0,1.0
2007-04-24,58.2268,58.43,57.913,58.43,17800,10.5584874909832,10.5953345211852,10.5015849413897,10.5953345211852,98161.5066443089,0.0,1.0
2007-04-25,58.43,58.79,58.31,58.5,15800,10.5953345211852,10.660614692803,10.5735744639793,10.6080278878887,87132.1238752857,0.0,1.0
2007-04-26,58.64,58.75,58.2566,58.57,14000,10.6334146212956,10.653361340401,10.5638912385226,10.6207212545921,77205.6793831643,0.0,1.0
2007-04-27,58.33,58.55,58.27,58.55,10100,10.5772011401803,10.6170945783911,10.5663211115773,10.6170945783911,55698.3829835685,0.0,1.0
2007-04-30,57.36,58.44,57.36,58.44,10800,10.4013073444324,10.5971478592857,10.4013073444324,10.5971478592857,59558.6669527268,0.0,1.0
2007-05-01,57.58,57.7325,57.14,57.54,22400,10.4412007826432,10.4688541886758,10.3614139062215,10.4339474302413,123529.087013064,0.0,1.0
2007-05-02,58.37,58.486,57.68,57.75,24600,10.5844544925822,10.605489214548,10.4593341636482,10.4720275303516,135661.40805899,0.0,1.0
2007-05-03,58.36,58.66,58.26,58.44,29900,10.5826411544817,10.6370412974966,10.5645077734768,10.5971478592857,164889.272396902,0.0,1.0
2007-05-04,58.59,58.59,58.29,58.48,47600,10.6243479307931,10.6243479307931,10.5699477877783,10.6044012116877,262499.30990276,0.0,1.0
2007-05-07,58.5,58.68,58.44,58.65,15100,10.6080278878887,10.6406679736975,10.5971478592857,10.6352279593961,83271.8399061272,0.0,1.0
2007-05-08,58.3,58.3,57.87,58.08,17300,10.5717611258788,10.5717611258788,10.4937875875576,10.5318676876679,95404.1609520532,0.0,1.0
2007-05-09,58.75,58.86,58.12,58.12,35000,10.653361340401,10.6733080595064,10.5391210400699,10.5391210400699,193014.198457911,0.0,1.0
2007-05-10,57.8225,58.38,57.8225,58.1,28000,10.4851742315802,10.5862678306827,10.4851742315802,10.5354943638689,154411.358766329,0.0,1.0
2007-05-11,58.43,58.43,58.05,58.06,15900,10.5953345211852,10.5953345211852,10.5264276733664,10.5282410114669,87683.5930137369,0.0,1.0
2007-05-14,57.9368,58.46,57.86,58.4,70000,10.5059006860688,10.6007745354867,10.4919742494571,10.5898945068837,386028.396915825,0.0,1.0
2007-05-15,57.45,58.33,57.41,57.88,49200,10.4176273873368,10.5772011401803,10.4103740349348,10.495600925658,271322.816117979,0.0,1.0
2007-05-16,57.91,57.91,57.37,57.43,17900,10.5010409399595,10.5010409399595,10.4031206825329,10.4140007111358,98712.9757827606,0.0,1.0
2007-05-17,57.48,57.8,57.41,57.8,37000,10.4230674016383,10.4810942208541,10.4103740349348,10.4810942208541,204043.581226935,0.0,1.0
2007-05-18,57.6101,57.8,57.2,57.4,27400,10.4466589303257,10.4810942208541,10.3722939348245,10.4085606968343,151102.543935622,0.0,1.0
2007-05-21,58.14,58.351,57.58,57.58,30700,10.5427477162709,10.5810091501913,10.4412007826432,10.4412007826432,169301.025504511,0.0,1.0
2007-05-22,58.64,58.72,58.1,58.33,48000,10.6334146212956,10.6479213260995,10.5354943638689,10.5772011401803,264705.186456563,0.0,1.0
2007-05-23,58.39,58.97,58.39,58.76,21800,10.5880811687832,10.6932547786119,10.5880811687832,10.6551746785015,120220.272182357,0.0,1.0
2007-05-24,57.66,58.6499,57.56,58.41,19500,10.4557074874472,10.6352098260151,10.4375741064422,10.5917078449842,107536.481997979,0.0,1.0
2007-05-25,57.97,58.1599,57.82,57.9,9700,10.5119209685625,10.5463562590909,10.4847208970551,10.499227601859,53492.506429764,0.0,1.0
2007-05-29,58.56,58.68,58.3515,58.39,28500,10.6189079164916,10.6406679736975,10.5810998170963,10.5880811687832,157168.704458585,0.0,1.0
2007-05-30,58.99,59.0,58.27,58.27,21700,10.6968814548129,10.6986947929133,10.5663211115773,10.5663211115773,119668.803043905,0.0,1.0
2007-05-31,58.97,59.27,58.84,59.2,29500,10.6932547786119,10.7476549216267,10.6696813833054,10.7349615549232,162683.395843096,0.0,1.0
2007-06-01,59.52,59.63,59.34,59.34,24000,10.792988374139,10.8129350932445,10.7603482883301,10.7603482883301,132352.593228282,0.0,1.0
2007-06-04,59.68,59.68,59.34,59.46,9200,10.8220017837469,10.8220017837469,10.7603482883301,10.7821083455361,50735.1607375083,0.0,1.0
2007-06-05,59.12,59.48,58.9,59.48,19800,10.7204548501193,10.7857350217371,10.6805614119084,10.7857350217371,109190.889413332,0.0,1.0
2007-06-06,58.6956,58.79,58.5415,58.57,13800,10.6434967811343,10.660614692803,10.6155532410057,10.6207212545921,76102.7411062623,0.0,1.0
2007-06-07,57.79,58.53,57.79,58.46,18400,10.4792808827536,10.6134679021901,10.4792808827536,10.6007745354867,101470.321475016,0.0,1.0
2007-06-08,58.41,58.42,57.63,57.94,26800,10.5917078449842,10.5935211830847,10.4502674731457,10.506480954261,147793.729104915,0.0,1.0
2007-06-11,58.23,58.53,58.05,58.16,39100,10.5590677591753,10.6134679021901,10.5264276733664,10.5463743924719,215624.43313441,0.0,1.0
2007-06-12,57.4899,58.11,57.44,58.01,35300,10.4248626063578,10.5373077019694,10.4158140492363,10.5191743209645,194668.605873265,0.0,1.0
2007-06-13,58.22,58.31,57.51,57.57,37400,10.5572544210748,10.5735744639793,10.4285074159398,10.4393874445427,206249.45778074,0.0,1.0
2007-06-14,58.21,58.69,58.21,58.4,32500,10.5554410829743,10.642481311798,10.5554410829743,10.5898945068837,179227.469996633,0.0,1.0
2007-06-15,58.93,59.17,58.84,59.03,23400,10.6860014262099,10.7295215406217,10.6696813833054,10.7041348072148,129043.778397575,0.0,1.0
2007-06-18,58.83,58.9768,58.66,58.93,13100,10.667868045205,10.6944878485202,10.6370412974966,10.6860014262099,72242.4571371037,0.0,1.0
2007-06-19,58.94,58.99,58.379,58.6,16900,10.6878147643104,10.6968814548129,10.5860864968727,10.6261612688936,93198.2843982485,0.0,1.0
2007-06-20,58.48,58.96,58.03,58.96,22300,10.6044012116877,10.6914414405114,10.5228009971655,10.6914414405114,122977.617874612,0.0,1.0
2007-06-21,58.15,58.28,57.63,57.94,29200,10.5445610543714,10.5681344496778,10.4502674731457,10.506480954261,161028.988427743,0.0,1.0
2007-06-22,57.77,58.05,57.51,57.96,51600,10.4756542065526,10.5264276733664,10.4285074159398,10.510107630462,284558.075440807,0.0,1.0
2007-06-25,56.75,57.51,56.6895,57.16,87900,10.4009628101933,10.5402532372549,10.3898745590917,10.4761063300555,479602.234046186,0.6081,1.0
2007-06-26,56.6,57.14,56.6,56.94,56100,10.3734712785364,10.4724407925012,10.3734712785364,10.4357854169587,306094.258589204,0.0,1.0
2007-06-27,57.71,57.71,56.51,56.55,27700,10.5769086127974,10.5769086127974,10.3569763595422,10.3643074346507,151137.450319447,0.0,1.0
2007-06-28,57.6501,58.19,57.52,57.7,20600,10.5659303278224,10.6648815140995,10.542086006032,10.5750758440203,112398.248252008,0.0,1.0
2007-06-29,57.15,58.04,57.15,57.78,86900,10.4742735612783,10.6373899824426,10.4742735612783,10.5897379942373,474146.008402887,0.0,1.0
2007-07-02,58.01,58.1,57.64,57.72,23200,10.6318916761112,10.6483865951054,10.5640792313575,10.5787413815746,126584.434924591,0.0,1.0
2007-07-03,58.21,58.21,58.009,58.02,4200,10.6685470516538,10.6685470516538,10.6317083992335,10.6337244448883,22916.1477018655,0.0,1.0
2007-07-05,58.27,58.36,57.9,58.15,19900,10.6795436643165,10.6960385833107,10.6117312195628,10.657550438991,108578.890301697,0.0,1.0
2007-07-06,58.26,58.44,57.98,58.19,23400,10.6777108955394,10.7107007335277,10.6263933697798,10.6648815140995,127675.680053251,0.0,1.0
2007-07-09,58.27,58.38,58.1,58.33,15400,10.6795436643165,10.6997041208649,10.6483865951054,10.6905402769793,84025.8749068406,0.0,1.0
2007-07-10,57.13,57.74,57.13,57.7,70000,10.4706080237241,10.5824069191288,10.4706080237241,10.5750758440203,381935.795031092,0.0,1.0
2007-07-11,57.29,57.29,56.87,57.09,84900,10.4999323241581,10.4999323241581,10.4229560355188,10.4632769486156,463233.557116283,0.0,1.0
2007-07-12,57.9,57.96,57.5,57.51,22100,10.6117312195628,10.6227278322256,10.5384204684778,10.5402532372549,120582.58671696,0.0,1.0
2007-07-13,57.95,58.01,57.67,57.82,14200,10.6208950634485,10.6318916761112,10.5695775376889,10.5970690693458,77478.4041348786,0.0,1.0
2007-07-16,57.41,57.89,57.36,57.64,10400,10.5219255494836,10.6098984507857,10.512761705598,10.5640792313575,56744.746690334,0.0,1.0
2007-07-17,57.48,57.87,57.48,57.52,14500,10.5347549309235,10.6062329132314,10.5347549309235,10.542086006032,79115.2718278694,0.0,1.0
2007-07-18,57.25,57.35,56.76,57.31,33500,10.4926012490496,10.5109289368209,10.4027955789704,10.5035978617124,182783.559050595,0.0,1.0
2007-07-19,57.53,57.62,57.3601,57.59,11800,10.5439187748091,10.5604136938033,10.5127800332858,10.5549153874719,64383.462590956,0.0,1.0
2007-07-20,56.42,57.32,56.24,57.27,61700,10.3404814405481,10.5054306304895,10.3074916025598,10.4962667866039,336649.122191692,0.0,1.0
2007-07-23,56.39,56.84,56.39,56.78,23500,10.3349831342167,10.4174577291874,10.3349831342167,10.4064611165247,128221.302617581,0.0,1.0
2007-07-24,54.73,55.82,54.6,55.73,54200,10.0307435172137,10.2305153139205,10.0069175231111,10.2140203949264,295727.429866932,0.0,1.0
2007-07-25,54.71,55.36,54.23,55.1,37900,10.0270779796595,10.1462079501727,9.93910507835738,10.0985559619674,206790.951881119,0.0,1.0
2007-07-26,53.76,54.16,52.76,53.87,112700,9.85296494583243,9.92627569691749,9.66968806811977,9.87312540238082,614916.63000006,0.0,1.0
2007-07-27,52.01,53.6,52.01,52.9,45900,9.53223040983528,9.82364064539841,9.53223040983528,9.69534683099955,250440.757027531,0.0,1.0
2007-07-30,52.84,53.084,52.0,52.44,28200,9.68435021833679,9.72906977649867,9.53039764105815,9.61103946725172,153865.563141097,0.0,1.0
2007-07-31,52.33,53.59,52.33,53.26,47500,9.59087901070333,9.82180787662128,9.59087901070333,9.7613265069761,259170.718056813,0.0,1.0
2007-08-01,52.9,53.03,51.95,52.88,52800,9.69534683099955,9.71917282510219,9.52123379717252,9.69168129344529,288088.71396631,0.0,1.0
2007-08-02,52.94,53.25,52.6654,52.86,59300,9.70267790610805,9.75949373819897,9.65235007548816,9.68801575589104,323554.180647769,0.0,1.0
2007-08-03,51.14,53.02,51.0,53.02,38500,9.37277952622527,9.71734005632507,9.3471207633455,9.71734005632507,210064.687267101,0.0,1.0
2007-08-06,52.2,52.24,50.403,51.05,96700,9.56705301660069,9.57438409170919,9.23770446735104,9.35628460723113,527617.019707238,0.0,1.0
2007-08-07,52.479,52.87,51.62,51.85,51400,9.61818726548252,9.68984852466816,9.46075242752734,9.50290610940126,280449.998065688,0.0,1.0
2007-08-08,54.06,54.23,52.92,53.28,110700,9.90794800914623,9.93910507835738,9.6990123685538,9.76499204453036,604004.178713457,0.0,1.0
2007-08-09,52.95,53.8301,52.95,53.11,129900,9.70451067488518,9.86581265496009,9.70451067488518,9.7338349753192,708763.711064843,0.0,1.0
2007-08-10,53.8,54.19,52.31,52.31,18700,9.86029602094094,9.93177400324887,9.58721347314908,9.58721347314908,102031.419529735,0.0,1.0
2007-08-13,52.97,54.64,52.97,54.64,7300,9.70817621243943,10.0142485982196,9.70817621243943,10.0142485982196,39830.4471960997,0.0,1.0
2007-08-14,51.99,53.16,51.97,53.07,32700,9.52856487228103,9.74299881920484,9.52489933472677,9.7265039002107,178418.578535953,0.0,1.0
2007-08-15,51.44,52.9099,51.43,51.76,126800,9.42776258953907,9.6971612720889,9.42592982076194,9.48641119040712,691849.411570608,0.0,1.0
2007-08-16,53.33,53.33,51.14,51.52,222400,9.77415588841599,9.77415588841599,9.37277952622527,9.44242473975608,1213464.58307022,0.0,1.0
2007-08-17,54.98,55.83,54.12,55.83,54000,10.0765627366419,10.2323480826976,9.91894462180899,10.2323480826976,294636.184738271,0.0,1.0
2007-08-20,54.5,54.65,53.84,54.5,111700,9.9885898353398,10.0160813669967,9.86762709604944,9.9885898353398,609460.404356758,0.0,1.0
2007-08-21,54.67,54.9402,54.32,54.32,20700,10.0197469045509,10.0692683169089,9.95559999735152,9.95559999735152,112943.870816338,0.0,1.0
2007-08-22,55.14,55.3499,54.741,55.2,11500,10.1058870370759,10.1443568537078,10.0327595628685,10.1168836497387,62746.5948979653,0.0,1.0
2007-08-23,54.43,55.13,54.33,55.13,34700,9.97576045389991,10.1040542682988,9.95743276612864,10.1040542682988,189331.029822556,0.0,1.0
2007-08-24,54.84,54.84,54.24,54.24,48600,10.0509039737621,10.0509039737621,9.94093784713451,9.94093784713451,265172.566264445,0.0,1.0
2007-08-27,54.3,54.86,54.3,54.86,77900,9.95193445979726,10.0545695113164,9.95193445979726,10.0545695113164,425039.977613174,0.0,1.0
2007-08-28,53.02,54.05,53.0,54.05,10700,9.71734005632507,9.9061152403691,9.71367451877081,9.9061152403691,58381.6143833242,0.0,1.0
2007-08-29,54.4,54.45,53.361,53.48,3600,9.97026214756853,9.97942599145416,9.77983747162508,9.80164742007289,19642.4123158848,0.0,1.0
2007-08-30,54.08,54.24,53.79,53.96,10300,9.91161354670048,9.94093784713451,9.85846325216381,9.88962032137496,56199.1241260037,0.0,1.0
2007-08-31,54.56,54.74,54.25,54.49,6800,9.99958644800256,10.0325762859908,9.94277061591163,9.98675706656267,37102.334374449,0.0,1.0
2007-09-04,54.93,55.07,54.3901,54.41,85100,10.0673988927562,10.093057655636,9.96844770647917,9.97209491634566,464324.802244945,0.0,1.0
2007-09-05,54.23,54.67,53.96,54.67,9600,9.93910507835738,10.0197469045509,9.88962032137496,10.0197469045509,52379.7661756928,0.0,1.0
2007-09-06,54.32,54.41,53.96,54.41,27200,9.95559999735152,9.97209491634566,9.88962032137496,9.97209491634566,148409.337497796,0.0,1.0
2007-09-07,53.4,53.54,53.0601,53.5,31300,9.78698526985587,9.81264403273565,9.72468945912134,9.80531295762714,170779.862635332,0.0,1.0
2007-09-10,52.76,53.32,52.2,53.32,10400,9.66968806811977,9.77232311963886,9.56705301660069,9.77232311963886,56744.7466903338,0.0,1.0
2007-09-11,53.51,53.51,52.8932,53.06,7500,9.80714572640426,9.80714572640426,9.6941005482311,9.72467113143357,40921.69232476,0.0,1.0
2007-09-12,53.04,53.37,53.04,53.16,13000,9.72100559387932,9.78148696352449,9.72100559387932,9.74299881920484,70930.9333629173,0.0,1.0
2007-09-13,53.57,53.76,52.97,53.13,20000,9.81814233906703,9.85296494583243,9.70817621243943,9.73750051287346,109124.512866027,0.0,1.0
2007-09-14,53.57,53.6,52.71,52.76,32900,9.81814233906703,9.82364064539841,9.66052422423414,9.66968806811977,179509.823664614,0.0,1.0
2007-09-17,53.21,53.4,53.14,53.21,6100,9.75216266309047,9.78698526985587,9.73933328165058,9.75216266309047,33282.9764241381,0.0,1.0
2007-09-18,55.08,55.19,53.14,53.28,120600,10.0948904244131,10.1150508809615,9.73933328165058,9.76499204453036,658020.812582143,0.0,1.0
2007-09-19,56.13,56.3192,55.72,55.74,78100,10.2873311460114,10.3220071312747,10.2121876261492,10.2158531637035,426131.222741835,0.0,1.0
2007-09-20,55.38,55.86,55.38,55.75,25300,10.1498734877269,10.237846389029,10.1498734877269,10.2176859324806,138042.508775524,0.0,1.0
2007-09-21,55.53,55.89,55.51,55.7,53100,10.1773650193838,10.2433446953604,10.1736994818296,10.208522088595,289725.581659302,0.0,1.0
2007-09-24,54.62,55.31,54.55,55.02,19500,10.0824715831793,10.2098407774743,10.0695500707146,10.1563087972634,105637.788434425,0.39224,1.0
2007-09-25,54.06,54.2,53.92,54.1,47000,9.97909948346163,10.0049425083911,9.95325645853221,9.98648320487004,254614.156739383,0.0,1.0
2007-09-26,54.5745,54.7701,54.34,54.45,14600,10.0740726000773,10.1101789977644,10.0307855333205,10.0510907671936,79092.9082637231,0.0,1.0
2007-09-27,54.77,54.79,54.55,54.77,52600,10.1101605384609,10.1138523991651,10.0695500707146,10.1101605384609,284951.162648755,0.0,1.0
2007-09-28,54.03,54.75,54.0,54.74,17300,9.97356169240533,10.1064686777566,9.96802390134902,10.1046227474045,93719.6789700283,0.0,1.0
2007-10-01,55.45,55.47,54.21,54.21,28100,10.2356838024038,10.239375663108,10.0067884387432,10.0067884387432,152226.761795248,0.0,1.0
2007-10-02,56.0,56.018,55.56,55.6,35300,10.3372099717694,10.3405326464031,10.2559890362769,10.2633727576853,191231.483678728,0.0,1.0
2007-10-03,55.44,55.7899,55.29,55.75,10200,10.2338378720517,10.2984269750717,10.2061489167701,10.2910617129668,55256.6893349298,0.0,1.0
2007-10-04,55.7,55.7,55.35,55.48,24800,10.2818320612063,10.2818320612063,10.2172244988828,10.2412215934601,134349.597598653,0.0,1.0
2007-10-05,56.65,56.7701,55.9899,56.12,21800,10.457195444656,10.4793650681847,10.3353455821137,10.3593611359946,118097.630147203,0.0,1.0
2007-10-08,56.19,56.64,56.08,56.54,28400,10.3722826484593,10.4553495143039,10.3519774145862,10.4368902107828,153851.958540393,0.0,1.0
2007-10-09,56.42,56.5644,55.87,56.26,11400,10.4147390465576,10.441394280842,10.313212877192,10.385204160924,61757.4763155102,0.0,1.0
2007-10-10,56.3199,56.47,55.999,56.36,9000,10.3962612837331,10.4239686983181,10.3370253787341,10.403663464445,48755.90235435,0.0,1.0
2007-10-11,55.68,56.6,55.68,56.58,53300,10.2781402005021,10.4479657928955,10.2781402005021,10.4442739321913,288743.288387428,0.0,1.0
2007-10-12,55.92,56.15,55.87,55.9,68400,10.3224425289525,10.3648989270509,10.313212877192,10.3187506682483,370544.857893062,0.0,1.0
2007-10-15,55.0,55.81,54.6192,55.81,27400,10.1526169365592,10.3021372950794,10.0823239087512,10.3021372950794,148434.636056577,0.0,1.0
2007-10-16,54.51,54.85,54.45,54.7,9400,10.0621663493062,10.1249279812777,10.0510907671936,10.0972390259961,50922.8313478767,0.0,1.0
2007-10-17,54.34,54.91,53.56,54.91,26900,10.0307855333205,10.1360035633903,9.88680296585655,10.1360035633903,145725.974814668,0.0,1.0
2007-10-18,54.13,54.34,53.8,53.8,10400,9.99202099592635,10.0307855333205,9.93110529430699,9.93110529430699,56340.1538316933,0.0,1.0
2007-10-19,52.29,53.88,52.29,53.88,35400,9.65236981113964,9.94587273712381,9.65236981113964,9.94587273712381,191773.21592711,0.0,1.0
2007-10-22,53.4,53.4,51.8,52.0,71500,9.85726808022292,9.85726808022292,9.56191922388666,9.59883783092869,387338.557592892,0.0,1.0
2007-10-23,53.56,53.66,52.81,53.64,50100,9.88680296585655,9.90526226937757,9.74835818944893,9.90157040867336,271407.856439215,0.0,1.0
2007-10-24,52.98,53.24,52.16,53.11,78200,9.77973900543465,9.8277331945893,9.62837271656232,9.80373610001197,423634.618234464,0.0,1.0
2007-10-25,53.07,53.7,52.57,53.19,34500,9.79635237860357,9.91264599078597,9.70405586099849,9.81850354282879,186897.625691675,0.0,1.0
2007-10-26,54.03,54.03,53.19,53.72,7600,9.97356169240533,9.97356169240533,9.81850354282879,9.91633785149018,41171.6508770067,0.0,1.0
2007-10-29,53.65,54.2799,53.5,54.11,26400,9.90341633902547,10.0196914919044,9.87572738374394,9.98832913522214,143017.31357276,0.0,1.0
2007-10-30,53.35,53.71,53.35,53.48,8900,9.84803842846242,9.91449192113808,9.84803842846242,9.87203552303974,48214.1701059683,0.0,1.0
2007-10-31,54.06,54.29,53.3,53.54,61800,9.97909948346163,10.02155588156,9.83880877670191,9.88311110515235,334790.52949987,0.0,1.0
2007-11-01,51.82,53.31,51.56,53.16,123200,9.56561108459086,9.84065470705401,9.51761689543622,9.81296575177248,667414.130006213,0.0,1.0
2007-11-02,51.41,52.05,51.0,52.05,58800,9.48992794015469,9.6080674826892,9.41424479571852,9.6080674826892,318538.56204842,0.0,1.0
2007-11-05,50.98,51.28,50.63,50.99,45500,9.41055293501432,9.46593084557737,9.34594537269076,9.41239886536642,246488.173013658,0.0,1.0
2007-11-06,51.8,51.8,50.5,50.91,12000,9.56191922388666,9.56191922388666,9.32194827811344,9.39763142254961,65007.8698058,0.0,1.0
2007-11-07,50.22,51.33,49.83,50.98,65600,9.27026222825459,9.47516049733788,9.19827094452263,9.41055293501432,355376.354938373,0.0,1.0
2007-11-08,50.69,50.81,49.65,50.1,34600,9.35702095480337,9.37917211902859,9.1650441981848,9.24811106402937,187439.357940057,0.0,1.0
2007-11-09,50.55,51.08,49.74,49.74,28400,9.33117792987395,9.42901223853534,9.18165757135371,9.18165757135371,153851.958540393,0.0,1.0
2007-11-12,50.79,51.6066,50.57,51.0,20000,9.37548025832439,9.52621893087701,9.33486979057815,9.41424479571852,108346.449676333,0.0,1.0
2007-11-13,52.29,52.34,50.75,50.75,20100,9.65236981113964,9.66159946290015,9.36809653691598,9.36809653691598,108888.181924715,0.0,1.0
2007-11-14,51.85,53.26,51.5299,53.26,21300,9.57114887564716,9.8314250552935,9.51206064507639,9.8314250552935,115388.968905295,0.0,1.0
2007-11-15,51.13,51.56,50.72,51.56,36900,9.43824189029585,9.51761689543622,9.36255874585968,9.51761689543622,199899.199652835,0.0,1.0
2007-11-16,50.77,51.22,50.32,51.2,38400,9.37178839762018,9.45485526346476,9.28872153177561,9.45116340276056,208025.18337856,0.0,1.0
2007-11-19,49.52,50.26,49.35,50.26,25400,9.14104710360748,9.277645949663,9.10966628762175,9.277645949663,137599.991088943,0.0,1.0
2007-11-20,49.37,49.96,48.64,49.85,40000,9.11335814832595,9.22226803909995,8.97860523262253,9.20196280522683,216692.899352667,0.0,1.0
2007-11-21,49.17,49.75,48.93,49.23,45300,9.07643954128392,9.18350350170581,9.03213721283348,9.08751512339653,245404.708516895,0.0,1.0
2007-11-23,50.25,50.37,49.48,49.55,2900,9.2758000193109,9.29795118353612,9.13366338219907,9.14658489466378,15710.2352030683,0.0,1.0
2007-11-26,48.45,50.1146,48.37,49.26,23000,8.9435325559326,9.25080612234344,8.92876511311578,9.09305291445283,124598.417127783,0.0,1.0
2007-11-27,49.15,49.22,48.65,48.85,58300,9.07274768057971,9.08566919304442,8.98045116297463,9.01736977001666,315829.900806512,0.0,1.0
2007-11-28,50.77,50.82,49.13,49.13,62500,9.37178839762018,9.38101804938069,9.06905581987551,9.06905581987551,338582.655238542,0.0,1.0
2007-11-29,50.23,50.66,50.05,50.4,36200,9.27210815860669,9.35148316374707,9.23888141226886,9.30348897459242,196107.073914163,0.0,1.0
2007-11-30,50.36,51.07,50.15,50.56,59100,9.29610525318401,9.42716630818324,9.25734071578988,9.33302386022605,320163.758793565,0.0,1.0
2007-12-03,49.78,50.51,49.78,50.2,39100,9.18904129276212,9.32379420846554,9.18904129276212,9.26657036755039,211817.309117232,0.0,1.0
2007-12-04,49.19,49.77,49.09,49.09,207800,9.08013140198812,9.18719536241002,9.0616720984671,9.0616720984671,1125719.6121371,0.0,1.0
2007-12-05,50.0,50.16,49.46,49.77,81200,9.22965176050836,9.25918664614198,9.12997152149487,9.18719536241002,439886.585685913,0.0,1.0
2007-12-06,51.34,51.34,49.93,50.49,30200,9.47700642768998,9.47700642768998,9.21673024804364,9.32010234776134,163603.139011263,0.0,1.0
2007-12-07,51.32,51.64,51.06,51.23,182700,9.47331456698578,9.53238433825303,9.42532037783113,9.45670119381686,989744.817793305,0.0,1.0
2007-12-10,51.83,51.83,51.15,51.71,60900,9.56745701494296,9.56745701494296,9.44193375100005,9.54530585071774,329914.939264435,0.0,1.0
2007-12-11,49.74,52.12,49.74,51.91,62900,9.18165757135371,9.62098899515391,9.18165757135371,9.58222445775978,340749.584232068,0.0,1.0
2007-12-12,49.97,51.4,49.56,50.44,24500,9.22411396945205,9.48808200980259,9.14843082501588,9.31087269600083,132724.400853508,0.0,1.0
2007-12-13,49.81,50.0,49.28,49.46,30100,9.19457908381843,9.22965176050836,9.09674477515703,9.12997152149487,163061.406762882,0.0,1.0
2007-12-14,48.75,49.93,48.74,49.7,63600,8.99891046649565,9.21673024804364,8.99706453614355,9.17427384994531,344541.70997074,0.0,1.0
2007-12-17,47.52,48.5699,47.4,48.19,148700,8.88500364225851,9.08130762634957,8.86256676437402,9.01027621044692,795297.816918375,0.61293,1.0
2007-12-18,48.62,48.63,47.26,47.68,58500,9.09067502286634,9.09254476269005,8.83639040684211,8.91491947943783,312877.755815232,0.0,1.0
2007-12-19,48.62,48.7592,48.25,48.61,19900,9.09067502286634,9.11670180121236,9.02149464938916,9.08880528304264,106431.920354241,0.0,1.0
2007-12-20,49.13,49.13,48.03,48.63,89300,9.18603175387543,9.18603175387543,8.9803603732676,9.09254476269005,477606.557167524,0.0,1.0
2007-12-21,50.1,50.16,49.69,49.77,182600,9.36739651677507,9.37861495571732,9.29073718400306,9.30569510259272,976606.465160022,0.0,1.0
2007-12-24,50.98,50.98,50.21,50.42,46900,9.53193362126134,9.53193362126134,9.38796365483585,9.42722819113371,250837.038422809,0.0,1.0
2007-12-26,50.83,51.04,50.39,50.56,128100,9.50388752390572,9.54315206020358,9.42161897166259,9.45340454866562,685122.060169764,0.0,1.0
2007-12-27,49.21,50.77,49.12,49.66,93700,9.20098967246509,9.49266908496348,9.18416201405173,9.28512796453193,501139.243074995,0.0,1.0
2007-12-28,48.62,49.74,48.62,48.71,66200,9.09067502286634,9.3000858831216,9.09067502286634,9.10750268127971,354059.956153305,0.0,1.0
2007-12-31,48.53,48.73,47.91,48.02,93700,9.07384736445298,9.11124216092713,8.9579234953831,8.97849063344389,501139.243074994,0.0,1.0
2008-01-02,47.79,48.68,47.59,48.64,47600,8.93548661749861,9.10189346180859,8.89809182102446,9.09441450251376,254580.87481718,0.0,1.0
2008-01-03,46.9,48.21,46.9,48.05,26000,8.76907977318864,9.01401569009433,8.76907977318864,8.98409985291501,139056.780362325,0.0,1.0
2008-01-04,45.47,46.38,45.34,46.15,35800,8.50170697839845,8.67185330235584,8.47740036069025,8.62884928641057,191470.489883509,0.0,1.0
2008-01-07,46.11,46.51,45.4546,45.9,82800,8.62137032711574,8.69615992006404,8.49882757906994,8.58210579081788,442842.362076943,0.0,1.0
2008-01-08,44.59,46.78,44.57,46.67,31500,8.33716987391218,8.74664289530415,8.33343039426477,8.72607575724336,168472.637746663,0.0,1.0
2008-01-09,44.88,44.88,43.386,44.54,82800,8.3913923287997,8.3913923287997,8.11205319913779,8.32782117479364,442842.362076943,0.0,1.0
2008-01-10,45.59,46.1,43.91,45.01,60300,8.52414385628294,8.61950058729203,8.21002756590007,8.4156989465079,322504.763686469,0.0,1.0
2008-01-11,44.87,45.6599,44.71,45.08,33900,8.38952258897599,8.53721333765066,8.35960675179667,8.42878712527386,181308.648241647,0.0,1.0
2008-01-14,44.95,45.08,44.53,44.91,38600,8.40448050756566,8.42878712527386,8.32595143496994,8.39700154827083,206445.83546099,0.0,1.0
2008-01-15,44.23,44.55,43.83,44.26,51700,8.26985924025871,8.32969091461735,8.1950696473104,8.27546845972983,276509.059412777,0.0,1.0
2008-01-16,45.0,45.53,43.95,44.54,54200,8.41382920668419,8.5129254173407,8.2175065251949,8.32782117479364,289879.903678386,0.0,1.0
2008-01-17,44.07,45.0436,43.97,45.02,47400,8.23994340307939,8.42198127231556,8.22124600484231,8.41756868633161,253511.207275931,0.0,1.0
2008-01-18,43.26,44.44,42.76,44.08,80600,8.08849447735907,8.30912377655657,7.99500748617369,8.2418131429031,431076.019123208,0.0,1.0
2008-01-22,43.83,44.51,42.0,42.04,57700,8.1950696473104,8.32221195532252,7.85290725957192,7.86038621886675,308599.085650237,0.0,1.0
2008-01-23,46.5,46.5,43.02,43.72,61800,8.69429018024034,8.69429018024034,8.04362072159009,8.17450250924962,330527.270245834,0.0,1.0
2008-01-24,46.39,46.8,45.9,46.48,42400,8.67372304217955,8.75038237495156,8.58210579081788,8.69055070059292,226769.518744715,0.0,1.0
2008-01-25,45.95,46.9568,45.55,46.79,292200,8.59145448993642,8.7796998953873,8.51666489698811,8.74851263512785,1562784.27776428,0.0,1.0
2008-01-28,47.15,47.2,45.43,45.5,107300,8.81582326878133,8.82517196789987,8.49422801910362,8.50731619786957,573876.635879903,0.0,1.0
2008-01-29,47.6,47.67,46.69,47.38,67800,8.89996156084817,8.91304973961412,8.72981523689078,8.8588272847266,362617.296483294,0.0,1.0
2008-01-30,47.04,48.49,47.0,47.4,104800,8.79525613072054,9.06636840515815,8.78777717142571,8.86256676437402,560505.791614295,0.0,1.0
2008-01-31,48.63,48.98,46.45,48.23,89600,9.09254476269005,9.15798565651982,8.6849414811218,9.01775516974175,479211.058479397,0.0,1.0
2008-02-01,49.59,49.71,48.51,48.9,43700,9.27203978576598,9.29447666365047,9.07010788480556,9.14302773793016,233722.357762831,0.0,1.0
2008-02-04,49.11,49.7,48.9,48.94,23200,9.18229227422802,9.29260692382677,9.14302773793016,9.15050669722499,124081.434784844,0.0,1.0
2008-02-05,47.81,49.08,47.78,48.72,47100,8.93922609714603,9.17668305475689,8.93361687767491,9.10937242110342,251906.705964058,0.0,1.0
2008-02-06,47.24,48.39,47.22,47.9166,100800,8.8326509271947,9.04767100692107,8.82891144754728,8.95915752366675,539112.440789322,0.0,1.0
2008-02-07,48.1,48.31,47.13,47.13,101100,8.99344855203355,9.03271308833141,8.81208378913391,8.81208378913391,540716.942101195,0.0,1.0
2008-02-08,47.29,48.32,47.03,48.22,63200,8.84199962631324,9.03458282815512,8.79338639089684,9.01588542991804,338014.943034575,0.0,1.0
2008-02-11,46.93,47.59,46.57,46.77,33400,8.77468899265976,8.89809182102446,8.70737835900629,8.74477315548044,178634.479388525,0.0,1.0
2008-02-12,47.51,47.96,47.14,47.24,92700,8.8831339024348,8.96727219450164,8.81395352895762,8.8326509271947,495790.905368751,0.0,1.0
2008-02-13,48.36,48.4,47.6,48.08,49200,9.04206178744995,9.04954074674478,8.89996156084817,8.98970907238613,263138.215147169,0.0,1.0
2008-02-14,47.26,48.44,47.09,48.17,74500,8.83639040684211,9.05701970603961,8.80460482983908,9.0065367307995,398451.159115124,0.0,1.0
2008-02-15,47.18,47.18,46.59,46.91,85100,8.82143248825245,8.82143248825245,8.7111178386537,8.77094951301235,455143.538801303,0.0,1.0
2008-02-19,47.0,47.8,46.7288,47.67,51000,8.78777717142571,8.93735635732232,8.73706982740676,8.91304973961412,272765.223018407,0.0,1.0
2008-02-20,47.67,47.75,46.63,46.64,186700,8.91304973961412,8.92800765820378,8.71859679794853,8.72046653777224,998534.649755619,0.0,1.0
2008-02-21,46.67,48.28,46.63,48.28,175100,8.72607575724336,9.02710386886029,8.71859679794853,9.02710386886029,936493.932363198,0.0,1.0
2008-02-22,46.81,46.83,45.95,46.37,152300,8.75225211477527,8.75599159442269,8.59145448993642,8.66998356253213,814551.83266085,0.0,1.0
2008-02-25,47.75,47.82,46.5,46.82,255400,8.92800765820378,8.94109583696974,8.69429018024034,8.75412185459898,1365965.45017453,0.0,1.0
2008-02-26,48.14,48.58,47.7176,47.86,165500,9.00092751132838,9.08319606357152,8.92194970117497,8.94857479626457,885149.890383262,0.0,1.0
2008-02-27,47.96,48.51,47.72,47.85,56000,8.96727219450164,9.07010788480556,8.92239843873266,8.94670505644086,299506.911549623,0.0,1.0
2008-02-28,47.1601,47.73,47.03,47.65,109300,8.81771170600327,8.92426817855637,8.79338639089684,8.90931025996671,584573.31129239,0.0,1.0
2008-02-29,45.95,46.63,45.72,46.4401,42700,8.59145448993642,8.71859679794853,8.54845047399114,8.68309043869633,228374.020056588,0.0,1.0
2008-03-03,45.69,45.9101,45.16,45.9001,79300,8.54284125452002,8.58399422803982,8.44374504386352,8.58212448821612,424123.180105091,0.0,1.0
2008-03-04,45.6918,45.81,44.8932,45.38,187500,8.54317780768829,8.56527813240451,8.393860385367,8.48487931998508,1002813.31992061,0.0,1.0
2008-03-05,45.49,45.87,45.17,45.87,14300,8.50544645804587,8.57649657134676,8.44561478368722,8.57649657134676,76481.2291992788,0.0,1.0
2008-03-06,44.16,45.33,44.04,45.33,162800,8.25677106149276,8.47553062086654,8.23433418360827,8.47553062086654,870709.378576404,0.0,1.0
2008-03-07,44.44,44.87,43.71,43.71,68200,8.30912377655657,8.38952258897599,8.17263276942592,8.17263276942592,364756.631565791,0.0,1.0
2008-03-10,43.92,44.66,43.7899,44.65,28100,8.21189730572377,8.35025805267814,8.18757199061734,8.34838831285443,150288.289545436,0.0,1.0
2008-03-11,46.03,46.07,44.7,45.21,17700,8.60641240852608,8.61389136782091,8.35773701197297,8.45309374298205,94665.5774005059,0.0,1.0
2008-03-12,45.58,46.63,45.55,46.34,17700,8.52227411645923,8.71859679794853,8.51666489698811,8.66437434306101,94665.577400506,0.0,1.0
2008-03-13,46.43,46.51,44.78,44.83,31000,8.68120200147438,8.69615992006404,8.37269493056263,8.38204362968117,165798.468893541,0.0,1.0
2008-03-14,45.46,46.68,44.87,46.68,80200,8.49983723857475,8.72794549706707,8.38952258897599,8.72794549706707,428936.68404071,0.0,1.0
2008-03-17,45.06,45.6,44.17,44.17,56400,8.42504764562644,8.52601359610665,8.25864080131646,8.25864080131646,301646.246632121,0.0,1.0
2008-03-18,46.69,46.69,45.2632,46.0,22200,8.72981523689078,8.72981523689078,8.46304075884418,8.60080318905495,118733.097078601,0.0,1.0
2008-03-19,46.17,47.26,46.17,46.9,20100,8.63258876605798,8.83639040684211,8.63258876605798,8.76907977318864,107501.58789549,0.0,1.0
2008-03-20,47.47,47.51,46.35,46.35,35600,8.87565494313997,8.8831339024348,8.66624408288472,8.66624408288472,190400.822342261,0.0,1.0
2008-03-24,47.77,48.13,46.92,47.34,38600,9.02829863260764,9.0963368889974,8.86765274946515,8.9470307152532,204238.038088403,0.51639,1.0
2008-03-25,47.81,47.9668,47.4,47.73,22900,9.03585843887317,9.06549287943404,8.9583704246515,9.02073882634211,121167.126223431,0.0,1.0
2008-03-26,47.59,47.83,47.13,47.83,30600,8.99427950441276,9.03963834200593,8.90734173235918,9.03963834200593,161908.911023449,0.0,1.0
2008-03-27,46.7,47.7,46.7,47.67,16000,8.82607381500474,9.01506897164296,8.82607381500474,9.00939911694381,84658.2541299082,0.0,1.0
2008-03-28,45.98,46.92,45.98,46.92,10800,8.68999730222523,8.86765274946515,8.68999730222523,8.86765274946515,57144.321537688,0.0,1.0
2008-03-31,46.26,47.1,46.0001,46.16,17300,8.74291594608393,8.90167187766003,8.69379610487366,8.72401643042011,91536.7372779632,0.0,1.0
2008-04-01,47.85,47.85,46.62,46.62,28700,9.04341824513869,9.04341824513869,8.81095420247369,8.81095420247369,151855.743345523,0.0,1.0
2008-04-02,48.15,48.35,47.61,47.85,21700,9.10011679213016,9.1379158234578,8.99805940754552,9.04341824513869,114817.757163688,0.0,1.0
2008-04-03,47.99,48.19,47.51,47.61,12100,9.06987756706804,9.10767659839569,8.9791598918817,8.99805940754552,64022.8046857431,0.0,1.0
2008-04-04,47.69,48.16,47.52,47.6646,21400,9.01317902007658,9.10200674369654,8.98104984344808,9.00837854309797,113230.414898752,0.0,1.0
2008-04-07,47.62,48.06,47.51,47.99,24600,8.9999493591119,9.08310722803272,8.9791598918817,9.06987756706804,130162.065724734,0.0,1.0
2008-04-08,47.38,47.6,47.1138,47.41,14200,8.95459052151873,8.99616945597914,8.90428001082164,8.96026037621788,75134.2005402935,0.0,1.0
2008-04-09,46.28,47.36,46.28,47.36,15000,8.74669584921669,8.95081061838597,8.74669584921669,8.95081061838597,79367.113246789,0.0,1.0
2008-04-10,46.78,47.01,46.2501,46.31,10600,8.8411934275358,8.88466231356259,8.74104489403321,8.75236570391584,56086.0933610642,0.0,1.0
2008-04-11,45.7,46.44,45.6,46.24,27300,8.63707865836653,8.77693507427881,8.61817914270271,8.73913604295116,144448.146109156,0.0,1.0
2008-04-14,45.52,46.0,45.44,45.63,13900,8.60305953017165,8.69377720535799,8.58793991764059,8.62384899740185,73546.8582753577,0.0,1.0
2008-04-15,46.04,46.06,45.5782,45.74,16800,8.70133701162352,8.70511691475629,8.61405904828799,8.64463846463206,88891.1668364036,0.0,1.0
2008-04-16,47.48,47.48,46.548,46.69,21700,8.97349003718255,8.97349003718255,8.79734655119574,8.82418386343836,114817.757163688,0.0,1.0
2008-04-17,47.33,47.33,46.94,47.16,38600,8.94514076368682,8.94514076368682,8.87143265259792,8.91301158705832,204238.038088404,0.0,1.0
2008-04-18,47.66,48.07,47.63,48.07,43500,9.00750916537743,9.0849971795991,9.00183931067829,9.0849971795991,230164.628415688,0.0,1.0
2008-04-21,47.27,47.59,47.086,47.58,10000,8.93380105428853,8.99427950441276,8.89902594546709,8.99238955284637,52911.4088311926,0.0,1.0
2008-04-22,46.44,46.99,46.06,46.99,16300,8.77693507427881,8.88088241042983,8.70511691475629,8.88088241042983,86245.5963948439,0.0,1.0
2008-04-23,46.31,46.67,46.134,46.45,10500,8.75236570391584,8.8204039603056,8.71910255634751,8.77882502584519,55556.9792727523,0.0,1.0
2008-04-24,47.34,47.49,45.92,46.36,18000,8.9470307152532,8.97537998874894,8.67865759282694,8.76181546174775,95240.5358961468,0.0,1.0
2008-04-25,47.41,47.62,46.788,47.41,20500,8.96026037621788,8.9999493591119,8.84270538878891,8.96026037621788,108468.388103945,0.0,1.0
2008-04-28,47.73,47.99,47.36,47.41,15800,9.02073882634211,9.06987756706804,8.95081061838597,8.96026037621788,83600.0259532843,0.0,1.0
2008-04-29,47.53,47.73,47.25,47.65,10100,8.98293979501446,9.02073882634211,8.93002115115576,9.00561921381105,53440.5229195046,0.0,1.0
2008-04-30,47.09,47.96,46.98,47.74,27800,8.89978192609365,9.0642077123689,8.87899245886344,9.02262877790849,147093.716550715,0.0,1.0
2008-05-01,48.14,48.3599,47.01,47.01,33300,9.09822684056378,9.13978687550852,8.88466231356259,8.88466231356259,176194.991407871,0.0,1.0
2008-05-02,47.86,48.66,47.83,48.66,30700,9.04530819670508,9.19650432201565,9.03963834200593,9.19650432201565,162438.025111761,0.0,1.0
2008-05-05,47.65,47.7,47.4,47.62,9800,9.00561921381105,9.01506897164296,8.9583704246515,8.9999493591119,51853.1806545688,0.0,1.0
2008-05-06,47.82,47.9092,47.28,47.47,6800,9.03774839043955,9.05460675841168,8.93569100585491,8.97160008561617,35979.758005211,0.0,1.0
2008-05-07,46.77,47.92,46.77,47.76,12200,8.83930347596942,9.05664790610337,8.83930347596942,9.02640868104125,64551.918774055,0.0,1.0
2008-05-08,46.537,46.83,46.37,46.61,4300,8.79526760447271,8.85064318536771,8.76370541331413,8.8090642509073,22751.9057974128,0.0,1.0
2008-05-09,46.63,46.8799,46.31,46.48,10100,8.81284415404007,8.86007404368396,8.75236570391584,8.78449488054433,53440.5229195046,0.0,1.0
2008-05-12,47.57,47.72,46.6,46.6,5100,8.99049960127999,9.01884887477573,8.80717429934092,8.80717429934092,26984.8185039083,0.0,1.0
2008-05-13,47.78,47.81,47.4,47.81,8200,9.03018858417402,9.03585843887317,8.9583704246515,9.03585843887317,43387.3552415779,0.0,1.0
2008-05-14,47.77,48.14,47.68,47.94,8800,9.02829863260764,9.09822684056378,9.0112890685102,9.06042780923613,46562.0397714495,0.0,1.0
2008-05-15,48.06,48.06,47.43,47.52,11200,9.08310722803272,9.08310722803272,8.96404027935064,8.98104984344808,59260.7778909357,0.0,1.0
2008-05-16,47.61,47.68,47.2046,47.611,5200,8.99805940754552,9.0112890685102,8.92144077104439,8.99824840270216,27513.9325922202,0.0,1.0
2008-05-19,47.41,47.97,47.27,47.5,15700,8.96026037621788,9.06609766393528,8.93380105428853,8.97726994031532,83070.9118649724,0.0,1.0
2008-05-20,47.03,47.33,46.8,47.32,68200,8.88844221669536,8.94514076368682,8.84497333066857,8.94325081212044,360855.808228734,0.0,1.0
2008-05-21,46.71,47.52,46.58,47.1,9800,8.82796376657113,8.98104984344808,8.80339439620816,8.90167187766003,51853.1806545688,0.0,1.0
2008-05-22,47.1,47.32,46.85,46.85,13500,8.90167187766003,8.94325081212044,8.85442308850048,8.85442308850048,71430.4019221101,0.0,1.0
2008-05-23,46.68,46.68,46.41,46.58,5700,8.82229391187198,8.82229391187198,8.77126521957966,8.80339439620816,30159.5030337798,0.0,1.0
2008-05-27,47.22,47.46,46.47,46.47,26300,8.92435129645662,8.96971013404979,8.78260492897795,8.78260492897795,139157.005226037,0.0,1.0
2008-05-28,47.19,47.34,46.9,47.34,9000,8.91868144175747,8.9470307152532,8.86387284633239,8.9470307152532,47620.2679480734,0.0,1.0
2008-05-29,47.69,47.98,46.91,46.91,20100,9.01317902007658,9.06798761550166,8.86576279789877,8.86576279789877,106351.931750697,0.0,1.0
2008-05-30,47.43,47.59,47.286,47.59,16500,8.96404027935064,8.99427950441276,8.93682497679474,8.99427950441276,87303.8245714679,0.0,1.0
2008-06-02,46.95,46.95,46.42,46.9196,31200,8.8733226041643,8.8733226041643,8.77315517114604,8.8675771514025,165083.595553321,0.0,1.0
2008-06-03,46.848,47.16,46.45,47.08,56700,8.8540450981872,8.91301158705832,8.77882502584519,8.89789197452727,300007.688072862,0.0,1.0
2008-06-04,47.15,47.55,46.87,46.87,33100,8.91112163549194,8.98671969814723,8.85820299163324,8.85820299163324,175136.763231248,0.0,1.0
2008-06-05,47.98,47.98,47.44,47.44,33800,9.06798761550166,9.06798761550166,8.96593023091702,8.96593023091702,178840.561849431,0.0,1.0
2008-06-06,46.54,47.53,46.51,47.53,26800,8.79583458994263,8.98293979501446,8.79016473524348,8.98293979501446,141802.575667596,0.0,1.0
2008-06-09,45.97,46.71,45.63,46.58,61500,8.68810735065884,8.82796376657113,8.62384899740185,8.80339439620816,325405.164311835,0.0,1.0
2008-06-10,46.03,46.34,45.57,45.57,69400,8.69944706005714,8.75803555861499,8.61250928800356,8.61250928800356,367205.177288477,0.0,1.0
2008-06-11,44.97,46.03,44.97,46.03,18300,8.49911219402063,8.69944706005714,8.49911219402063,8.69944706005714,96827.8781610825,0.0,1.0
2008-06-12,45.19,45.96,45.04,45.46,44700,8.54069112848104,8.68621739909246,8.5123418549853,8.59171982077335,236513.997475431,0.0,1.0
2008-06-13,45.69,45.73,45.08,45.72,21400,8.63518870680014,8.64274851306567,8.51990166125083,8.64085856149929,113230.414898752,0.0,1.0
2008-06-16,46.24,46.295,45.59,45.65,69100,8.73913604295116,8.74953077656627,8.61628919113632,8.62762890053462,365617.835023541,0.0,1.0
2008-06-17,45.5,45.88,45.5,45.86,20900,8.59927962703888,8.67109778656141,8.59927962703888,8.66731788342864,110584.844457193,0.0,1.0
2008-06-18,44.97,45.29,44.7234,45.23,59200,8.49911219402063,8.55959064414486,8.45250598839364,8.54825093474656,313235.54028066,0.0,1.0
2008-06-19,45.34,45.34,44.76,44.93,54900,8.56904040197677,8.56904040197677,8.4594232111266,8.4915523877551,290483.634483248,0.0,1.0
2008-06-20,44.7,45.24,44.46,44.592,42900,8.44808350172831,8.55014088631295,8.40272466413514,8.42767202481138,226989.943885816,0.0,1.0
2008-06-23,43.4,44.32,43.35,44.22,45400,8.30786610506685,8.48397755245536,8.29829483075226,8.46483500382618,237168.001395485,0.55809,1.0
2008-06-24,42.91,43.49,42.61,43.11,25700,8.21406761678384,8.32509439883312,8.15663997089628,8.25235271404221,134255.895063083,0.0,1.0
2008-06-25,43.31,43.91,42.96,43.01,60600,8.29063781130058,8.4054931030757,8.22363889109843,8.23321016541302,316572.266179877,0.0,1.0
2008-06-26,42.28,43.02,42.2,42.97,20800,8.09346956041996,8.23512442027594,8.07815552151662,8.22555314596135,108658.467599694,0.0,1.0
2008-06-27,41.74,42.35,41.51,42.25,21300,7.99009979782236,8.10686934446039,7.94607193597523,8.08772679583121,111270.449993917,0.0,1.0
2008-06-30,41.0501,41.83,41.0501,41.83,19700,7.8580353548296,8.00732809158863,7.8580353548296,8.00732809158863,102912.106332402,0.0,1.0
2008-07-01,41.19,41.34,40.4,40.82,57000,7.88481578036183,7.91352960330561,7.73358964619126,7.81398835043384,297765.992941468,0.0,1.0
2008-07-02,40.27,41.48,40.25,41.3,54400,7.70870433297332,7.94032917138647,7.70487582324748,7.90587258385394,284183.684491507,0.0,1.0
2008-07-03,39.9,40.27,39.89,39.99,3800,7.63787690304533,7.70870433297332,7.63596264818241,7.6551051968116,19851.0661960979,0.0,1.0
2008-07-07,39.4,40.1,38.89,40.1,22800,7.5421641598994,7.6761620003037,7.44453716189055,7.6761620003037,119106.397176587,0.0,1.0
2008-07-08,41.22,41.22,39.23,39.23,69600,7.89055854495059,7.89055854495059,7.50962182722978,7.50962182722978,363587.949275898,0.0,1.0
2008-07-09,39.58,41.04,39.58,40.79,12700,7.57662074743193,7.85610195741805,7.57662074743193,7.80824558584509,66344.3528132746,0.0,1.0
2008-07-10,39.96,40.504,39.61,40.02,26500,7.64936243222284,7.75349789676561,7.58236351202069,7.66084796140035,138435.066893841,0.0,1.0
2008-07-11,40.13,40.41,39.24,39.55,27700,7.68190476489246,7.73550390105418,7.5115360820927,7.57087798284318,144703.824639977,0.0,1.0
2008-07-14,39.03,40.5,38.9801,39.55,53800,7.47133672997141,7.75273219482045,7.46178459820545,7.57087798284318,281049.305618439,0.0,1.0
2008-07-15,38.68,39.56,37.96,38.6,17800,7.40433780976926,7.5727922377061,7.26651145963912,7.38902377086591,92986.5732343532,0.0,1.0
2008-07-16,40.65,40.66,38.61,38.66,62000,7.78144601776423,7.78336027262715,7.39093802572883,7.40050930004342,323885.816883702,0.0,1.0
2008-07-17,41.75,41.75,40.54,40.91,43500,7.99201405268528,7.99201405268528,7.76038921427212,7.83121664420011,227242.468297436,0.0,1.0
2008-07-18,41.6,41.99,41.33,41.99,58400,7.9633002297415,8.03795616939532,7.91161534844269,8.03795616939532,305079.543645294,0.0,1.0
2008-07-21,41.85,42.02,41.58,41.88,25000,8.01115660131446,8.04369893398408,7.95947172001566,8.01689936590322,130599.11971117,0.0,1.0
2008-07-22,43.46,43.46,41.43,41.43,20600,8.31935163424436,8.31935163424436,7.93075789707188,7.93075789707188,107613.674642004,0.0,1.0
2008-07-23,43.72,44.16,43.16,43.43,33600,8.36912226068025,8.45334947464867,8.2619239883568,8.31360886965561,175525.216891813,0.0,1.0
2008-07-24,42.27,43.77,42.27,43.77,65200,8.09155530555705,8.37869353499484,8.09155530555705,8.37869353499484,340602.504206732,0.0,1.0
2008-07-25,42.87,43.28,42.61,42.61,31000,8.20641059733216,8.28489504671183,8.15663997089628,8.15663997089628,161942.908441851,0.0,1.0
2008-07-28,41.98,42.91,41.8776,42.91,9200,8.0360419145324,8.21406761678384,8.01643994473612,8.21406761678384,48060.4760537107,0.0,1.0
2008-07-29,43.61,43.61,42.92,42.95,8700,8.34806545718814,8.34806545718814,8.21598187164676,8.22172463623551,45448.4936594873,0.0,1.0
2008-07-30,43.68,44.0354,43.0,43.87,19200,8.36146524122857,8.4294978590567,8.23129591055011,8.39783608362402,100300.123938179,0.0,1.0
2008-07-31,43.24,43.694,43.05,43.05,50100,8.27723802726015,8.36414519803666,8.2408671848647,8.2408671848647,261720.635901185,0.0,1.0
2008-08-01,43.58,43.68,42.84,43.24,14500,8.34232269259939,8.36146524122857,8.20066783274341,8.27723802726015,75747.4894324787,0.0,1.0
2008-08-04,42.93,43.64,42.5,43.64,10100,8.21789612650968,8.3538082217769,8.13558316740417,8.3538082217769,52762.0443633128,0.0,1.0
2008-08-05,44.14,44.24,43.32,43.32,7000,8.44952096492283,8.46866351355202,8.2925520661635,8.2925520661635,36567.7535191277,0.0,1.0
2008-08-06,44.15,44.23,43.49,44.16,7300,8.45143521978575,8.4667492586891,8.32509439883312,8.45334947464867,38134.9429556617,0.0,1.0
2008-08-07,42.89,43.66,42.82,43.53,9300,8.210239107058,8.35763673150274,8.19683932301757,8.33275141828479,48582.8725325554,0.0,1.0
2008-08-08,44.5,44.5,42.93,42.93,7900,8.5184341399879,8.5184341399879,8.21789612650968,8.21789612650968,41269.3218287298,0.0,1.0
2008-08-11,45.71,46.2699,44.42,44.42,7700,8.75005897840105,8.85723810817587,8.50312010108455,8.50312010108455,40224.5288710405,0.0,1.0
2008-08-12,45.37,45.6499,45.24,45.59,27000,8.68497431306182,8.73855430667491,8.66008899984388,8.72708792004603,141047.049288064,0.0,1.0
2008-08-13,45.249,45.49,44.7099,45.28,28100,8.66181182922051,8.70794537141684,8.55861434956056,8.66774601929555,146793.410555355,0.0,1.0
2008-08-14,45.72,46.0,45.02,45.1,25800,8.75197323326397,8.80557236942569,8.61797539285967,8.63328943176302,134778.291541928,0.0,1.0
2008-08-15,45.79,46.5,45.39,45.96,24000,8.7653730173044,8.90128511257163,8.68880282278766,8.79791534997402,125375.154922724,0.0,1.0
2008-08-18,45.02,45.89,44.809,45.64,50800,8.61797539285967,8.78451556593359,8.57758461525209,8.73665919436062,265377.411253098,0.0,1.0
2008-08-19,44.27,44.71,44.09,44.71,31700,8.47440627814077,8.55863349210919,8.43994969060824,8.55863349210919,165599.683793764,0.0,1.0
2008-08-20,44.21,44.38,43.69,44.38,10200,8.46292074896326,8.49546308163288,8.36337949609149,8.49546308163288,53284.4408421575,0.0,1.0
2008-08-21,43.9354,43.997,43.56,43.91,6100,8.41035531042751,8.42214712038309,8.33849418287355,8.4054931030757,31866.1852095256,0.0,1.0
2008-08-22,44.62,44.62,43.76,43.76,9800,8.54140519834292,8.54140519834292,8.37677928013192,8.37677928013192,51194.8549267788,0.0,1.0
2008-08-25,43.59,44.35,43.524,44.35,22000,8.3442369474623,8.48972031704412,8.33160286536704,8.48972031704412,114927.22534583,0.0,1.0
2008-08-26,43.77,44.02,43.47,43.61,6400,8.37869353499484,8.42654990656781,8.32126588910728,8.34806545718814,33433.3746460596,0.0,1.0
2008-08-27,44.39,44.42,44.03,44.22,2600,8.49737733649579,8.50312010108455,8.42846416143072,8.46483500382618,13582.3084499617,0.0,1.0
2008-08-28,45.34,45.36,44.4,44.57,6900,8.67923154847307,8.6830600581989,8.49929159135871,8.53183392402833,36045.357040283,0.0,1.0
2008-08-29,44.85,45.18,44.76,45.18,12200,8.58543306019005,8.64860347066637,8.56820476642378,8.64860347066637,63732.3704190511,0.0,1.0
2008-09-02,45.18,46.03,44.72,45.29,32100,8.64860347066637,8.81131513401445,8.56054774697211,8.66966027415847,167689.269709143,0.0,1.0
2008-09-03,45.9,45.9,45.37,45.392,16900,8.78642982079651,8.78642982079651,8.68497431306182,8.68918567376024,88285.0049247511,0.0,1.0
2008-09-04,44.66,45.6,44.59,45.6,10900,8.5490622177946,8.72900217490895,8.53566243375417,8.72900217490895,56941.2161940702,0.0,1.0
2008-09-05,44.81,44.92,43.68,44.5,13400,8.57777604073838,8.59883284423048,8.36146524122857,8.5184341399879,70001.1281651873,0.0,1.0
2008-09-08,46.15,46.31,45.53,46.17,29200,8.83428619236947,8.86491427017617,8.71560239086852,8.83811470209531,152539.771822647,0.0,1.0
2008-09-09,44.91,46.57,44.91,46.04,28000,8.59691858936756,8.91468489661206,8.59691858936756,8.81322938887737,146271.014076511,0.0,1.0
2008-09-10,45.41,45.68,44.59,45.46,27300,8.69263133251349,8.7443162138123,8.53566243375417,8.70220260682809,142614.238724598,0.0,1.0
2008-09-11,45.66,45.66,44.63,44.9,16400,8.74048770408646,8.74048770408646,8.54331945320584,8.59500433450464,85673.0225305277,0.0,1.0
2008-09-12,45.83,45.83,45.27,45.27,4000,8.77303003675608,8.77303003675608,8.66583176443264,8.66583176443264,20895.8591537872,0.0,1.0
2008-09-15,43.98,45.61,43.98,44.67,35200,8.41889288711613,8.73091642977187,8.41889288711613,8.55097647265752,183883.560553328,0.0,1.0
2008-09-16,45.6,45.84,43.18,43.18,17400,8.72900217490895,8.774944291619,8.26575249808264,8.26575249808264,90896.9873189745,0.0,1.0
2008-09-17,43.51,45.35,43.47,45.35,60400,8.32892290855895,8.68114580333598,8.32126588910728,8.68114580333598,315527.473222188,0.0,1.0
2008-09-18,46.89,46.89,43.4686,44.95,57000,8.97594105222545,8.97594105222545,8.32099789342647,8.60457560881924,297765.992941468,0.0,1.0
2008-09-19,48.73,50.58,48.28,50.58,43400,9.32816394700248,9.68230109664243,9.24202247817114,9.68230109664243,226720.071818592,0.0,1.0
2008-09-22,46.2199,49.06,46.11,49.06,80100,8.92819570743453,9.47681153370601,8.90696656785944,9.47681153370601,414665.416318905,0.42068,1.0
2008-09-23,45.69,46.4,45.61,46.2299,15300,8.82583609814569,8.96298522551893,8.81038267534307,8.93012738528486,79205.7536788919,0.0,1.0
2008-09-24,45.07,45.5,44.75,45.45,17100,8.70607207142539,8.78913421898947,8.64425838021492,8.77947582973783,88524.0776411145,0.0,1.0
2008-09-25,45.65,45.92,45.26,45.26,34000,8.81810938674438,8.87026468870322,8.74277395058161,8.74277395058161,176012.785953093,0.0,1.0
2008-09-26,46.02,46.02,44.416,44.85,8600,8.88958146720649,8.88958146720649,8.57974034001398,8.66357515871819,44520.8811528412,0.0,1.0
2008-09-29,43.51,45.39,43.5,45.39,18100,8.40473032677432,8.76788576263587,8.402798648924,8.76788576263587,93700.9242867938,0.0,1.0
2008-09-30,45.03,45.03,43.275,43.69,38300,8.69834536002408,8.69834536002408,8.35933589729163,8.43950052808022,198273.226529514,0.0,1.0
2008-10-01,44.21,44.35,43.7386,44.08,16500,8.53994777629724,8.56699126620182,8.44888848243281,8.51483596424298,85417.969653707,0.0,1.0
2008-10-02,42.782,44.396,42.73,44.35,194300,8.26410417927049,8.57587698431333,8.25405945444879,8.56699126620182,1005861.30325547,0.0,1.0
2008-10-03,41.65,43.82,41.65,43.25,52300,8.04543824661344,8.46461234013447,8.04543824661344,8.35450670266581,270749.079569023,0.0,1.0
2008-10-06,40.24,40.53,38.3,40.51,141700,7.77307166971728,7.82909032737677,7.39832616675377,7.82522697167612,733559.169692744,0.0,1.0
2008-10-07,37.8,40.5,37.8,40.5,29700,7.3017422742374,7.82329529382579,7.3017422742374,7.82329529382579,153752.345376673,0.0,1.0
2008-10-08,36.45,38.35,36.23,36.72,53100,7.04096576444321,7.40798455600541,6.99846885173601,7.09312106640205,274890.556885566,0.0,1.0
2008-10-09,32.93,37.46,32.93,37.46,87300,6.36101516112798,7.23606522732627,6.36101516112798,7.23606522732627,451938.712167795,0.0,1.0
2008-10-10,34.6,35.57,31.13,31.48,76700,6.68360536213265,6.8709781136144,6.01331314806906,6.08092187283052,397064.137723596,0.0,1.0
2008-10-13,38.11,38.17,35.87,36.86,61100,7.36162428759755,7.37321435469952,6.92892844912422,7.12016455630663,316305.330051,0.0,1.0
2008-10-14,37.1099,39.78,35.83,39.78,45100,7.16843718578631,7.68421448860222,6.92120173772291,7.68421448860222,233475.783720133,0.0,1.0
2008-10-15,34.1,36.114,34.08,36.06,20100,6.58702146961628,6.97606138867221,6.58315811391563,6.96563032828045,104054.617578152,0.0,1.0
2008-10-16,36.32,36.32,33.04,34.53,41000,7.01585395238896,7.01585395238896,6.38226361748158,6.67008361718036,212250.712472848,0.0,1.0
2008-10-17,35.52,37.07,34.78,34.95,45500,6.86131972436277,7.16072979116351,6.71837556343854,6.75121408689411,235546.522378404,0.0,1.0
2008-10-20,36.18,36.188,35.08,35.85,90600,6.98881046248437,6.99035580476464,6.77632589894836,6.92506509342357,469022.306098537,0.0,1.0
2008-10-21,35.19,36.1,35.02,36.08,12100,6.79757435530196,6.97335703968175,6.7647358318464,6.9694936839811,62639.8444127185,0.0,1.0
2008-10-22,33.42,34.67,32.84,34.19,24600,6.45566737579402,6.69712710708494,6.34363006047504,6.60440657026923,127350.427483709,0.0,1.0
2008-10-23,32.82,33.81,31.05,33.81,57700,6.33976670477438,6.53100281195679,5.99785972526644,6.53100281195679,298704.051455691,0.0,1.0
2008-10-24,31.62,32.21,30.27,30.27,20500,6.1079653627351,6.22193435590441,5.84718885294091,5.84718885294091,106125.356236424,0.0,1.0
2008-10-27,30.02,31.7265,30.02,31.04,20700,5.79889690668272,6.12853773184109,5.79889690668272,5.99592804741611,107160.72556556,0.0,1.0
2008-10-28,32.9,32.9,29.6501,30.71,24000,6.355220127577,6.355220127577,5.72744414299911,5.93218267835531,124244.319496301,0.0,1.0
2008-10-29,33.2,33.85,32.38,32.87,44800,6.41317046308682,6.5387295233581,6.25477287935998,6.34942509402602,231922.729726429,0.0,1.0
2008-10-30,34.2,34.26,33.09,33.5,20600,6.60633824811956,6.61792831522152,6.39192200673322,6.47112079859664,106643.040900992,0.0,1.0
2008-10-31,35.68,35.9672,34.0,34.12,43700,6.89222656996801,6.94770435782941,6.56770469111301,6.59088482531694,226228.198416181,0.0,1.0
2008-11-03,35.98,36.51,35.79,35.79,38500,6.95017690547783,7.05255583154517,6.91347502632161,6.91347502632161,199308.595858649,0.0,1.0
2008-11-04,36.45,36.78,35.65,36.73,69200,7.04096576444321,7.10471113350401,6.88643153641702,7.09505274425238,358237.787881002,0.0,1.0
2008-11-05,34.203,36.26,34.0,36.26,33000,6.60691775147466,7.00426388528699,6.56770469111301,7.00426388528699,170835.939307414,0.0,1.0
2008-11-06,33.26,34.37,33.24,34.06,58800,6.42476053018878,6.63917677157512,6.42089717448813,6.57929475821497,304398.582765938,0.0,1.0
2008-11-07,33.818,34.23,33.0,33.56,67800,6.53254815423705,6.61213328167054,6.37453690608027,6.48271086569861,350990.202577051,0.0,1.0
2008-11-10,32.61,34.3,32.41,34.16,41300,6.29920146991751,6.62565502662283,6.26056791291096,6.59861153671825,213803.766466551,0.0,1.0
2008-11-11,32.36,32.92,31.95,32.05,38400,6.25090952365932,6.35908348327766,6.1717107317959,6.19102751029917,198790.911194082,0.0,1.0
2008-11-12,30.49,31.92,30.4284,31.8,18100,5.88968576564811,6.16591569824492,5.87778663009009,6.14273556404099,93700.9242867937,0.0,1.0
2008-11-13,32.3075,32.3075,29.3,30.57,30400,6.2407682149451,6.2407682149451,5.65981610145915,5.90513918845073,157376.138028648,0.0,1.0
2008-11-14,30.54,32.75,30.54,32.35,18700,5.89934415489974,6.32624495982209,5.89934415489974,6.248977845809,96807.0322742013,0.0,1.0
2008-11-17,30.207,31.0,30.0001,30.37,15100,5.83501928248384,5.9882013360148,5.79505286776057,5.86650563144418,78170.3843497561,0.0,1.0
2008-11-18,29.76,30.61,28.69,30.32,41400,5.74867328257421,5.91286589985204,5.54198375258918,5.85684724219254,214321.451131119,0.0,1.0
2008-11-19,27.5,30.03,27.5,30.03,17200,5.31211408840023,5.80082858453305,5.31211408840023,5.80082858453305,89041.7623056824,0.0,1.0
2008-11-20,26.0,28.0688,26.0,27.17,60400,5.02236241085112,5.42198792452685,5.02236241085112,5.24836871933943,312681.537399025,0.0,1.0
2008-11-21,27.3,27.3,24.9037,26.22,35100,5.27348053139368,5.27348053139368,4.81059256811974,5.06485932355833,181707.31726334,0.0,1.0
2008-11-24,29.41,29.5874,27.41,27.543,26800,5.68106455781275,5.71533252287756,5.29472898774728,5.32042030315664,138739.490104203,0.0,1.0
2008-11-25,29.75,30.03,28.9692,30.03,62300,5.74674160472388,5.80082858453305,5.59591619817032,5.80082858453305,322517.546025815,0.0,1.0
2008-11-26,31.39,31.57,29.4,29.4,25900,6.06353677217757,6.09830697348346,5.67913287996243,5.67913287996243,134080.328123092,0.0,1.0
2008-11-28,32.22,32.22,30.9899,30.9899,8700,6.22386603375474,6.22386603375474,5.98625034138597,5.98625034138597,45038.5658174091,0.0,1.0
2008-12-01,27.45,31.01,27.45,31.01,21200,5.30245569914859,5.99013301386513,5.30245569914859,5.99013301386513,109749.148888399,0.0,1.0
2008-12-02,29.35,29.4747,27.86,28.2,20900,5.66947449071079,5.69356251350437,5.38165449101201,5.44733153792314,108196.094894695,0.0,1.0
2008-12-03,30.4684,30.5,28.9784,29.13,31500,5.8855133414914,5.89161744349843,5.59769334179262,5.62697757800359,163070.669338895,0.0,1.0
2008-12-04,29.7785,31.1448,29.5336,30.37,22200,5.75224688659732,6.01617203128754,5.7049400960428,5.86650563144418,114925.995534078,0.0,1.0
2008-12-05,31.4,31.4,28.7,29.3899,51000,6.0654684500279,6.0654684500279,5.54391543043951,5.67718188533359,264019.17892964,0.0,1.0
2008-12-08,32.42,32.82,31.68,32.21,20100,6.26249959076129,6.33976670477438,6.11955542983706,6.22193435590441,104054.617578152,0.0,1.0
2008-12-09,31.15,33.26,30.91,32.41,100100,6.01717650376971,6.42476053018878,5.97081623536186,6.26056791291096,518202.349232489,0.0,1.0
2008-12-10,31.95,32.24,31.29,31.34,23600,6.1717107317959,6.2277293894554,6.0442199936743,6.05387838292593,122173.580838029,0.0,1.0
2008-12-11,30.09,31.9,29.8,31.77,29200,5.81241865163501,6.16205234254426,5.75639999397552,6.13694053049001,151163.922053833,0.0,1.0
2008-12-12,31.07,31.13,29.13,29.13,25600,6.00172308096709,6.01331314806906,5.62697757800359,5.62697757800359,132527.274129388,0.0,1.0
2008-12-15,30.27,31.55,29.679,31.55,14600,5.84718885294091,6.09444361778281,5.73302669198656,6.09444361778281,75581.9610269164,0.0,1.0
2008-12-16,32.51,32.558,31.04,31.1348,31200,6.27988469141423,6.2891567450958,5.99592804741611,6.01424035343722,161517.615345191,0.0,1.0
2008-12-17,32.49,33.11,31.96,32.39,20900,6.27602133571358,6.39578536243387,6.17364240964623,6.25670455721031,108196.094894695,0.0,1.0
2008-12-18,32.05,33.19,31.7265,32.7,19600,6.19102751029917,6.41123878523649,6.12853773184109,6.31658657057045,101466.194255313,0.0,1.0
2008-12-19,32.42,33.52,32.42,33.52,53500,6.26249959076129,6.4749841542973,6.26249959076129,6.4749841542973,276961.295543838,0.0,1.0
2008-12-22,31.37,32.23,30.2572,32.11,83800,6.16122751610218,6.33013588919264,5.94266793752651,6.30656727899397,426669.197514569,0.52573,1.0
2008-12-23,30.78,31.53,30.43,31.53,69400,6.04534851595872,6.1926523297004,5.9766067362126,6.1926523297004,353351.340185097,0.0,1.0
2008-12-24,30.87,31.0086,30.5,30.6,19200,6.06302497360772,6.09024671838718,5.99035509216182,6.00999560066071,97757.1431059634,0.0,1.0
2008-12-26,32.08,32.08,31.23,31.36,33200,6.3006751264443,6.3006751264443,6.13373080420373,6.15926346525229,169038.393287395,0.0,1.0
2008-12-29,30.79,31.98,30.3624,31.98,135900,6.04731256680861,6.28103461794541,5.96332975246735,6.28103461794541,691937.278546897,0.0,1.0
2008-12-30,32.05,32.05,30.89,31.11,42100,6.29478297389464,6.29478297389464,6.0669530753075,6.11016219400506,214352.902331305,0.0,1.0
2008-12-31,33.18,33.8,31.8532,32.02,101900,6.51672071993211,6.63849187262523,6.25613045316882,6.28889082134497,518825.67096342,0.0,1.0
2009-01-02,33.76,34.1101,33.0501,33.55,52400,6.63063566922568,6.69939708948029,6.49120769939205,6.589390601378,266795.536393358,0.0,1.0
2009-01-05,34.51,34.88,33.3652,34.11,36400,6.77793948296736,6.85060936441326,6.55309494167205,6.69937744897179,185331.250471722,0.0,1.0
2009-01-06,36.67,36.82,34.9,34.9,33900,7.20217446654341,7.23163522929175,6.85453746611304,6.85453746611304,172602.455796467,0.0,1.0
2009-01-07,35.34,36.28,34.7301,35.83,59300,6.94095570350816,7.12557648339773,6.82116824217342,7.03719419515272,301927.009697064,0.0,1.0
2009-01-08,35.66,35.73,34.73,35.06,17600,7.00380533070461,7.01755368665383,6.82114860166492,6.88596227971126,89610.7145137998,0.0,1.0
2009-01-09,34.16,35.75,34.04,35.75,44400,6.70919770322124,7.02148178835361,6.68562909302257,7.02148178835361,226063.39343254,0.0,1.0
2009-01-12,32.16,33.8,31.98,33.8,29000,6.31638753324342,6.63849187262523,6.28103461794541,6.63849187262523,147654.018232965,0.0,1.0
2009-01-13,32.63,32.85,31.73,31.96,33800,6.40869792318821,6.45190704188577,6.23193334669818,6.27710651624563,172093.304009456,0.0,1.0
2009-01-14,30.95,31.83,30.82,31.83,30700,6.07873738040683,6.25157385519708,6.05320471935827,6.25157385519708,156309.59861214,0.0,1.0
2009-01-15,31.19,31.4792,29.555,30.74,45800,6.12587460080417,6.18267495138296,5.8047522868473,6.03749231255916,233191.518450684,0.0,1.0
2009-01-16,31.48,32.1099,30.1501,32.1099,30700,6.18283207545096,6.30654763848547,5.9216329529242,6.30654763848547,156309.598612139,0.0,1.0
2009-01-20,28.5482,31.1,28.49,31.1,56000,5.60701164728046,6.10819814315517,5.59558087133411,6.10819814315517,285125.000725727,0.0,1.0
2009-01-21,30.5401,30.69,28.67,28.95,71700,5.99823093606988,6.02767205830972,5.63093378663211,5.68592721042901,365061.831286332,0.0,1.0
2009-01-22,29.21,30.1936,28.892,29.76,26500,5.73699253252613,5.93017657412122,5.67453571549965,5.84501532927003,134925.22355771,0.0,1.0
2009-01-23,29.9,30.12,28.34,28.34,18400,5.87251204116847,5.91572115986604,5.56612010858577,5.56612010858577,93683.9288098817,0.0,1.0
2009-01-26,29.92,30.75,29.3376,29.89,64400,5.87644014286825,6.03945636340905,5.76205382137071,5.87054799031859,327893.750834586,0.0,1.0
2009-01-27,30.3801,30.573,30.1142,30.15,70900,5.96680612247165,6.00469266336601,5.9145820103731,5.9216133124157,360988.61699025,0.0,1.0
2009-01-28,30.5,30.61,29.79,30.43,54600,5.99035509216182,6.0119596515106,5.85090748181969,5.9766067362126,277996.875707584,0.0,1.0
2009-01-29,28.77,30.02,28.6844,30.02,26300,5.650574295131,5.89608065136714,5.63376201985595,5.89608065136714,133906.91998369,0.0,1.0
2009-01-30,27.69,28.96,27.57,28.96,30400,5.43845680334298,5.6878912612789,5.41488819314431,5.6878912612789,154782.143251109,0.0,1.0
2009-02-02,28.2,28.24,27.23,27.29,14200,5.53862339668732,5.54647960008688,5.34811046424808,5.35989476934741,72299.5537554522,0.0,1.0
2009-02-03,27.89,28.5,27.47,28.2,30300,5.47773782034076,5.597544922184,5.39524768464542,5.53862339668732,154272.991464099,0.0,1.0
2009-02-04,27.37,28.4,27.34,27.89,30500,5.37560717614653,5.57790441368511,5.36971502359686,5.47773782034076,155291.295038119,0.0,1.0
2009-02-05,27.54,27.92,26.88,27.15,22300,5.40899604059464,5.48362997289043,5.27936868450196,5.33239805744897,113540.84850328,0.0,1.0
2009-02-06,29.1,29.15,27.7,27.75,18000,5.71538797317735,5.72520822742679,5.44042085419287,5.45024110844231,91647.3216618406,0.0,1.0
2009-02-09,29.28,29.39,28.66,29.05,27900,5.75074088847535,5.77234544782413,5.62896973578222,5.7055677189279,142053.348575853,0.0,1.0
2009-02-10,27.32,29.2602,27.29,29.07,45500,5.36578692189708,5.74685206779257,5.35989476934741,5.70949582062768,231664.063089653,0.0,1.0
2009-02-11,27.55,27.84,27.175,27.39,13300,5.41096009144453,5.46791756609132,5.33730818457369,5.37953527784631,67717.1876723601,0.0,1.0
2009-02-12,27.69,27.69,26.43,27.1,65900,5.43845680334298,5.43845680334298,5.19098639625695,5.32257780319952,335531.027639739,0.0,1.0
2009-02-13,26.828,27.71,26.828,27.67,16500,5.26915562008254,5.44238490504276,5.26915562008254,5.4345287016432,84010.0448566873,0.0,1.0
2009-02-17,25.33,26.0872,25.33,26.06,112200,4.97494080276915,5.12365873312275,4.97494080276915,5.11831651481105,571268.305025473,0.0,1.0
2009-02-18,25.07,25.57,24.93,25.57,18200,4.92387548067203,5.02207802316649,4.89637876877358,5.02207802316649,92665.6252358612,0.0,1.0
2009-02-19,24.09,25.41,24.09,25.41,39100,4.7313984973829,4.99065320956826,4.7313984973829,4.99065320956826,199078.348720998,0.0,1.0
2009-02-20,23.87,24.03,23.02,23.6,150300,4.68818937868533,4.71961419228356,4.52124505644476,4.63516000573833,765255.135876371,0.0,1.0
2009-02-23,22.75,24.31,22.61,24.3,168400,4.46821568349775,4.77460761608046,4.4407189715993,4.77264356523057,857411.609325222,0.0,1.0
2009-02-24,23.89,24.0001,22.83,23.08,37800,4.69211748038511,4.71374168024239,4.48392809029687,4.53302936154409,192459.375489866,0.0,1.0
2009-02-25,23.38,23.966,22.83,23.89,13300,4.59195088704077,4.70704426684427,4.48392809029687,4.69211748038511,67717.18767236,0.0,1.0
2009-02-26,23.1,24.11,22.9,23.81,40800,4.53695746324387,4.73532659908267,4.49767644624609,4.676405073586,207733.929100172,0.0,1.0
2009-02-27,22.66,23.1604,22.17,22.53,35500,4.45053922584875,4.5488203303772,4.35430073420418,4.42500656480019,180748.88438863,0.0,1.0
2009-03-02,21.06,22.42,20.9,22.14,46000,4.13629108986649,4.40340200545141,4.10486627626826,4.34840858165452,234209.822024704,0.0,1.0
2009-03-03,20.51,21.934,20.44,21.49,67900,4.02826829312259,4.3079491341468,4.01451993717337,4.22074527641172,345714.063379944,0.0,1.0
2009-03-04,21.17,21.46,20.5142,20.76,37700,4.15789564921527,4.21485312386206,4.02909319447954,4.07736956436982,191950.223702855,0.0,1.0
2009-03-05,19.68,20.957,19.6102,20.77,28100,3.86525207258179,4.11606136611263,3.85154299764957,4.07933361521971,143071.652149874,0.0,1.0
2009-03-06,19.47,19.9601,18.9064,19.78,52900,3.82400700473412,3.92026513688719,3.71331309883437,3.88489258108068,269341.29532841,0.0,1.0
2009-03-09,19.038,19.68,18.95,19.19,78100,3.73916000801891,3.86525207258179,3.72187636053989,3.76901358093723,397647.545654987,0.0,1.0
2009-03-10,20.9,20.98,19.65,19.65,30900,4.10486627626826,4.12057868306738,3.85935992003212,3.85935992003212,157327.90218616,0.0,1.0
2009-03-11,21.0,21.66,20.676,21.33,28100,4.12450678476716,4.25413414085984,4.06087153723075,4.1893204628135,143071.652149873,0.0,1.0
2009-03-12,22.33,22.442,20.7299,20.96,24200,4.38572554780241,4.40772291732117,4.07145777131165,4.1166505813676,123214.732456475,0.0,1.0
2009-03-13,22.75,22.8236,22.15,22.65,47500,4.46821568349775,4.48267109775294,4.35037263250441,4.44857517499886,241847.098829858,0.0,1.0
2009-03-16,22.25,23.34,22.21,22.88,22800,4.3700131410033,4.58409468364121,4.36215693760374,4.49374834454631,116086.607438331,0.0,1.0
2009-03-17,23.22,23.22,22.19,22.25,21700,4.56052607344254,4.56052607344254,4.35822883590396,4.3700131410033,110485.937781219,0.0,1.0
2009-03-18,24.49,24.61,22.98,23.92,23800,4.80996053137846,4.83352914157713,4.5133888530452,4.69800963293478,121178.125308434,0.0,1.0
2009-03-19,24.04,25.09,24.0,25.09,16900,4.72157824313345,4.92780358237181,4.71372203973389,4.92780358237181,86046.6520047282,0.0,1.0
2009-03-20,23.1,24.1036,23.1,24.01,15600,4.53695746324387,4.73406960653874,4.53695746324387,4.71568609058378,79427.6787735953,0.0,1.0
2009-03-23,25.18,25.18,23.28,23.28,35500,5.01166069745867,5.01166069745867,4.63349726119293,4.63349726119293,178362.034854689,0.33696,1.0
2009-03-24,24.01,25.07,23.96,24.71,16600,4.77879163407398,4.98976702483276,4.76883996469856,4.91811500532978,83403.092354587,0.0,1.0
2009-03-25,24.54,25.0566,23.3898,24.27,19800,4.88427932945337,4.98709997744015,4.65535112714134,4.83054031482613,99480.7969048689,0.0,1.0
2009-03-26,25.63,25.72,24.8799,24.89,33100,5.1012257218374,5.11913872671315,4.95193077786744,4.95394101508127,166303.756441978,0.0,1.0
2009-03-27,24.63,25.52,24.61,25.52,22500,4.90219233432911,5.07933204921149,4.89821166657895,5.07933204921149,113046.360119169,0.0,1.0
2009-03-30,23.5,23.89,23.2,23.89,24900,4.67728460644475,4.75490762757298,4.61757459019226,4.75490762757298,125104.638531881,0.0,1.0
2009-03-31,23.99,24.52,23.5142,23.66,29000,4.77481096632381,4.8802986617032,4.68011088054737,4.70912994844608,145704.197486929,0.0,1.0
2009-04-01,24.55,24.63,23.47,23.57,197800,4.88626966332845,4.90219233432911,4.6713136048195,4.69121694357033,993803.112514297,0.0,1.0
2009-04-02,26.05,26.4,25.24,25.24,37300,5.18481974459088,5.25448143021878,5.02360270070917,5.02360270070917,187405.743664223,0.0,1.0
2009-04-03,26.8,26.8,25.69,25.99,73500,5.3340947852221,5.3340947852221,5.1131677250879,5.17287774134039,369284.776389286,0.0,1.0
2009-04-06,26.28,26.5,25.8206,26.5,21000,5.23059742371779,5.27438476896961,5.13916148549648,5.27438476896961,105509.936111225,0.0,1.0
2009-04-07,25.53,27.0,25.3891,25.99,22300,5.08132238308657,5.37390146272376,5.05327857878666,5.17287774134039,112041.503584777,0.0,1.0
2009-04-08,25.73,25.82,25.26,25.5,20100,5.12112906058823,5.13904206546398,5.02758336845934,5.07535138146133,100988.081706458,0.0,1.0
2009-04-09,27.83,27.896,26.22,26.22,31600,5.53909917435563,5.55223537793118,5.21865542046729,5.21865542046729,158767.332434033,0.0,1.0
2009-04-13,28.2394,28.35,27.37,27.77,33200,5.62058344320153,5.64259653585994,5.44754381610182,5.52715717110514,166806.184709174,0.0,1.0
2009-04-14,26.8101,27.93,26.81,27.61,18200,5.33610502243593,5.55900251310646,5.33608511909718,5.49531182910381,91441.944629728,0.0,1.0
2009-04-15,27.82,27.82,26.68,26.68,18000,5.53710884048055,5.53710884048055,5.3102107787211,5.3102107787211,90437.0880953354,0.0,1.0
2009-04-16,28.79,29.5,27.6,28.21,59700,5.73017122636359,5.87148493149447,5.49332149522873,5.61473186160878,299949.675516196,0.0,1.0
2009-04-17,29.31,29.53,28.46,29.03,31200,5.8336685878679,5.87745593311972,5.66449020848586,5.77793923936558,156757.619365248,0.0,1.0
2009-04-20,26.9499,28.65,26.87,28.65,17300,5.36392989000959,5.70230655211243,5.34802712234768,5.70230655211243,86920.0902249612,0.0,1.0
2009-04-21,28.41,28.5099,26.66,26.92,21700,5.65453853911044,5.67442197452252,5.30623011097094,5.35797879172309,109026.933981599,0.0,1.0
2009-04-22,28.45,29.15,27.84,28.11,46600,5.66249987461077,5.80182324586657,5.54108950823072,5.59482852285795,234131.57251348,0.0,1.0
2009-04-23,28.42,28.62,27.83,28.34,72300,5.65652887298552,5.69633555048718,5.53909917435563,5.64060620198486,363255.637182931,0.0,1.0
2009-04-24,29.4,29.8368,28.42,28.58,52300,5.85158159274365,5.93851937640727,5.65652887298552,5.68837421498685,262769.983743669,0.0,1.0
2009-04-27,28.57,29.16,28.34,28.67,26600,5.68638388111177,5.80381357974166,5.64060620198486,5.7062872198626,133645.919074218,0.0,1.0
2009-04-28,28.57,29.2699,28.08,28.08,33900,5.68638388111177,5.82568734902882,5.58885752123271,5.58885752123271,170323.182579548,0.0,1.0
2009-04-29,29.87,30.1,29.03,29.09,18600,5.94512728487254,5.99090496399945,5.77793923936558,5.78988124261608,93451.6576985132,0.0,1.0
2009-04-30,29.87,30.76,29.87,30.45,34900,5.94512728487254,6.12226699975492,5.94512728487254,6.06056664962735,175347.465251511,0.0,1.0
2009-05-01,29.7,30.02,29.45,29.72,16600,5.91129160899613,5.97498229299878,5.86153326211906,5.9152722767463,83403.0923545871,0.0,1.0
2009-05-04,30.86,30.86,29.94,29.99,51100,6.14217033850575,6.14217033850575,5.95905962199812,5.96901129137354,256740.844537313,0.0,1.0
2009-05-05,30.55,30.91,30.26,30.75,29300,6.08046998837818,6.15212200788116,6.02275030600077,6.12027666587983,147211.482288518,0.0,1.0
2009-05-06,31.05,31.14,30.32,30.99,30800,6.17998668213232,6.19789968700807,6.03469230925127,6.16804467888182,154747.906296463,0.0,1.0
2009-05-07,30.15,31.73,29.9,31.72,34000,6.00085663337486,6.31532938563796,5.95109828649779,6.31333905176287,170825.610846745,0.0,1.0
2009-05-08,31.78,31.78,30.686,30.71,25800,6.32528105501337,6.32528105501337,6.1075385290793,6.1123153303795,129626.492936647,0.0,1.0
2009-05-11,30.89,31.188,30.85,31.0999,10700,6.14814134013099,6.20745328960846,6.14018000463066,6.18991844816898,53759.824590005,0.0,1.0
2009-05-12,30.4184,31.2,29.7672,31.2,30100,6.05427719458209,6.20984169025856,5.92466665263669,6.20984169025856,151230.908426089,0.0,1.0
2009-05-13,28.59,29.81,28.59,29.81,67900,5.69036454886193,5.93318528162204,5.69036454886193,5.93318528162204,341148.793426293,0.0,1.0
2009-05-14,29.35,29.71,28.5185,28.7,37700,5.84162992336823,5.91328194287122,5.67613366165509,5.71225822148784,189415.456733008,0.0,1.0
2009-05-15,28.81,29.44,28.582,29.26,59600,5.73415189411376,5.85954292824398,5.68877228176187,5.82371691849249,299447.247248999,0.0,1.0
2009-05-18,30.21,30.27,29.01,29.07,14900,6.01279863662536,6.02474063987586,5.77395857161541,5.78590057486591,74861.8118122498,0.0,1.0
2009-05-19,29.93,30.35,29.8,30.24,69100,5.95706928812304,6.04066331087652,5.93119494774696,6.01876963825061,347177.932632649,0.0,1.0
2009-05-20,29.63,30.77,29.61,30.33,19300,5.89735927187055,6.12425733363,5.89337860412039,6.03668264312635,96968.6555688874,0.0,1.0
2009-05-21,29.3,29.52,28.9,29.4,42700,5.83167825399282,5.87546559924464,5.7520648989895,5.85158159274365,214536.870092823,0.0,1.0
2009-05-22,28.98,29.6,28.98,29.6,15300,5.76798756999017,5.8913882702453,5.76798756999017,5.8913882702453,76871.524881035,0.0,1.0
2009-05-26,30.48,30.624,28.13,28.75,41200,6.0665376512526,6.09519845905379,5.59880919060812,5.72220989086326,207000.446084879,0.0,1.0
2009-05-27,29.68,30.53,29.62,30.42,20200,5.90731094124597,6.07648932062801,5.89536893799547,6.0545956480021,101490.509973654,0.0,1.0
2009-05-28,29.86,30.0,29.24,29.96,10200,5.94313695099746,5.97100162524862,5.81973625074232,5.96304028974829,51247.6832540234,0.0,1.0
2009-05-29,30.25,30.25,29.68,29.97,3800,6.02075997212569,6.02075997212569,5.90731094124597,5.96503062362337,19092.2741534597,0.0,1.0
2009-06-01,31.53,31.88,30.84,31.24,22300,6.2755227081363,6.3451843937642,6.13818967075558,6.21780302575889,112041.503584777,0.0,1.0
2009-06-02,31.95,32.0036,31.42,31.54,9500,6.35911673088978,6.36978492046022,6.25362903551039,6.27751304201138,47730.6853836492,0.0,1.0
2009-06-03,31.5,31.63,31.1748,31.42,16000,6.26955170651105,6.29542604688713,6.20482604889335,6.25362903551039,80388.5227514092,0.0,1.0
2009-06-04,32.12,32.2,31.3624,31.72,24600,6.39295240676619,6.40887507776685,6.24216471238991,6.31333905176287,123597.353730292,0.0,1.0
2009-06-05,32.15,32.64,32.1166,32.64,10800,6.39892340839144,6.4964497682705,6.39227569324866,6.4964497682705,54262.2528572012,0.0,1.0
2009-06-08,31.9,32.05,31.57,32.04,6600,6.34916506151436,6.37902006964061,6.28348404363663,6.37702973576552,33160.2656349563,0.0,1.0
2009-06-09,31.8028,31.9932,31.63,31.7906,11800,6.32981901624856,6.36771497323014,6.29542604688713,6.32739080892096,59286.5355291643,0.0,1.0
2009-06-10,31.38,31.8,30.97,31.8,6500,6.24566770001005,6.32926172276354,6.16406401113166,6.32926172276354,32657.83736776,0.0,1.0
2009-06-11,31.3,31.91,31.3,31.47,50600,6.22974502900939,6.35115539538945,6.22974502900939,6.2635807048858,254228.703201332,0.0,1.0
2009-06-12,31.48,31.48,30.97,31.09,22000,6.26557103876088,6.26557103876088,6.16406401113166,6.18794801763265,110534.218783188,0.0,1.0
2009-06-15,30.44,31.07,30.31,31.07,20000,6.05857631575226,6.18396734988249,6.03270197537619,6.18396734988249,100485.653439262,0.0,1.0
2009-06-16,30.01,30.83,29.87,30.82,15100,5.9729919591237,6.1361993368805,5.94512728487254,6.13420900300541,75866.6683466425,0.0,1.0
2009-06-17,29.94,30.3,29.63,29.9,11000,5.95905962199812,6.0307116415011,5.89735927187055,5.95109828649779,55267.1093915939,0.0,1.0
2009-06-18,30.13,30.29,29.82,29.82,9900,5.9968759656247,6.02872130762602,5.93517561549713,5.93517561549713,49740.3984524344,0.0,1.0
2009-06-19,30.3,30.5868,30.23,30.5868,11600,6.0307116415011,6.08779441703848,6.01677930437552,6.08779441703848,58281.6789947717,0.0,1.0
2009-06-22,28.79,29.9,28.75,29.47,64300,5.79830234524155,6.02185620433214,5.79024635031937,5.93525425891867,319265.345229748,0.34231,1.0
2009-06-23,28.51,29.04,28.51,28.95,11000,5.74191038078627,5.8486523135052,5.74191038078627,5.83052632493029,54617.7106924918,0.0,1.0
2009-06-24,28.79,29.2835,28.5,28.75,8500,5.79830234524155,5.89769318259399,5.73989638205572,5.79024635031937,42204.5946260164,0.0,1.0
2009-06-25,29.64,29.64,28.68,28.68,16400,5.96949223733795,5.96949223733795,5.77614835920555,5.77614835920555,81430.0413960787,0.0,1.0
2009-06-26,30.1,30.608,29.3808,30.608,4500,6.06213617894306,6.16444731445479,5.9172893902422,6.16444731445479,22343.6089196558,0.0,1.0
2009-06-29,30.23,30.68,29.83,30.34,15300,6.08831816244016,6.17894810531472,6.00775821321832,6.11047214847616,75968.2703268295,0.0,1.0
2009-06-30,30.16,30.39,30.05,30.39,5300,6.07422017132634,6.12054214212889,6.05206618529033,6.12054214212889,26315.8060609279,0.0,1.0
2009-07-01,30.73,31.78,29.38,29.38,12100,6.18901809896745,6.40048796567477,5.91712827034376,5.91712827034376,60079.481761741,0.0,1.0
2009-07-02,29.62,30.18,29.5319,30.18,11200,5.96546423987686,6.07824816878743,5.94772091106075,6.07824816878743,55610.7599778099,0.0,1.0
2009-07-06,29.64,29.64,28.91,29.36,183700,5.96949223733795,5.96949223733795,5.8224703300081,5.91310027288267,912115.768564614,0.0,1.0
2009-07-07,28.78,29.69,28.78,29.69,41900,5.79628834651101,5.97956223099068,5.79628834651101,5.97956223099068,208043.825274128,0.0,1.0
2009-07-08,28.61,28.9848,28.11,28.98,9800,5.76205036809173,5.83753504051259,5.66135043156443,5.83656832112192,48659.4149805836,0.0,1.0
2009-07-09,28.51,28.87,28.51,28.87,16200,5.74191038078627,5.81441433508592,5.74191038078627,5.81441433508592,80436.9921107607,0.0,1.0
2009-07-10,28.57,28.57,28.03,28.4766,8300,5.75399437316954,5.75399437316954,5.64523844172007,5.73518362502625,41211.5453406984,0.0,1.0
2009-07-13,29.45,29.45,28.7035,28.7035,13400,5.93122626145758,5.93122626145758,5.78088125622233,5.78088125622233,66534.3021163082,0.0,1.0
2009-07-14,29.66,29.68,29.19,29.22,18400,5.97352023479904,5.97754823226013,5.87886229446339,5.88490429065503,91360.5342492591,0.0,1.0
2009-07-15,30.78,30.808,30.22,30.22,13400,6.19908809262018,6.20472728906571,6.08630416370961,6.08630416370961,66534.3021163082,0.0,1.0
2009-07-16,31.11,31.2832,30.58,30.77,23400,6.26555005072819,6.30043250874125,6.15880811800926,6.19707409388963,116186.76638221,0.0,1.0
2009-07-17,31.05,31.373,30.91,31.33,17800,6.25346605834492,6.31851821734155,6.22527007611728,6.3098580228002,88381.3863933049,0.0,1.0
2009-07-20,31.5,31.61,31.08,31.08,27500,6.34409600121948,6.36624998725549,6.25950805453656,6.25950805453656,136544.27673123,0.0,1.0
2009-07-21,31.55,32.06,31.0,31.98,33900,6.35416599487221,6.45687993013005,6.24339606469219,6.44076794028568,168321.853861407,0.0,1.0
2009-07-22,31.77,31.94,31.322,31.45,17100,6.39847396694422,6.4327119453635,6.30824682381577,6.33402600756675,84905.7138946919,0.0,1.0
2009-07-23,32.78,32.97,31.7804,31.91,30000,6.60188783872935,6.64015381460973,6.40056852562399,6.42666994917186,148957.392797705,0.0,1.0
2009-07-24,32.93,32.93,32.42,32.5,31000,6.63209781968754,6.63209781968754,6.5293838844297,6.54549587427407,153922.639224295,0.0,1.0
2009-07-27,33.09,33.13,32.666,32.97,11100,6.66432179937628,6.67237779429846,6.57892825320113,6.64015381460973,55114.2353351508,0.0,1.0
2009-07-28,33.1,33.8,32.756,33.06,12200,6.66633579810682,6.80731570924503,6.59705424177604,6.65827980318464,60576.0064044001,0.0,1.0
2009-07-29,32.93,33.16,32.7462,33.11,27300,6.63209781968754,6.6784197904901,6.59508052302011,6.66834979683737,135551.227445912,0.0,1.0
2009-07-30,33.51,34.03,33.498,33.51,11800,6.7489097460592,6.85363768004759,6.74649294758255,6.7489097460592,58589.907833764,0.0,1.0
2009-07-31,33.68,34.01,33.56,33.59,30000,6.78314772447848,6.84960968258649,6.75897973971193,6.76502173590357,148957.392797705,0.0,1.0
2009-08-03,34.28,34.28,33.75,34.09,24300,6.90398764831123,6.90398764831123,6.7972457155923,6.86572167243086,120655.488166141,0.0,1.0
2009-08-04,34.69,35.59,33.87,33.87,12000,6.98656159626361,7.16782148201274,6.82141370035885,6.82141370035885,59582.957119082,0.0,1.0
2009-08-05,34.74,35.19,34.16,34.83,12600,6.99663158991634,7.08726153279091,6.87981966354468,7.01475757849126,62562.1049750361,0.0,1.0
2009-08-06,34.37,35.11,34.37,35.0,16800,6.92211363688615,7.07114954294654,6.92211363688615,7.04899555691054,83416.1399667147,0.0,1.0
2009-08-07,35.74,36.262,34.97,35.0,17600,7.19803146297093,7.30316219670542,7.0429535607189,7.04899555691054,87388.3371079869,0.0,1.0
2009-08-10,35.67,35.9,35.39,35.39,44400,7.18393347185711,7.23025544265966,7.12754150740183,7.12754150740183,220456.941340603,0.0,1.0
2009-08-11,34.98,35.42,34.76,35.42,28200,7.04496755944944,7.13358350359346,7.00065958737744,7.13358350359346,140019.949229843,0.0,1.0
2009-08-12,35.5838,35.8377,35.04,35.04,23800,7.1665728027998,7.21770823056836,7.05705155183272,7.05705155183272,118172.864952846,0.0,1.0
2009-08-13,35.61,35.8,35.2564,35.8,70100,7.17184947947383,7.21011545535421,7.10063448436173,7.21011545535421,348063.774503971,0.0,1.0
2009-08-14,34.9,35.49,34.42,35.49,28000,7.02885556960508,7.14768149470728,6.93218363053888,7.14768149470728,139026.899944525,0.0,1.0
2009-08-17,33.76,34.1,33.65,34.1,21700,6.79925971432285,6.86773567116141,6.77710572828684,6.86773567116141,107745.847457007,0.0,1.0
2009-08-18,34.23,34.35,33.71,34.14,20400,6.8939176546585,6.91808563942506,6.78918972067012,6.87579166608359,101291.027102439,0.0,1.0
2009-08-19,34.34,34.44,33.61,33.71,59300,6.91607164069451,6.93621162799997,6.76904973336466,6.78918972067012,294439.113096797,0.0,1.0
2009-08-20,34.99,35.1501,34.2,34.2,16400,7.04698155817999,7.07922567785603,6.88787565846687,6.88787565846687,81430.0413960787,0.0,1.0
2009-08-21,36.009,36.0944,35.5,35.5,25300,7.25220802882261,7.26940757798148,7.14969549343783,7.14969549343783,125620.734592731,0.0,1.0
2009-08-24,35.89,36.43,35.76,36.16,22700,7.22824144392912,7.3369973753786,7.20205946043202,7.28261940965386,112711.093883597,0.0,1.0
2009-08-25,36.15,36.45,35.53,36.0,24000,7.28060541092331,7.34102537283969,7.15573748962947,7.25039542996512,119165.914238164,0.0,1.0
2009-08-26,36.21,36.359,36.02,36.31,16600,7.29268940330659,7.32269798439172,7.25442342742622,7.31282939061205,82423.0906813967,0.0,1.0
2009-08-27,36.3,36.4699,35.52,36.0201,13700,7.3108153918815,7.34503323031347,7.15372349089892,7.25444356741352,68023.8760442853,0.0,1.0
2009-08-28,36.32,36.93,36.01,36.93,10900,7.31484338934259,7.43769731190589,7.25240942869567,7.43769731190589,54121.1860498328,0.0,1.0
2009-08-31,35.64,36.7,35.46,35.95,37800,7.17789147566547,7.39137534110333,7.14163949851565,7.24032543631239,187686.314925108,0.0,1.0
2009-09-01,34.7016,36.35,34.2,35.45,15600,6.98889783479105,7.32088538553423,6.88787565846687,7.1396254997851,77457.8442548066,0.0,1.0
2009-09-02,34.25,34.5848,34.24,34.38,17100,6.8979456521196,6.96537432961827,6.89593165338905,6.92412763561669,84905.7138946918,0.0,1.0
2009-09-03,34.75,34.75,33.98,34.61,26300,6.99864558864689,6.99864558864689,6.84356768639486,6.97044960641925,130585.981019321,0.0,1.0
2009-09-04,35.22,35.22,34.4652,34.79,14500,7.09330352898255,7.09330352898255,6.94128690480094,7.00670158356907,71996.0731855574,0.0,1.0
2009-09-08,35.6218,35.7136,35.4054,35.68,8700,7.17422599797588,7.19271450632229,7.13064306544687,7.18594747058766,43197.6439113344,0.0,1.0
2009-09-09,36.28,36.443,35.6099,35.72,16700,7.30678739442041,7.3396155737283,7.17182933948653,7.19400346550984,82919.6153240557,0.0,1.0
2009-09-10,36.6634,36.7,36.0,36.29,21100,7.38400410574954,7.39137534110333,7.25039542996512,7.30880139315095,104766.699601052,0.0,1.0
2009-09-11,36.79,38.9625,35.61,36.8,30700,7.40950132967825,7.84704255388934,7.17184947947383,7.41151532840879,152433.065296318,0.0,1.0
2009-09-14,37.082,37.11,36.41,36.41,15100,7.46831009261019,7.47394928905571,7.3329693779175,7.3329693779175,74975.2210415115,0.0,1.0
2009-09-15,37.7489,37.82,37.15,37.18,9800,7.60262366795029,7.61694319892447,7.4820052839779,7.48804728016954,48659.4149805836,0.0,1.0
2009-09-16,38.5,38.64,37.82,37.93,30100,7.75389511260159,7.78209109482923,7.61694319892447,7.63909718496048,149453.917440364,0.0,1.0
2009-09-17,38.52,39.11,38.2699,38.6,9900,7.75792311006268,7.87674903516489,7.70755300181173,7.77403509990705,49155.9396232427,0.0,1.0
2009-09-18,38.54,38.87,38.23,38.7,13200,7.76195110752377,7.82841306563179,7.69951714687685,7.79417508721251,65541.2528309902,0.0,1.0
2009-09-21,38.05,38.14,37.64,37.9,13800,7.72649868786997,7.74477424324207,7.64324338006375,7.69603942891648,67959.6310324044,0.31397,1.0
2009-09-22,38.49,38.68,38.149,38.17,16500,7.8158458474669,7.85442757547466,7.74660179877928,7.75086609503277,81256.0805822226,0.0,1.0
2009-09-23,38.0,38.99,38.0,38.43,16100,7.71634560155214,7.91737671064521,7.71634560155214,7.8036621438855,79286.2362044718,0.0,1.0
2009-09-24,37.23,39.0,36.99,38.07,16000,7.55998807225753,7.91940732790878,7.51125325793194,7.73055992239711,78793.7751100341,0.0,1.0
2009-09-25,37.0,38.99,36.75,37.01,19300,7.51328387519551,7.91737671064521,7.46251844360635,7.51531449245907,95044.9912264786,0.0,1.0
2009-09-28,38.23,39.0,37.18,37.34,17600,7.76304979861417,7.91940732790878,7.5498349859397,7.58232486215677,86673.1526210374,0.0,1.0
2009-09-29,38.08,38.36,37.9673,37.9673,11600,7.73259053966067,7.78944782304053,7.70970548310028,7.70970548310028,57125.4869547747,0.0,1.0
2009-09-30,37.79,38.9625,37.188,38.9625,20200,7.67370263901725,7.9117925131704,7.55145947975056,7.9117925131704,99477.141076418,0.0,1.0
2009-10-01,36.54,38.05,36.4,38.05,37200,7.41987548107146,7.72649868786997,7.39144683938153,7.72649868786997,183195.527130829,0.0,1.0
2009-10-02,36.13,36.48,35.63,36.09,19400,7.33662017326524,7.40769177749006,7.23508931008692,7.32849770421097,95537.4523209162,0.0,1.0
2009-10-05,36.97,37.0441,35.78,36.43,225200,7.50719202340481,7.52223889732784,7.26554856904041,7.39753869117223,1109022.38467373,0.0,1.0
2009-10-06,37.48,37.8299,36.0,37.35,86000,7.61075350384669,7.68180480189888,7.31022214883887,7.58435547942033,423516.541216433,0.0,1.0
2009-10-07,37.4148,37.4464,37.246,37.3588,13700,7.59751387928824,7.60393062984111,7.56323705987924,7.58614242261227,67467.1699379667,0.0,1.0
2009-10-08,37.7,38.1214,37.58,37.68,16500,7.65542708364515,7.74099729513184,7.63105967648236,7.65136584911802,81256.0805822227,0.0,1.0
2009-10-09,38.1,38.18,37.575,37.575,12500,7.73665177418781,7.75289671229634,7.63004436785057,7.63004436785057,61557.6368047141,0.0,1.0
2009-10-12,38.04,38.49,37.96,38.49,20200,7.72446807060641,7.8158458474669,7.70822313249788,7.8158458474669,99477.141076418,0.0,1.0
2009-10-13,37.75,38.0634,37.4885,38.0634,12200,7.66558016996298,7.72921971500315,7.61247952852073,7.72921971500315,60080.253521401,0.0,1.0
2009-10-14,38.65,38.68,38.11,38.38,36900,7.84833572368396,7.85442757547466,7.73868239145137,7.79350905756767,181718.143847516,0.0,1.0
2009-10-15,38.73,38.7749,38.43,38.56,23800,7.86458066179249,7.8736981333059,7.8036621438855,7.83006016831186,117205.740476176,0.0,1.0
2009-10-16,38.21,38.67,37.86,38.42,16700,7.75898856408704,7.85239695821109,7.68791695986222,7.80163152662193,82241.002771098,0.0,1.0
2009-10-19,38.51,38.77,38.1134,38.39,19100,7.81990708199403,7.87270313084675,7.73937280132099,7.79553967483123,94060.0690376031,0.0,1.0
2009-10-20,38.054,39.155,37.85,38.46,19500,7.7273109347754,7.95088189549406,7.68588634259865,7.8097539956762,96029.913415354,0.0,1.0
2009-10-21,37.53,38.5498,37.49,38.09,15600,7.62090659016452,7.82798893870302,7.61278412111026,7.73462115692424,76823.9307322832,0.0,1.0
2009-10-22,38.28,38.3489,37.15,37.31,26900,7.773202884932,7.78719383787797,7.543743134149,7.57623301036607,132472.034403745,0.0,1.0
2009-10-23,37.48,38.55,37.46,38.55,33100,7.61075350384669,7.82802955104829,7.60669226931956,7.82802955104829,163004.622258883,0.0,1.0
2009-10-26,37.47,38.2499,37.15,37.47,54200,7.60872288658313,7.76709072696867,7.543743134149,7.60872288658313,266913.91318524,0.0,1.0
2009-10-27,37.0,37.686,37.0,37.5,31300,7.51328387519551,7.65258421947616,7.51328387519551,7.61481473837383,154140.322559004,0.0,1.0
2009-10-28,35.74,37.07,35.72,37.03,20500,7.25742609998615,7.52749819604047,7.25336486545902,7.51937572698621,100954.524359731,0.0,1.0
2009-10-29,36.54,36.766,35.73,35.85,24900,7.41987548107146,7.46576743122806,7.25539548272258,7.27976288988538,122622.81251499,0.0,1.0
2009-10-30,35.42,36.255,35.32,36.2,38500,7.19244634755202,7.36200288905982,7.17214017491636,7.3508344941102,189597.52135852,0.0,1.0
2009-11-02,35.4215,35.88,34.87,35.54,39600,7.19275094014156,7.28585474167608,7.08076239805587,7.21681375471482,195014.593397334,0.0,1.0
2009-11-03,35.8,35.8142,35.12,35.26,31100,7.26960980356754,7.27249328008181,7.13152782964503,7.15995647133496,153155.400370129,0.0,1.0
2009-11-04,35.37,36.14,35.3,36.1,39900,7.18229326123419,7.3386507905288,7.16807894038923,7.33052832147454,196491.976680647,0.0,1.0
2009-11-05,36.37,36.39,35.83,35.83,13000,7.38535498759083,7.38941622211796,7.27570165535824,7.27570165535824,64019.9422769026,0.0,1.0
2009-11-06,36.24,36.4276,35.96,35.96,10300,7.35895696316447,7.39705134302897,7.30209967978461,7.30209967978461,50723.4927270844,0.0,1.0
2009-11-09,37.09,37.09,36.65,36.65,20300,7.53155943056761,7.53155943056761,7.44221227097069,7.44221227097069,99969.6021708557,0.0,1.0
2009-11-10,36.742,37.2,36.52,36.89,43600,7.4608939497955,7.55389622046684,7.41581424654432,7.49094708529628,214713.037174843,0.0,1.0
2009-11-11,37.13,37.4292,36.8489,37.02,40500,7.53968189962187,7.60043796814778,7.48260124834302,7.51734510972264,199446.743247274,0.0,1.0
2009-11-12,36.51,37.2828,36.34,37.16,25000,7.41378362928076,7.57070973140917,7.37926313580013,7.54577375141257,123115.273609428,0.0,1.0
2009-11-13,36.638,36.9175,36.2525,36.65,4500,7.43977553025441,7.49653128277108,7.36149523474392,7.44221227097069,22160.7492496971,0.0,1.0
2009-11-16,37.72,37.982,37.13,37.13,15100,7.65948831817229,7.71269049047772,7.53968189962187,7.53968189962187,74361.6252600946,0.0,1.0
2009-11-17,37.7,37.8435,37.38,37.65,18200,7.65542708364515,7.68456644137733,7.59044733121103,7.64527399732732,89627.9191876638,0.0,1.0
2009-11-18,37.68,37.68,37.335,37.49,10500,7.65136584911802,7.65136584911802,7.58130955352498,7.61278412111026,51708.4149159598,0.0,1.0
2009-11-19,36.93,37.48,36.7689,37.48,10000,7.49906955435054,7.61075350384669,7.46635631023449,7.61075350384669,49246.1094437713,0.0,1.0
2009-11-20,36.86,36.96,36.53,36.53,12400,7.48485523350558,7.50516140614124,7.41784486380789,7.41784486380789,61065.1757102764,0.0,1.0
2009-11-23,37.33,37.85,37.196,37.5,21300,7.5802942448932,7.68588634259865,7.55308397356141,7.61481473837383,104894.213115233,0.0,1.0
2009-11-24,37.22,37.41,36.9978,37.41,34600,7.55795745499397,7.59653918300173,7.51283713939752,7.59653918300173,170391.538675449,0.0,1.0
2009-11-25,37.33,37.5,37.3,37.5,15000,7.5802942448932,7.61481473837383,7.5742023931025,7.61481473837383,73869.1641656569,0.0,1.0
2009-11-27,36.575,36.84,36.07,36.84,22100,7.42698264149394,7.48079399897845,7.32443646968384,7.48079399897845,108833.901870735,0.0,1.0
2009-11-30,36.58,36.58,35.73,36.23,12100,7.42799795012572,7.42799795012572,7.25539548272258,7.3569263459009,59587.7924269633,0.0,1.0
2009-12-01,37.0725,37.2862,36.87,37.02,2400,7.52800585035636,7.57140014127878,7.48688585076914,7.51734510972264,11819.0662665051,0.0,1.0
2009-12-02,37.52,37.758,37.1,37.1,4600,7.61887597290096,7.66720466377384,7.53359004783117,7.53359004783117,22653.2103441348,0.0,1.0
2009-12-03,37.05,37.95,37.04,37.7,27500,7.52343696151334,7.70619251523431,7.52140634424977,7.65542708364515,135426.800970371,0.0,1.0
2009-12-04,38.18,38.33,37.42,37.92,42100,7.75289671229634,7.78335597124983,7.5985698002653,7.70010066344361,207326.120758277,0.0,1.0
2009-12-07,38.22,38.454,38.02,38.09,37500,7.7610191813506,7.80853562531806,7.72040683607928,7.73462115692424,184672.910414142,0.0,1.0
2009-12-08,37.89,38.185,37.68,37.91,25800,7.69400881165291,7.75391202092812,7.65136584911802,7.69807004618005,127054.96236493,0.0,1.0
2009-12-09,37.81,37.9695,37.51,37.92,21000,7.67776387354438,7.71015221889827,7.61684535563739,7.70010066344361,103416.82983192,0.0,1.0
2009-12-10,37.54,38.46,37.36,38.46,8300,7.62293720742809,7.8097539956762,7.5863860966839,7.8097539956762,40874.2708383302,0.0,1.0
2009-12-11,38.04,38.04,37.54,37.67,11200,7.72446807060641,7.72446807060641,7.62293720742809,7.64933523185445,55155.6425770238,0.0,1.0
2009-12-14,38.58,38.58,37.9,38.23,9300,7.83412140283899,7.83412140283899,7.69603942891648,7.76304979861417,45798.8817827073,0.0,1.0
2009-12-15,38.31,38.6398,38.25,38.358,11900,7.7792947367227,7.84626449407512,7.7671110331413,7.78904169958782,58602.8702380878,0.0,1.0
2009-12-16,38.57,38.69,38.356,38.53,15900,7.83209078557543,7.85645819273822,7.78863557613511,7.82396831652116,78301.3140155963,0.0,1.0
2009-12-17,38.21,38.34,38.0,38.11,27400,7.75898856408704,7.7853865885134,7.71634560155214,7.73868239145137,134934.339875933,0.0,1.0
2009-12-18,38.57,38.58,38.1,38.4,54400,7.83209078557543,7.83412140283899,7.73665177418781,7.7975702920948,267898.835374116,0.0,1.0
2009-12-21,38.36,38.85,38.115,38.85,58500,7.87144008690881,7.97198767925984,7.8211662907333,7.97198767925984,285088.875126186,0.40378,1.0
2009-12-22,38.63,38.63,38.19,38.19,44400,7.92684386228591,7.92684386228591,7.83655622833805,7.83655622833805,216375.146249618,0.0,1.0
2009-12-23,39.05,39.06,38.67,38.67,26700,8.0130275128725,8.01507950455314,7.93505182900844,7.93505182900844,130117.486596054,0.0,1.0
2009-12-24,39.2,39.2,39.08,39.2,11100,8.043807388082,8.043807388082,8.0191834879144,8.043807388082,54093.7865624045,0.0,1.0
2009-12-28,39.18,39.2887,39.08,39.16,17200,8.03970340472073,8.06200855428922,8.0191834879144,8.03559942135947,83821.0026012034,0.0,1.0
2009-12-29,39.2,39.46,39.18,39.46,8900,8.043807388082,8.09715917177846,8.03970340472073,8.09715917177846,43372.495532018,0.0,1.0
2009-12-30,39.15,40.0,38.18,40.0,12900,8.03354742967883,8.20796672253265,7.83450423665742,8.20796672253265,62865.7519509025,0.0,1.0
2009-12-31,38.8,39.4656,38.8,39.4656,7300,7.96172772085667,8.09830828711962,7.96172772085667,8.09830828711962,35575.1929644642,0.0,1.0
2010-01-04,39.55,39.62,38.78,38.78,19600,8.11562709690416,8.12999103866859,7.95762373749541,7.95762373749541,95516.956452534,0.0,1.0
2010-01-05,39.29,39.57,39.29,39.53,15200,8.0622753132077,8.11973108026543,8.0622753132077,8.11152311354289,74074.3743917611,0.0,1.0
2010-01-06,39.18,39.47,39.17,39.365,14100,8.03970340472073,8.0992111634591,8.0376514130401,8.07766525081245,68713.7288765679,0.0,1.0
2010-01-07,39.49,39.5,38.91,39.0,10400,8.10331514682036,8.10536713850099,7.98429962934364,8.00276755446934,50682.4666890997,0.0,1.0
2010-01-08,39.52,39.79,39.17,39.17,15900,8.10947112186226,8.16487489723936,8.0376514130401,8.0376514130401,77485.6942650659,0.0,1.0
2010-01-11,39.68,39.96,39.52,39.96,6500,8.14230298875239,8.19975875581012,8.10947112186226,8.19975875581012,31676.5416806873,0.0,1.0
2010-01-12,39.37,39.59,39.19,39.48,11200,8.07869124665276,8.12383506362669,8.04175539640137,8.10126315513973,54581.1179728766,0.0,1.0
2010-01-13,39.74,39.7819,39.19,39.51,7800,8.15461493883619,8.16321278397804,8.04175539640137,8.10741913018163,38011.8500168248,0.0,1.0
2010-01-14,40.0,40.04,39.64,40.04,6100,8.20796672253265,8.21617468925519,8.13409502202986,8.21617468925519,29727.2160387989,0.0,1.0
2010-01-15,39.55,40.09,39.2603,40.0,15000,8.11562709690416,8.22643464765835,8.05618089791622,8.20796672253265,73099.7115708169,0.0,1.0
2010-01-19,40.32,40.32,39.54,39.54,6300,8.27363045631291,8.27363045631291,8.11357510522353,8.11357510522353,30701.8788597431,0.0,1.0
2010-01-20,39.82,41.494,39.4044,40.16,36900,8.17103087228126,8.51453427961925,8.08575009803414,8.24079858942278,179825.290464209,0.0,1.0
2010-01-21,39.3,40.04,39.1596,39.92,35500,8.06432730488833,8.21617468925519,8.03551734169224,8.19155078908759,173002.6507176,0.0,1.0
2010-01-22,38.67,39.46,38.5982,39.34,22600,7.93505182900844,8.09715917177846,7.9203185287415,8.07253527161087,110136.898766697,0.0,1.0
2010-01-25,38.85,39.86,38.5618,39.786,22100,7.97198767925984,8.17923883900379,7.91284927902399,8.1640541005671,107700.241714337,0.0,1.0
2010-01-26,38.34,38.85,37.51,38.66,20800,7.86733610354755,7.97198767925984,7.69702079405499,7.93299983732781,101364.933378199,0.0,1.0
2010-01-27,38.77,38.95,36.9,38.3,15600,7.95557174581477,7.99250759606617,7.57184930153637,7.85912813682501,76023.7000336496,0.0,1.0
2010-01-28,38.36,39.02,38.12,39.02,15800,7.87144008690881,8.0068715378306,7.82219228657362,8.0068715378306,76998.3628545938,0.0,1.0
2010-01-29,37.96,38.826,37.36,38.35,53300,7.78936041968349,7.96706289922632,7.6662409188455,7.86938809522818,259747.641781636,0.0,1.0
2010-02-01,38.15,38.3588,38.04,38.04,14400,7.82834826161552,7.87119384790714,7.80577635312855,7.80577635312855,70175.7231079842,0.0,1.0
2010-02-02,38.52,38.53,38.24,38.41,6500,7.90427195379895,7.90632394547958,7.84681618674122,7.88170004531198,31676.5416806873,0.0,1.0
2010-02-03,38.11,38.52,37.96,38.45,17300,7.82014029489299,7.90427195379895,7.78936041968349,7.88990801203451,84308.3340116754,0.0,1.0
2010-02-04,37.05,38.15,37.02,37.54,60000,7.60262917674587,7.82834826161552,7.59647320170397,7.70317676909689,292398.846283267,0.0,1.0
2010-02-05,37.25,37.34,36.7,37.03,33500,7.64366901035853,7.66213693548423,7.53080946792371,7.5985251933846,163256.022508158,0.0,1.0
2010-02-08,36.74,37.308,36.74,37.29,23800,7.53901743464624,7.65557056210621,7.53901743464624,7.65187697708107,115984.875692363,0.0,1.0
2010-02-09,37.09,37.33,36.83,37.31,22400,7.6108371434684,7.6600849438036,7.55748535977194,7.65598096044233,109162.235945753,0.0,1.0
2010-02-10,37.18,37.27,36.68,36.83,30000,7.6293050685941,7.6477729937198,7.52670548456244,7.55748535977194,146199.423141634,0.0,1.0
2010-02-11,37.69,37.69,37.048,37.05,13300,7.73395664430639,7.73395664430639,7.60221877840974,7.60262917674587,64815.077592791,0.0,1.0
2010-02-12,37.8093,37.8093,37.12,37.12,5000,7.75843690505635,7.75843690505635,7.6169931185103,7.6169931185103,24366.5705236056,0.0,1.0
2010-02-16,38.49,38.49,38.1324,38.18,16600,7.89811597875705,7.89811597875705,7.8247367562576,7.83450423665742,80897.0141383706,0.0,1.0
2010-02-17,38.76,38.771,38.61,38.73,13700,7.95351975413414,7.95577694498284,7.92273987892464,7.94736377909224,66764.4032346794,0.0,1.0
2010-02-18,39.35,39.35,38.86,38.86,20700,8.0745872632915,8.0745872632915,7.97403967094047,7.97403967094047,100877.601967727,0.0,1.0
2010-02-19,39.59,39.66,39.3,39.33,19200,8.12383506362669,8.13819900539112,8.06432730488833,8.07048327993023,93567.6308106456,0.0,1.0
2010-02-22,39.73,39.75,39.52,39.57,81200,8.15256294715556,8.15666693051682,8.10947112186226,8.11973108026543,395713.105303355,0.0,1.0
2010-02-23,39.33,39.706,39.33,39.65,12300,8.07048327993023,8.14763816712204,8.07048327993023,8.13614701371049,59941.7634880698,0.0,1.0
2010-02-24,39.698,39.9785,39.5,39.9785,16200,8.14599657377753,8.20355494041929,8.10536713850099,8.20355494041929,78947.6884964822,0.0,1.0
2010-02-25,39.68,39.69,39.25,39.41,21900,8.14230298875239,8.14435498043302,8.05406734648517,8.0868992133753,106725.578893393,0.0,1.0
2010-02-26,39.62,39.88,39.378,39.88,7800,8.12999103866859,8.18334282236506,8.08033283999727,8.18334282236506,38011.8500168248,0.0,1.0
2010-03-01,40.04,40.15,39.78,39.78,72200,8.21617468925519,8.23874659774215,8.16282290555872,8.16282290555872,351853.278360865,0.0,1.0
2010-03-02,40.38,40.53,40.2,40.3,119200,8.28594240639671,8.31672228160621,8.24900655614532,8.26952647295165,580899.041282758,0.0,1.0
2010-03-03,40.42,40.75,40.39,40.47,22500,8.29415037311925,8.36186609858014,8.28799439807735,8.30441033152241,109649.567356225,0.0,1.0
2010-03-04,40.68,40.74,40.45,40.63,14000,8.34750215681571,8.35981410689951,8.30030634816115,8.33724219841254,68226.3974660957,0.0,1.0
2010-03-05,41.43,41.545,40.992,41.07,15200,8.50140153286319,8.52499943719048,8.41152429725146,8.4275298323604,74074.3743917612,0.0,1.0
2010-03-08,41.78,41.98,41.54,41.98,93600,8.57322124168536,8.61426107529802,8.52397344135016,8.61426107529802,456142.200201897,0.0,1.0
2010-03-09,41.9,42.115,41.6781,41.7,48700,8.59784514185295,8.64196296298657,8.5523114464597,8.55680530824029,237330.396899919,0.0,1.0
2010-03-10,42.19,42.2956,41.8996,41.9,30100,8.65735290059131,8.6790219327388,8.59776306218573,8.59784514185295,146686.754552106,0.0,1.0
2010-03-11,42.2999,42.3,42.017,42.08,32700,8.67990428916147,8.67992480907828,8.62185344451636,8.63478099210435,159357.371224381,0.0,1.0
2010-03-12,42.31,42.5199,42.12,42.41,37200,8.68197680075891,8.7250481061354,8.64298895882688,8.70249671756524,181287.284695626,0.0,1.0
2010-03-15,42.31,42.481,42.0464,42.42,17500,8.68197680075891,8.71706585849774,8.62788630005742,8.70454870924588,85282.9968326197,0.0,1.0
2010-03-16,42.72,42.749,42.24,42.41,49700,8.76610845966487,8.77205923553871,8.66761285899448,8.70249671756524,242203.71100464,0.0,1.0
2010-03-17,43.03,43.17,42.68,42.86,30600,8.8297202017645,8.85844808529337,8.75790049294234,8.79483634319374,149123.411604466,0.0,1.0
2010-03-18,42.92,43.23,42.91,43.06,74100,8.80714829327754,8.87076003537716,8.8050963015969,8.8358761768064,361112.575159835,0.0,1.0
2010-03-19,42.73,42.9885,42.44,42.9885,45000,8.7681604513455,8.82120443628987,8.70865269260714,8.82120443628987,219299.134712451,0.0,1.0
2010-03-22,43.33,43.38,42.45,42.62,45900,8.8912799521835,8.90153991058666,8.71070468428778,8.74558854285854,223685.1174067,0.0,1.0
2010-03-23,43.6,43.68,43.1,43.35,44100,8.94668372756059,8.96309966100566,8.84408414352893,8.89538393554476,214913.152018202,0.0,1.0
2010-03-24,43.2,43.497,43.11,43.45,12400,8.86460406033527,8.92554821325007,8.84613613520957,8.91590385235109,60429.0948985419,0.0,1.0
2010-03-25,43.07,43.82,43.01,43.36,20700,8.83792816848703,8.99182754453452,8.82561621840324,8.89743592722539,100877.601967727,0.0,1.0
2010-03-26,42.89,43.4,42.87,43.22,39100,8.80099231823564,8.90564389394793,8.79688833487437,8.86870804369653,190546.581494596,0.0,1.0
2010-03-29,42.68,43.64,42.011,43.44,21100,8.83626195124236,9.03501573458802,8.69775540847336,8.99360869639101,101915.041107783,0.38188,1.0
2010-03-30,42.77,42.8652,42.592,42.86,13900,8.85489511843102,8.87460486861279,8.81804285443567,8.87352828561967,67138.3446160273,0.0,1.0
2010-03-31,42.63,43.1104,42.47,42.47,27200,8.82591019169311,8.92536989744233,8.7927845611355,8.7927845611355,131378.631191075,0.0,1.0
2010-04-01,42.85,43.08,42.38,42.86,72100,8.87145793370982,8.91907602763638,8.77415139394684,8.87352828561967,348249.974591048,0.0,1.0
2010-04-05,43.63,43.7,42.75,43.7,206400,9.03294538267817,9.04743784604712,8.85075441461131,9.04743784604712,996931.966096982,0.0,1.0
2010-04-06,43.95,44.09,43.46,43.9,85600,9.09919664379339,9.1281815705313,8.99774940021071,9.08884488424413,413456.280513089,0.0,1.0
2010-04-07,43.88,44.08,43.58,43.95,51400,9.08470418042443,9.12611121862144,9.02259362312891,9.09919664379339,248266.972177252,0.0,1.0
2010-04-08,43.73,43.98,43.4908,43.68,24000,9.05364890177667,9.10540769952294,9.00412608409305,9.04329714222742,115922.321639184,0.0,1.0
2010-04-09,44.03,44.05,43.7,43.88,108100,9.11575945907219,9.11990016289189,9.04743784604712,9.08470418042443,522133.457049824,0.0,1.0
2010-04-12,44.23,44.27,43.86,44.11,72800,9.1571664972692,9.16544790490861,9.08056347660473,9.132322274351,351631.042305525,0.0,1.0
2010-04-13,44.38,44.78,43.75,44.78,33700,9.18822177591696,9.27103585231099,9.05778960559637,9.27103585231099,162774.259968354,0.0,1.0
2010-04-14,45.14,45.14,44.511,44.65,37000,9.34556852106561,9.34556852106561,9.21534338593601,9.24412127748293,178713.579193742,0.0,1.0
2010-04-15,45.14,45.203,44.96,45.17,24200,9.34556852106561,9.35861173809767,9.3083021866883,9.35177957679516,116888.340986177,0.0,1.0
2010-04-16,44.577,45.1,44.364,45.1,16200,9.22900770854102,9.33728711342621,9.1849092128612,9.33728711342621,78247.5671064491,0.0,1.0
2010-04-19,44.57,44.6999,44.0,44.4,28100,9.22755846220412,9.25445233351308,9.10954840334264,9.19236247973666,135725.718252545,0.0,1.0
2010-04-20,45.17,45.17,44.66,44.88,54200,9.35177957679516,9.35177957679516,9.24619162939278,9.29173937140949,261791.243035157,0.0,1.0
2010-04-21,45.46,45.51,44.99,45.4,156400,9.41181978218083,9.42217154173008,9.31451324241785,9.39939767072172,755427.129348682,0.0,1.0
2010-04-22,46.0,46.0,44.97,45.16,31000,9.52361878531276,9.52361878531276,9.31037253859815,9.34970922488531,149732.998783946,0.0,1.0
2010-04-23,46.43,46.43,45.8834,46.0,39600,9.61264391743634,9.61264391743634,9.4994784820439,9.52361878531276,191271.830704653,0.0,1.0
2010-04-26,46.3,46.7,46.29,46.43,52800,9.58572934260828,9.6685434190023,9.58365899069843,9.61264391743634,255029.107606205,0.0,1.0
2010-04-27,45.34,46.48,45.277,46.0,31500,9.38697555926262,9.62299567698559,9.37393234223056,9.52361878531276,152148.047151429,0.0,1.0
2010-04-28,45.34,45.6999,44.88,45.57,22200,9.38697555926262,9.46148752449814,9.29173937140949,9.43459365318918,107228.147516245,0.0,1.0
2010-04-29,46.57,46.57,45.504,45.73,20500,9.64162884417424,9.64162884417424,9.42092933058417,9.46771928374679,99016.983066803,0.0,1.0
2010-04-30,45.18,46.78,45.18,46.59,37300,9.35384992870501,9.68510623428111,9.35384992870501,9.64576954799394,180162.608214232,0.0,1.0
2010-05-03,46.33,46.33,45.5,45.5,14600,9.59194039833783,9.59194039833783,9.42010118982023,9.42010118982023,70519.4123305036,0.0,1.0
2010-05-04,45.01,45.75,44.79,45.75,97700,9.31865394623755,9.47185998756649,9.27310620422084,9.47185998756649,471900.451006178,0.0,1.0
2010-05-05,44.34,44.85,44.11,44.54,121800,9.17994036827756,9.28552831567994,9.132322274351,9.22134740647457,588305.782318859,0.0,1.0
2010-05-06,43.06,44.99,22.01,44.19,144600,8.91493532381668,9.31451324241785,4.55684455358117,9.1488850896298,698431.987876083,0.0,1.0
2010-05-07,41.79,42.8,41.63,42.2,236500,8.65200063126566,8.86110617416057,8.61887500070805,8.73688505956953,1142317.87781946,0.0,1.0
2010-05-10,44.08,44.985,42.525,42.79,67900,9.12611121862144,9.31347806646292,8.80417149663968,8.85903582225072,327963.568304191,0.0,1.0
2010-05-11,44.34,44.91,43.44,43.44,40100,9.17994036827756,9.29795042713904,8.99360869639101,8.99360869639101,193686.879072137,0.0,1.0
2010-05-12,45.51,45.532,44.46,44.64,84800,9.42217154173008,9.42672631593175,9.20478459119577,9.24205092557308,409592.203125117,0.0,1.0
2010-05-13,45.15,45.6199,44.95,45.3,73500,9.34763887297546,9.44492470921934,9.30623183477845,9.37869415162322,355012.110020001,0.0,1.0
2010-05-14,44.34,44.94,43.87,44.94,85200,9.17994036827756,9.3041614828686,9.08263382851458,9.3041614828686,411524.241819103,0.0,1.0
2010-05-17,44.52,44.9147,43.55,44.58,31700,9.21720670265487,9.29892349253667,9.01638256739936,9.22962881411397,153114.066498422,0.0,1.0
2010-05-18,43.69,45.13,43.6,45.13,29800,9.04536749413727,9.34349816915576,9.02673432694862,9.34349816915576,143936.882701987,0.0,1.0
2010-05-19,43.22,43.9,42.601,43.42,53100,8.94806095437429,9.08884488424413,8.81990617115454,8.9894679925713,256478.136626695,0.0,1.0
2010-05-20,41.01,42.43,40.94,42.29,123900,8.49051318229731,8.78450315349609,8.47602071892836,8.75551822675819,598448.985462287,0.0,1.0
2010-05-21,41.52,41.75,39.15,40.26,72800,8.59610112969969,8.64371922362625,8.1054277270651,8.33523678905851,351631.042305525,0.0,1.0
2010-05-24,40.914,41.61,40.914,41.51,32700,8.47063780396275,8.61473429688835,8.47063780396275,8.59403077778984,157944.163233388,0.0,1.0
2010-05-25,40.686,40.7868,39.43,39.97,33000,8.42343378041815,8.44430292766944,8.16339758054091,8.27519658367285,159393.192253878,0.0,1.0
2010-05-26,40.886,41.6,40.75,41.04,25200,8.46484081861516,8.6126639449785,8.43668403264119,8.49672423802686,121718.437721143,0.0,1.0
2010-05-27,42.59,42.62,41.55,41.81,28300,8.81762878405371,8.82383983978326,8.60231218542924,8.65614133508536,136691.737599538,0.0,1.0
2010-05-28,42.04,42.52,41.8552,42.52,31300,8.70375942901192,8.80313632068475,8.66549932571788,8.80313632068475,151182.027804436,0.0,1.0
2010-06-01,40.89,41.99,40.89,41.58,22000,8.4656689593791,8.69340766946267,8.4656689593791,8.60852324115879,106262.128169252,0.0,1.0
2010-06-02,41.86,41.86,40.74,40.95,12400,8.66649309463461,8.66649309463461,8.43461368073134,8.47809107083821,59893.1995135784,0.0,1.0
2010-06-03,42.13,42.2841,41.7545,41.96,41400,8.72239259620058,8.75429671913137,8.64465088198569,8.68719661373312,199966.004827592,0.0,1.0
2010-06-04,40.12,41.73,40.01,41.73,36200,8.30625186232061,8.63957851980655,8.28347799131225,8.63957851980655,174849.501805769,0.0,1.0
2010-06-07,39.5352,40.48,39.5348,40.33,49000,8.18517768263254,8.38078453107523,8.18509486855615,8.34972925242747,236674.740013334,0.0,1.0
2010-06-08,39.52,39.7476,38.8,39.55,59100,8.18203074772957,8.22915195719777,8.03296541022033,8.18824180345912,285458.717036491,0.0,1.0
2010-06-09,39.57,40.278,39.432,39.81,27900,8.19238250727882,8.33896342249625,8.16381165092289,8.24207095311524,134759.698905551,0.0,1.0
2010-06-10,40.8,40.8,40.0435,40.16,10800,8.44703579219045,8.44703579219045,8.29041367021025,8.31453326996001,52165.0447376328,0.0,1.0
2010-06-11,41.302,41.31,40.29,40.47,24500,8.55096745806495,8.55262373959283,8.34144784478807,8.37871417916538,118337.370006667,0.0,1.0
2010-06-14,41.55,42.12,41.49,41.82,75200,8.60231218542924,8.72032224429073,8.58989007397014,8.65821168699521,363223.274469443,0.0,1.0
2010-06-15,42.51,42.51,41.712,41.89,59400,8.8010659687749,8.8010659687749,8.63585188636882,8.67270415036416,286907.74605698,0.0,1.0
2010-06-16,42.38,42.68,42.005,42.4,42800,8.77415139394684,8.83626195124236,8.69651319732745,8.77829209776654,206728.140256545,0.0,1.0
2010-06-17,42.42,42.635,41.996,42.52,86100,8.78243280158624,8.82694536764803,8.69464988060858,8.80313632068475,415871.328880573,0.0,1.0
2010-06-18,42.42,42.67,42.25,42.65,26900,8.78243280158624,8.83419159933251,8.74723681911878,8.83005089551281,129929.602170585,0.0,1.0
2010-06-21,42.12,43.14,41.909,42.97,52200,8.72032224429073,8.93149813909549,8.67663781899288,8.89630215662803,252131.049565225,0.0,1.0
2010-06-22,41.39,42.5,41.39,42.23,35600,8.56918655487163,8.79899561686505,8.56918655487163,8.74309611529908,171951.44376479,0.0,1.0
2010-06-23,41.193,41.58,40.72,41.38,23200,8.52840062224758,8.60852324115879,8.43047297691164,8.56711620296178,112058.244251211,0.0,1.0
2010-06-24,40.7278,41.302,40.61,40.93,32000,8.43208785140133,8.55096745806495,8.40769910590329,8.4739503670185,154563.095518912,0.0,1.0
2010-06-25,41.37,41.569,40.61,40.72,13900,8.56504585105193,8.60624585405796,8.40769910590329,8.43047297691164,67138.3446160274,0.0,1.0
2010-06-28,41.0,41.3335,40.758,41.24,11500,8.56844536888791,8.63814235743727,8.51787064256423,8.61860212226676,55027.4851155637,0.38642,1.0
2010-06-29,39.69,40.39,39.46,40.39,17900,8.29467309002832,8.44096362071665,8.24660620137358,8.44096362071665,85651.4768320513,0.0,1.0
2010-06-30,39.15,40.13,39.15,39.52,51600,8.18182039492589,8.38662713788955,8.18182039492589,8.2591453897183,246905.933214182,0.0,1.0
2010-07-01,39.062,39.45,38.13,39.16,86100,8.16342958535364,8.24451633664946,7.96865419306575,8.18391025965001,411988.388560873,0.0,1.0
2010-07-02,38.692,39.389,38.37,39.19,35700,8.08610459056124,8.23176816183233,8.01881094644461,8.19017985382237,170824.453793533,0.0,1.0
2010-07-06,38.06,39.47,37.87,39.06,46700,7.95402513999692,8.2486960660977,7.91431771023866,8.16301161240882,223459.439556246,0.0,1.0
2010-07-07,39.34,39.34,37.72,38.15,40100,8.22152782468415,8.22152782468415,7.88296973937687,7.97283392251399,191878.448098618,0.0,1.0
2010-07-08,39.95,39.95,39.38,39.77,19900,8.34900957285541,8.34900957285541,8.22988728358063,8.31139200782127,95221.4742434537,0.0,1.0
2010-07-09,40.54,40.54,39.9701,40.02,32800,8.47231159157843,8.47231159157843,8.35321020095089,8.36363862592424,156947.957546999,0.0,1.0
2010-07-12,40.06,40.59,39.92,40.48,48400,8.37199808482072,8.48276091519903,8.34273997868305,8.45977240323372,231593.937355938,0.0,1.0
2010-07-13,41.25,41.3499,40.552,40.57,39300,8.62069198699088,8.64156973558483,8.47481942924738,8.47858118575079,188050.449134057,0.0,1.0
2010-07-14,41.1,41.259,40.8,41.21,18200,8.5893440161291,8.62257286524259,8.52664807440553,8.61233252809441,87086.9764437617,0.0,1.0
2010-07-15,40.62,41.13,40.286,41.13,16700,8.48903050937138,8.59561361030145,8.41922902758581,8.59561361030145,79909.4783852099,0.0,1.0
2010-07-16,39.31,40.46,39.2401,40.46,24900,8.21525823051179,8.45559267378548,8.2006500760902,8.45559267378548,119146.46777196,0.0,1.0
2010-07-19,39.48,39.623,38.9059,39.28,39000,8.25078593082182,8.28067099637672,8.13080679701015,8.20898863633944,186614.949522346,0.0,1.0
2010-07-20,40.246,40.249,38.99,38.99,39000,8.41086956868933,8.41149652810657,8.14838255933999,8.14838255933999,186614.949522347,0.0,1.0
2010-07-21,39.42,40.52,39.31,40.52,16800,8.2382467424771,8.46813186213019,8.21525823051179,8.46813186213019,80387.9782557801,0.0,1.0
2010-07-22,40.77,40.777,40.07,40.07,14500,8.52037848023317,8.52184138554005,8.37408794954484,8.37408794954484,69382.4812326673,0.0,1.0
2010-07-23,41.58,41.58,40.49,40.6,13800,8.68965752288681,8.68965752288681,8.46186226795784,8.48485077992315,66032.9821386764,0.0,1.0
2010-07-26,42.34,42.34,41.5745,41.79,27100,8.84848724191985,8.84848724191985,8.68850809728854,8.73354468209331,129673.464924502,0.0,1.0
2010-07-27,42.45,42.86,42.3745,42.66,25600,8.87147575388516,8.95716020757404,8.85569727521806,8.91536291309166,122495.966865951,0.0,1.0
2010-07-28,41.88,42.58,41.8562,42.5,19900,8.75235346461038,8.89864399529871,8.74737958656698,8.88192507750576,95221.4742434537,0.0,1.0
2010-07-29,41.974,42.47,41.34,42.47,21600,8.7719981930171,8.8756554833334,8.63950076950795,8.8756554833334,103355.972043146,0.0,1.0
2010-07-30,41.9,42.3799,41.5,41.69,54900,8.75653319405862,8.85682580216909,8.67293860509386,8.71264603485212,262696.428942995,0.0,1.0
2010-08-02,42.57,42.7,42.206,42.69,123000,8.89655413057459,8.92372237198814,8.82048305461666,8.92163250726402,588554.840801247,0.0,1.0
2010-08-03,42.275,42.65,41.94,42.53,20900,8.83490312121308,8.91327304836754,8.76489265295509,8.88819467167811,100006.472949155,0.0,1.0
2010-08-04,42.59,42.66,42.375,42.5,54300,8.90073386002283,8.91536291309166,8.85580176845427,8.88192507750576,259825.429719575,0.0,1.0
2010-08-05,42.0699,42.509,42.0699,42.43,70300,8.7920399957214,8.88380595575746,8.7920399957214,8.86729602443692,336385.409010794,0.0,1.0
2010-08-06,41.73,41.76,40.95,41.51,54000,8.72100549374859,8.72727508792095,8.55799604526731,8.67502846981797,258389.930107864,0.0,1.0
2010-08-09,42.27,42.32,41.698,41.94,21200,8.83385818885102,8.84430751247161,8.71431792663141,8.76489265295509,101441.972560865,0.0,1.0
2010-08-10,41.8366,41.94,41.41,41.85,116800,8.7432834517077,8.76489265295509,8.65412982257678,8.74608387043802,558887.848825899,0.0,1.0
2010-08-11,40.09,40.85,40.02,40.69,39900,8.37826767899308,8.53709739802612,8.36363862592424,8.50365956244022,190921.448357478,0.0,1.0
2010-08-12,39.96,40.08,39.36,39.36,19300,8.35109943757953,8.37617781426896,8.22570755413239,8.22570755413239,92350.475020033,0.0,1.0
2010-08-13,39.62,39.8,39.465,39.75,41300,8.28004403695948,8.31766160199363,8.24765113373564,8.30721227837303,197620.446545459,0.0,1.0
2010-08-16,39.8176,39.9507,39.16,39.28,36500,8.32133976390807,8.3491558633861,8.18391025965001,8.20898863633944,174652.452758094,0.0,1.0
2010-08-17,40.43,40.709,39.91,40.19,22100,8.44932307961312,8.50763030541604,8.34065011395893,8.39916632623427,105748.471395996,0.0,1.0
2010-08-18,40.53,40.841,40.2558,40.3168,23200,8.47022172685431,8.53521651977441,8.41291763611897,8.4256658109361,111011.969972268,0.0,1.0
2010-08-19,39.37,40.412,39.333,40.27,59600,8.22779741885651,8.44556132310971,8.22006491937727,8.41588524402722,285185.922859791,0.0,1.0
2010-08-20,39.361,39.437,38.82,39.2,14800,8.2259165406048,8.24179951250811,8.11285485902996,8.19226971854649,70817.9808443776,0.0,1.0
2010-08-23,39.031,39.503,39.031,39.503,18700,8.15695100470887,8.25559261968729,8.15695100470887,8.25559261968729,89479.4757966123,0.0,1.0
2010-08-24,38.864,39.14,37.88,38.47,82500,8.12205026381609,8.17973053020177,7.91640757496278,8.0397095936858,394762.393220348,0.0,1.0
2010-08-25,39.36,39.492,38.35,38.46,54300,8.22570755413239,8.25329376849076,8.01463121699637,8.03761972896168,259825.429719575,0.0,1.0
2010-08-26,39.09,39.7332,39.01,39.38,43700,8.16928120658118,8.30370130563651,8.15256228878822,8.22988728358063,209104.443439142,0.0,1.0
2010-08-27,40.03,40.07,38.94,39.4,27800,8.36572849064836,8.37408794954484,8.13793323571939,8.23406701302887,133022.964018493,0.0,1.0
2010-08-30,39.2,39.892,39.2,39.85,10800,8.19226971854649,8.33688835745552,8.19226971854649,8.32811092561422,51677.9860215728,0.0,1.0
2010-08-31,39.22,39.5888,38.85,39.12,24300,8.19644944799472,8.27352365902023,8.11912445320232,8.17555080075353,116275.468548539,0.0,1.0
2010-09-01,40.45,40.45,39.677,39.77,45100,8.45350280906136,8.45350280906136,8.29195626588696,8.31139200782127,215803.441627124,0.0,1.0
2010-09-02,40.77,40.85,40.33,40.37,43600,8.52037848023317,8.53709739802612,8.42842443237193,8.43678389126841,208625.943568572,0.0,1.0
2010-09-03,41.39,41.48,40.99,41.2,64300,8.64995009312855,8.66875887564562,8.56635550416379,8.61024266337029,307675.416776586,0.0,1.0
2010-09-07,40.63,41.27,40.6125,41.27,27400,8.4911203740955,8.62487171643912,8.48746311082829,8.62487171643912,131108.964536213,0.0,1.0
2010-09-08,40.77,41.16,40.63,40.7,62500,8.52037848023317,8.60188320447381,8.4911203740955,8.50574942716434,299062.419106324,0.0,1.0
2010-09-09,40.976,41.39,40.6801,41.27,17700,8.56342969355002,8.64995009312855,8.50159059636334,8.62487171643912,84694.4770909111,0.0,1.0
2010-09-10,41.12,41.36,40.9795,41.11,14300,8.59352374557733,8.64368049895619,8.56416114620346,8.59143388085321,68425.4814915271,0.0,1.0
2010-09-13,42.03,42.1099,41.42,41.42,11200,8.78370143547216,8.80039945461787,8.6562196873009,8.6562196873009,53591.9855038534,0.0,1.0
2010-09-14,41.75,41.998,41.6701,41.99,15000,8.72518522319683,8.77701386835498,8.70848720405112,8.77534197657569,71774.9805855179,0.0,1.0
2010-09-15,41.87,41.94,41.38,41.66,15700,8.75026359988626,8.76489265295509,8.64786022840443,8.70637644067976,75124.4796795087,0.0,1.0
2010-09-16,41.45,41.905,41.25,41.905,13700,8.66248928147326,8.75757812642068,8.62069198699088,8.75757812642068,65554.4822681063,0.0,1.0
2010-09-17,41.71,41.79,41.23,41.61,16700,8.71682576430035,8.73354468209331,8.61651225754264,8.69592711705917,79909.47838521,0.0,1.0
2010-09-20,42.38,42.38,41.07,41.5,68000,8.93668371300712,8.93668371300712,8.66044360767349,8.75111784072193,322473.088737107,0.38202,1.0
2010-09-21,41.96,42.3799,41.9101,42.32,42800,8.84811818305283,8.93666262597618,8.83759575461302,8.92403149444222,202968.355852179,0.0,1.0
2010-09-22,41.424,41.92,41.34,41.78,20600,8.73509169720639,8.83968337067623,8.71737859121554,8.81016152735813,97690.3768821235,0.0,1.0
2010-09-23,40.91,41.73,40.84,41.17,24900,8.62670435816709,8.79961801188738,8.61194343650804,8.68153063861499,118082.05749344,0.0,1.0
2010-09-24,42.12,42.1428,41.3,41.3,29300,8.88185743255922,8.88666527561389,8.70894377883893,8.70894377883893,138947.963235253,0.0,1.0
2010-09-27,42.01,42.2,41.8224,42.17,45100,8.85866169852357,8.89872705731242,8.81910242847733,8.89240094802997,213875.533853581,0.0,1.0
2010-09-28,42.37,42.38,41.515,41.97,32600,8.93457500991297,8.93668371300712,8.75428089536316,8.85022688614698,154597.392541613,0.0,1.0
2010-09-29,42.3348,42.45,42.041,42.27,11700,8.92715237502156,8.95144463466617,8.86519867811544,8.91348797897147,55484.3402680022,0.0,1.0
2010-09-30,42.38,42.79,42.15,42.62,21800,8.93668371300712,9.02314053986727,8.88818354184167,8.98729258726672,103381.078448072,0.0,1.0
2010-10-01,42.58,42.73,42.28,42.73,20800,8.97885777489012,9.01048832130236,8.91559668206562,9.01048832130236,98638.8271431149,0.0,1.0
2010-10-04,42.19,42.6348,41.931,42.35,35000,8.89661835421827,8.99041346784606,8.84200294407979,8.93035760372467,165978.795673511,0.0,1.0
2010-10-05,43.07,43.1776,41.92,42.42,143800,9.08218422650346,9.10487387179651,8.83968337067623,8.94511852538372,681935.737652881,0.0,1.0
2010-10-06,43.06,43.197,42.8991,42.94,95900,9.08007552340931,9.10896475579917,9.04614649062444,9.05477108627951,454781.900145419,0.0,1.0
2010-10-07,43.01,43.41,42.84,43.41,25800,9.06953200793856,9.15388013170456,9.03368405533802,9.15388013170456,122350.083667902,0.0,1.0
2010-10-08,43.57,43.69,42.91,43.03,53400,9.18761938121095,9.21292381834075,9.04844497699706,9.07374941412686,253236.219684728,0.0,1.0
2010-10-11,43.57,43.77,43.37,43.51,19000,9.18761938121095,9.22979344309395,9.14544531932796,9.17496716264606,90102.7747941916,0.0,1.0
2010-10-12,43.6,43.7,43.3,43.38,28000,9.19394549049341,9.2150325214349,9.13068439766891,9.14755402242211,132783.036538808,0.0,1.0
2010-10-13,44.19,44.444,43.51,43.74,20600,9.31835897304825,9.37192003163965,9.17496716264606,9.2234673338115,97690.3768821234,0.0,1.0
2010-10-14,44.21,44.356,43.9255,43.95,17600,9.32257637923655,9.35336344441113,9.26258377620798,9.26775009878865,83463.6229672511,0.0,1.0
2010-10-15,44.06,44.5077,43.86,44.5077,16800,9.2909458328243,9.38535247034939,9.2487717709413,9.38535247034939,79669.8219232851,0.0,1.0
2010-10-18,44.53,44.54,44.11,44.11,13900,9.39005487824934,9.39216358134349,9.30148934829505,9.30148934829505,65917.2931389086,0.0,1.0
2010-10-19,43.78,44.55,43.58,44.03,35800,9.2319021461881,9.39427228443764,9.1897280843051,9.28461972354185,169772.596717477,0.0,1.0
2010-10-20,44.37,44.6,44.18,44.198,28300,9.35631562874294,9.40481579990839,9.3162502699541,9.32004593552357,134205.711930296,0.0,1.0
2010-10-21,44.13,44.688,43.73,44.6,15300,9.30570675448335,9.42337238713691,9.22135863071735,9.40481579990839,72556.444965849,0.0,1.0
2010-10-22,44.21,44.33,43.9855,44.25,16600,9.32257637923655,9.34788081636634,9.27523599477288,9.33101119161315,78721.3716622936,0.0,1.0
2010-10-25,44.38,44.85,44.38,44.57,15600,9.35842433183709,9.45753337726214,9.35842433183709,9.39848969062594,73979.1203573362,0.0,1.0
2010-10-26,44.26,44.55,44.056,44.11,33000,9.33311989470729,9.39427228443764,9.29010235158664,9.30148934829505,156494.293063596,0.0,1.0
2010-10-27,44.06,44.23,43.631,44.12,24300,9.2909458328243,9.32679378542485,9.20048247008527,9.3035980513892,115236.706710466,0.0,1.0
2010-10-28,43.94,44.4,43.66,44.21,33100,9.2656413956945,9.36264173802539,9.2065977090583,9.32257637923655,156968.518194092,0.0,1.0
2010-10-29,44.08,44.15,43.7,43.7,27600,9.2951632390126,9.30992416067165,9.2150325214349,9.2150325214349,130886.136016826,0.0,1.0
2010-11-01,43.89,44.31,43.49,44.28,14700,9.25509788022375,9.34366341017805,9.17074975645776,9.33733730089559,69711.0941828745,0.0,1.0
2010-11-02,44.68,44.7,44.17,44.37,22700,9.42168542466159,9.42590283084989,9.31414156685995,9.35631562874294,107649.104622534,0.0,1.0
2010-11-03,44.77,44.84,44.36,44.84,36100,9.44066375250894,9.45542467416799,9.35420692564879,9.45542467416799,171195.272108964,0.0,1.0
2010-11-04,46.04,46.05,45.3,45.37,89800,9.70846904546597,9.71057774856012,9.55242501649888,9.56718593815793,425854.167185179,0.0,1.0
2010-11-05,46.17,46.64,45.95,46.64,19700,9.73588218568992,9.83499123111496,9.68949071761862,9.83499123111496,93422.3507076617,0.0,1.0
2010-11-08,46.13,46.22,45.76,46.02,22800,9.72744737331332,9.74642570116067,9.64942535882977,9.70425163927767,108123.32975303,0.0,1.0
2010-11-09,45.43,46.21,45.231,46.2,21600,9.57983815672283,9.74431699806652,9.53787496514925,9.74220829497237,102432.628187081,0.0,1.0
2010-11-10,45.86,45.86,45.3,45.34,17500,9.67051238977127,9.67051238977127,9.55242501649888,9.56085982887548,82989.3978367554,0.0,1.0
2010-11-11,45.69,45.829,45.35,45.42,37300,9.63466443717073,9.66397541017941,9.56296853196963,9.57772945362868,176885.973674913,0.0,1.0
2010-11-12,45.11,45.48,45.0,45.3468,29500,9.51235965771003,9.59038167219358,9.48916392367438,9.5622937469795,139896.413496245,0.0,1.0
2010-11-15,45.1,45.54,45.1,45.12,30200,9.51025095461588,9.60303389075848,9.51025095461588,9.51446836080418,143215.989409715,0.0,1.0
2010-11-16,44.25,44.728,43.9401,44.7,52900,9.33101119161315,9.43180719951351,9.26566248272544,9.42590283084989,250865.094032249,0.0,1.0
2010-11-17,44.192,44.41,44.09,44.41,20000,9.31878071366708,9.36475044111954,9.29727194210675,9.36475044111954,94845.0260991489,0.0,1.0
2010-11-18,44.819,45.04,44.65,44.65,18200,9.45099639767027,9.49759873605098,9.41535931537914,9.41535931537914,86308.9737502256,0.0,1.0
2010-11-19,44.99,44.99,44.5532,44.9,23700,9.48705522058023,9.48705522058023,9.39494706942777,9.46807689273289,112391.355927492,0.0,1.0
2010-11-22,45.03,45.03,44.42,44.7,32200,9.49549003295684,9.49549003295684,9.36685914421369,9.42590283084989,152700.49201963,0.0,1.0
2010-11-23,44.52,44.631,44.3032,44.4,34900,9.38794617515519,9.41135277950026,9.34222949207402,9.36264173802539,165504.570543015,0.0,1.0
2010-11-24,45.3,45.34,44.78,44.78,29400,9.55242501649888,9.56085982887548,9.44277245560309,9.44277245560309,139422.188365749,0.0,1.0
2010-11-26,45.26,45.38,45.08,45.08,10900,9.54399020412228,9.56929464125208,9.50603354842758,9.50603354842758,51690.5392240362,0.0,1.0
2010-11-29,45.22,45.308,44.58,45.11,50800,9.53555539174568,9.5541119789742,9.40059839372009,9.51235965771003,240906.366291838,0.0,1.0
2010-11-30,44.89,45.09,44.68,44.79,24900,9.46596818963874,9.50814225152173,9.42168542466159,9.44488115869724,118082.05749344,0.0,1.0
2010-12-01,45.71,45.78,45.49,45.49,23000,9.63888184335902,9.65364276501808,9.59249037528773,9.59249037528773,109071.780014021,0.0,1.0
2010-12-02,46.11,46.11,45.758,45.78,12100,9.72322996712502,9.72322996712502,9.64900361821095,9.65364276501808,57381.2407899851,0.0,1.0
2010-12-03,46.24,46.27,45.736,46.0,25400,9.75064310734897,9.75696921663142,9.64436447140382,9.70003423308937,120453.183145919,0.0,1.0
2010-12-06,46.44,46.52,46.08,46.08,15000,9.79281716923196,9.80968679398516,9.71690385784257,9.71690385784257,71133.7695743618,0.0,1.0
2010-12-07,46.75,47.75,46.6001,46.98,104000,9.85818696515061,10.0690572745656,9.8265775057693,9.90668713631606,493194.135715575,0.0,1.0
2010-12-08,46.8,47.0,46.75,47.0,26400,9.86873048062136,9.91090454250436,9.85818696515061,9.91090454250436,125195.434450877,0.0,1.0
2010-12-09,46.96,47.04,46.787,47.0,48600,9.90246973012776,9.91933935488096,9.86598916659896,9.91090454250436,230473.413420932,0.0,1.0
2010-12-10,47.48,47.5099,46.942,47.06,32600,10.0121222910235,10.0184273132751,9.89867406455829,9.92355676106926,154597.392541614,0.0,1.0
2010-12-13,47.35,47.93,47.35,47.93,32500,9.9847091507996,10.1070139302603,9.9847091507996,10.1070139302603,154123.167411117,0.0,1.0
2010-12-14,47.26,47.62,47.1505,47.45,41400,9.96573082295225,10.0416441343416,9.94264052407131,10.0057961817411,196329.204025238,0.0,1.0
2010-12-15,47.09,47.619,47.05,47.27,24400,9.92988287035171,10.0414332640322,9.92144805797511,9.9678395260464,115710.931840962,0.0,1.0
2010-12-16,47.39,47.61,47.054,47.17,22500,9.9931439631762,10.0395354312475,9.92229153921277,9.94675249510491,106700.654361543,0.0,1.0
2010-12-17,47.52,47.52,47.1,47.27,36700,10.0205571034002,10.0205571034002,9.93199157344586,9.9678395260464,174040.622891938,0.0,1.0
2010-12-20,47.471,47.76,47.44,47.44,50200,10.0102244582388,10.0711659776597,10.003687478647,10.003687478647,238061.015508864,0.0,1.0
2010-12-21,47.89,47.96,47.605,47.605,42400,10.0985791178837,10.1133400395427,10.0384810797004,10.0384810797004,201071.455330196,0.0,1.0
2010-12-22,47.65,47.76,47.37,47.59,28600,10.1621902554218,10.1856496662948,10.1024753913816,10.1493942131275,134103.96437647,0.54166,1.0
2010-12-23,47.56,47.8,47.49,47.8,35100,10.1429961919803,10.1941803611577,10.1280674759702,10.1941803611577,164582.138098395,0.0,1.0
2010-12-27,47.81,47.85,47.2501,47.44,19300,10.1963130348734,10.2048437297363,10.07690463353,10.1174041073916,90496.7312051004,0.0,1.0
2010-12-28,47.67,47.84,47.59,47.84,21700,10.1664556028533,10.2027110560206,10.1493942131275,10.2027110560206,101750.210733196,0.0,1.0
2010-12-29,47.78,47.95,47.75,47.95,25000,10.1899150137262,10.2261704668935,10.1835169925791,10.2261704668935,117223.745084327,0.0,1.0
2010-12-30,47.63,47.88,47.63,47.81,39200,10.1579249079904,10.2112417508835,10.1579249079904,10.1963130348734,183806.832292224,0.0,1.0
2010-12-31,47.4099,47.75,47.31,47.53,17000,10.1109847595073,10.1835169925791,10.0896793490872,10.1365981708331,79712.1466573424,0.0,1.0
2011-01-03,48.2,48.33,47.58,47.58,31400,10.2794873097866,10.307212068091,10.1472615394118,10.1472615394118,147233.023825915,0.0,1.0
2011-01-04,47.44,48.42,47.0976,48.42,148100,10.1174041073916,10.3264061315325,10.0443813593653,10.3264061315325,694433.465879556,0.0,1.0
2011-01-05,47.84,47.84,47.33,47.34,34900,10.2027110560206,10.2027110560206,10.0939446965187,10.0960773702344,163644.34813772,0.0,1.0
2011-01-06,47.54,47.7935,47.411,47.74,32300,10.1387308445489,10.1927941232425,10.111219353616,10.1813843188633,151453.07864895,0.0,1.0
2011-01-07,47.21,47.79,46.82,47.71,30800,10.06835261193,10.1920476874419,9.98517833701678,10.1749862977162,144419.653943891,0.0,1.0
2011-01-10,47.286,47.364,46.6332,46.93,25300,10.0845609321695,10.1011957871521,9.94533999200707,10.0086377478897,118630.430025339,0.0,1.0
2011-01-11,47.36,47.54,47.19,47.51,27900,10.1003427176658,10.1387308445489,10.0640872644985,10.1323328234017,130821.69951411,0.0,1.0
2011-01-12,47.71,47.75,47.5403,47.72,45900,10.1749862977162,10.1835169925791,10.1387948247603,10.1771189714319,215222.795974824,0.0,1.0
2011-01-13,47.559,47.81,47.498,47.76,30600,10.1427829246087,10.1963130348734,10.1297736149428,10.1856496662948,143481.863983217,0.0,1.0
2011-01-14,48.1,48.18,47.6301,47.75,48300,10.2581605726294,10.2752219623552,10.1579462347275,10.1835169925791,226476.275502919,0.0,1.0
2011-01-18,48.13,48.15,47.7,48.15,24100,10.2645585937765,10.268823941208,10.1728536240004,10.268823941208,113003.690261292,0.0,1.0
2011-01-19,47.03,48.12,46.972,48.12,25100,10.029964485047,10.2624259200608,10.0175949774958,10.2624259200608,117692.640064664,0.0,1.0
2011-01-20,46.78,47.16,46.741,47.01,22200,9.97664764215389,10.0576892433514,9.96833021466257,10.0256991376155,104094.685634882,0.0,1.0
2011-01-21,46.61,47.14,46.56,47.14,35900,9.94039218898659,10.0534238959199,9.92972882040797,10.0534238959199,168333.297941094,0.0,1.0
2011-01-24,46.94,47.0998,46.6,46.6,22200,10.0107704216055,10.0448505475827,9.93825951527087,9.93825951527087,104094.685634882,0.0,1.0
2011-01-25,47.26,47.26,46.792,46.8,27400,10.0790159805086,10.0790159805086,9.97920685061275,9.98091298958533,128477.224612423,0.0,1.0
2011-01-26,47.7194,47.8499,47.176,47.33,15200,10.1769910110089,10.2048224029991,10.0611015212965,10.0939446965187,71272.0370112711,0.0,1.0
2011-01-27,47.97,48.01,47.733,47.77,33700,10.230435814325,10.2389665091879,10.1798914472623,10.1877823400105,158017.608373672,0.0,1.0
2011-01-28,46.76,47.97,46.72,47.97,18100,9.97238229472244,10.230435814325,9.96385159985955,10.230435814325,84869.9914410528,0.0,1.0
2011-01-31,46.85,47.13,46.61,46.88,17300,9.99157635816395,10.0512912222042,9.94039218898659,9.99797437931112,81118.8315983543,0.0,1.0
2011-02-01,47.72,47.82,47.0689,47.15,38900,10.1771189714319,10.1984457085891,10.0382605858011,10.0555565696357,182400.147351213,0.0,1.0
2011-02-02,47.55,48.57,47.44,47.59,29500,10.1408635182646,10.3583962372684,10.1174041073916,10.1493942131275,138324.019199506,0.0,1.0
2011-02-03,47.59,47.699,47.13,47.6016,25400,10.1493942131275,10.1726403566289,10.0512912222042,10.1518681146377,119099.325005676,0.0,1.0
2011-02-04,47.5,47.6,47.24,47.57,24700,10.130200149686,10.1515268868432,10.0747506330772,10.145128865696,115817.060143315,0.0,1.0
2011-02-07,47.98,48.0948,47.5,47.51,30100,10.2325684880407,10.2570515822972,10.130200149686,10.1323328234017,141137.38908153,0.0,1.0
2011-02-08,48.14,48.14,47.7301,48.14,15800,10.2666912674923,10.2666912674923,10.1792729718848,10.2666912674923,74085.4068932945,0.0,1.0
2011-02-09,48.0,48.18,47.8672,48.07,31900,10.2368338354721,10.2752219623552,10.2085119285273,10.2517625514822,149577.498727602,0.0,1.0
2011-02-10,48.02,48.091,47.746,47.77,23500,10.2410991829036,10.2562411662852,10.1826639230928,10.1877823400105,110190.320379267,0.0,1.0
2011-02-11,48.59,48.59,47.87,47.87,24500,10.3626615846998,10.3626615846998,10.2091090771677,10.2091090771677,114879.270182641,0.0,1.0
2011-02-14,48.61,48.6689,48.4245,48.53,32900,10.3669269321313,10.3794883803169,10.3273658347046,10.3498655424055,154266.448530974,0.0,1.0
2011-02-15,48.36,48.6299,48.262,48.55,19700,10.3136100892382,10.3711709528256,10.2927098868241,10.3541308898369,92372.3111264495,0.0,1.0
2011-02-16,48.62,48.72,48.4024,48.45,30400,10.369059605847,10.3903863430042,10.3226526257928,10.3328041526797,142544.074022542,0.0,1.0
2011-02-17,48.96,49.0,48.6,48.65,21500,10.4415705121816,10.4501012070445,10.3647942584155,10.3754576269942,100812.420772521,0.0,1.0
2011-02-18,49.001,49.3199,48.85,48.97,22700,10.450314474416,10.5183254392105,10.4181111013086,10.4437031858973,106439.160536569,0.0,1.0
2011-02-22,47.96,48.73,47.904,48.66,47400,10.2283031406092,10.3925190167199,10.2163601678012,10.3775903007099,222256.220679885,0.0,1.0
2011-02-23,47.3168,48.18,47.2001,48.04,29700,10.0911295672139,10.2752219623552,10.0662412649514,10.245364530335,139261.809160181,0.0,1.0
2011-02-24,47.3301,47.54,46.79,47.4,55200,10.0939660232558,10.1387308445489,9.97878031586961,10.1088734125287,258830.029146195,0.0,1.0
2011-02-25,48.16,48.16,47.51,47.51,22300,10.2709566149237,10.2709566149237,10.1323328234017,10.1323328234017,104563.58061522,0.0,1.0
2011-02-28,48.41,48.65,48.07,48.45,15200,10.3242734578168,10.3754576269942,10.2517625514822,10.3328041526797,71272.0370112708,0.0,1.0
2011-03-01,47.61,48.57,47.53,48.57,15400,10.1536595605589,10.3583962372684,10.1365981708331,10.3583962372684,72209.8269719457,0.0,1.0
2011-03-02,47.59,47.7,47.296,47.6,44800,10.1493942131275,10.1728536240004,10.0866936058852,10.1515268868432,210064.951191114,0.0,1.0
2011-03-03,48.4,48.522,47.92,47.92,20600,10.3221407841011,10.3481594034329,10.2197724457464,10.2197724457464,96592.3659494852,0.0,1.0
2011-03-04,48.06,48.53,47.65,48.43,23800,10.2496298777665,10.3498655424055,10.1621902554218,10.3285388052482,111597.005320279,0.0,1.0
2011-03-07,47.4109,48.3,47.12,48.3,15700,10.1111980268789,10.3008140469438,10.0491585484885,10.3008140469438,73616.5119129572,0.0,1.0
2011-03-08,48.1501,48.393,47.23,47.45,19300,10.2688452679451,10.3206479125001,10.0726179593614,10.1195367811074,90496.7312051009,0.0,1.0
2011-03-09,48.2,48.3491,48.01,48.21,15900,10.2794873097866,10.311285474888,10.2389665091879,10.2816199835023,74554.3018736321,0.0,1.0
2011-03-10,47.15,47.68,46.97,47.68,29800,10.0555565696357,10.168588276569,10.0171684427526,10.168588276569,139730.704140517,0.0,1.0
2011-03-11,47.155,47.3,46.38,46.67,65700,10.0566229064935,10.0875466753715,9.89134069352495,9.95318823128093,308064.002081612,0.0,1.0
2011-03-14,46.85,47.01,46.39,46.39,29600,9.99157635816395,10.0256991376155,9.89347336724068,9.89347336724068,138792.914179843,0.0,1.0
2011-03-15,46.38,46.77,45.1,45.8,39600,9.89134069352495,9.97451496843816,9.61835845791236,9.767645618013,185682.412213574,0.0,1.0
2011-03-16,45.85,46.44,45.77,46.22,33500,9.77830898659161,9.90413673581929,9.76124759686583,9.85721791407338,157079.818412998,0.0,1.0
2011-03-17,46.18,46.673,45.78,46.5,13200,9.84868721921049,9.95382803339565,9.76338027058155,9.91693277811363,61894.1374045247,0.0,1.0
2011-03-18,46.73,46.8,46.47,46.57,13100,9.96598427357527,9.98091298958533,9.91053475696646,9.9318614941237,61425.2424241874,0.0,1.0
2011-03-21,47.3,47.3,46.97,46.97,14600,10.1477563197138,10.1477563197138,10.0769580198088,10.0769580198088,68052.4815774722,0.28232,1.0
2011-03-22,47.12,47.5,47.06,47.43,21900,10.1091390652202,10.1906643802623,10.0962666470556,10.1756465590703,102078.722366208,0.0,1.0
2011-03-23,47.08,47.19,46.71,47.12,17500,10.1005574531105,10.1241568864121,10.0211775410958,10.1091390652202,81569.755315463,0.0,1.0
2011-03-24,47.32,47.41,46.98,47.37,34300,10.1520471257687,10.1713557530155,10.0791034228362,10.1627741409058,159876.720418307,0.0,1.0
2011-03-25,47.63,48.0497,47.33,47.45,58900,10.2185546196188,10.3085971846798,10.1541925287961,10.1799373651252,274540.490747473,0.0,1.0
2011-03-28,47.533,47.88,47.533,47.71,17500,10.1977442102528,10.2721896953044,10.1977442102528,10.2357178438382,81569.755315463,0.0,1.0
2011-03-29,47.79,47.922,47.33,47.33,12000,10.2528810680576,10.2812003880196,10.1541925287961,10.1541925287961,55933.5465020317,0.0,1.0
2011-03-30,48.44,48.44,47.97,47.98,19500,10.3923322648401,10.3923322648401,10.2914983225512,10.2936437255786,90892.0130658018,0.0,1.0
2011-03-31,48.67,48.67,48.35,48.42,12400,10.4416765344708,10.4416765344708,10.3730236375933,10.3880414587853,57797.9980520999,0.0,1.0
2011-04-01,48.8,49.08,48.67,48.82,30400,10.4695667738273,10.5296380585952,10.4416765344708,10.4738575798822,141698.317805148,0.0,1.0
2011-04-04,49.1475,49.1475,48.9401,49.05,12600,10.5441195290303,10.5441195290303,10.4996238702416,10.5232018495129,58730.2238271336,0.0,1.0
2011-04-05,49.131,49.3875,48.91,48.91,19100,10.5405796140351,10.5956092016885,10.493166207129,10.493166207129,89027.5615157339,0.0,1.0
2011-04-06,49.55,49.56,49.29,49.29,12200,10.6304720008841,10.6326174039115,10.5746915221711,10.5746915221711,56865.7722770659,0.0,1.0
2011-04-07,49.22,49.59,49.1228,49.54,10200,10.5596737009791,10.6390536129938,10.5388203835526,10.6283265978567,47543.5145267273,0.0,1.0
2011-04-08,48.5666,49.41,48.51,49.34,10000,10.4194930671673,10.6004363585002,10.4073500860321,10.5854185373082,46611.2887516932,0.0,1.0
2011-04-11,48.3,48.74,48.231,48.64,11300,10.3622966224562,10.4566943556628,10.3474933415669,10.4352403253886,52670.7562894132,0.0,1.0
2011-04-12,47.93,48.15,47.8776,48.06,10300,10.2829167104415,10.3301155770448,10.2716747985778,10.310806949798,48009.627414244,0.0,1.0
2011-04-13,47.58,48.07,47.4,48.05,25200,10.2078276044817,10.3129523528254,10.169210349988,10.3086615467706,117460.447654267,0.0,1.0
2011-04-14,47.95,47.97,47.17,47.36,12300,10.2872075164963,10.2914983225512,10.1198660803573,10.1606287378783,57331.8851645829,0.0,1.0
2011-04-15,48.33,48.4,47.87,47.92,34700,10.3687328315384,10.3837506527304,10.2700442922769,10.2807713074141,161741.171968376,0.0,1.0
2011-04-18,47.79,47.95,47.539,47.95,17200,10.2528810680576,10.2872075164963,10.1990314520692,10.2872075164963,80171.4166529121,0.0,1.0
2011-04-19,47.67,48.14,47.63,48.14,13800,10.2271362317285,10.3279701740174,10.2185546196188,10.3279701740174,64323.5784773365,0.0,1.0
2011-04-20,48.3,48.39,48.1596,48.31,16900,10.3622966224562,10.381605249703,10.3321751639511,10.3644420254836,78773.0779903613,0.0,1.0
2011-04-21,48.545,48.545,48.272,48.54,15700,10.414858996628,10.414858996628,10.3562894939794,10.4137862951143,73179.7233401587,0.0,1.0
2011-04-25,48.49,48.547,48.3001,48.44,17400,10.4030592799772,10.4152880772335,10.3623180764864,10.3923322648401,81103.6424279464,0.0,1.0
2011-04-26,49.1,49.232,48.58,48.58,17800,10.5339288646501,10.562248184612,10.422367907224,10.422367907224,82968.0939780136,0.0,1.0
2011-04-27,49.2712,49.31,49.0,49.1,10000,10.5706581644795,10.578982328226,10.5124748343758,10.5339288646501,46611.2887516935,0.0,1.0
2011-04-28,49.61,49.61,49.29,49.61,21300,10.6433444190487,10.6433444190487,10.5746915221711,10.6433444190487,99282.0450411062,0.0,1.0
2011-04-29,49.558,49.692,49.38,49.4,15000,10.6321883233061,10.6609367238735,10.5940001494179,10.5982909554728,69916.9331275396,0.0,1.0
2011-05-02,49.158,49.82,49.158,49.82,14000,10.5463722022091,10.6883978826246,10.5463722022091,10.6883978826246,65255.8042523706,0.0,1.0
2011-05-03,48.934,49.35,48.62,49.052,9000,10.4983151743948,10.5875639403356,10.4309495193337,10.5236309301184,41950.159876524,0.0,1.0
2011-05-04,48.46,49.0,48.369,49.0,22000,10.3966230708949,10.5124748343758,10.3770999033454,10.5124748343758,102544.835253726,0.0,1.0
2011-05-05,48.12,48.799,48.0,48.18,23500,10.3236793679625,10.4693522335246,10.2979345316335,10.3365517861271,109536.52856648,0.0,1.0
2011-05-06,48.21,48.79,48.11,48.62,12500,10.3429879952094,10.4674213707999,10.3215339649351,10.4309495193337,58264.1109396163,0.0,1.0
2011-05-09,48.57,48.57,48.02,48.1,8600,10.4202225041966,10.4202225041966,10.3022253376883,10.3193885619077,40085.7083264562,0.0,1.0
2011-05-10,49.33,49.34,48.85,48.85,22800,10.5832731342808,10.5854185373082,10.4802937889645,10.4802937889645,106273.738353861,0.0,1.0
2011-05-11,48.77,49.29,48.54,49.29,24200,10.4631305647451,10.5746915221711,10.4137862951143,10.5746915221711,112799.318779097,0.0,1.0
2011-05-12,48.9603,49.161,48.35,48.43,12000,10.5039575843569,10.5470158231173,10.3730236375933,10.3901868618127,55933.5465020321,0.0,1.0
2011-05-13,48.43,49.05,48.24,49.05,12100,10.3901868618127,10.5232018495129,10.3494242042916,10.5232018495129,56399.6593895487,0.0,1.0
2011-05-16,47.86,48.479,47.86,48.25,31700,10.2678988892495,10.400699336647,10.2678988892495,10.351569607319,147757.785342868,0.0,1.0
2011-05-17,47.87,47.94,47.45,47.65,20700,10.2700442922769,10.2850621134689,10.1799373651252,10.2228454256736,96485.3677160055,0.0,1.0
2011-05-18,48.31,48.32,47.7975,47.95,15100,10.3644420254836,10.366587428511,10.2544901203281,10.2872075164963,70383.0460150567,0.0,1.0
2011-05-19,48.42,48.65,48.11,48.65,13800,10.3880414587853,10.437385728416,10.3215339649351,10.437385728416,64323.5784773364,0.0,1.0
2011-05-20,48.09,48.42,47.93,48.42,35400,10.3172431588803,10.3880414587853,10.2829167104415,10.3880414587853,165003.962180994,0.0,1.0
2011-05-23,47.45,47.65,47.321,47.49,26100,10.1799373651252,10.2228454256736,10.1522616660714,10.1885189772349,121655.463641919,0.0,1.0
2011-05-24,47.1292,47.54,47.102,47.4,20100,10.1111128360054,10.199245992372,10.1052773397708,10.169210349988,93688.6903909035,0.0,1.0
2011-05-25,47.44,47.62,46.98,47.21,14200,10.1777919620977,10.2164092165914,10.0791034228362,10.128447692467,66188.0300274046,0.0,1.0
2011-05-26,48.0,48.0,47.225,47.3,18000,10.2979345316335,10.2979345316335,10.1316657970081,10.1477563197138,83900.3197530475,0.0,1.0
2011-05-27,48.14,48.37,47.96,47.96,15600,10.3279701740174,10.3773144436481,10.2893529195238,10.2893529195238,72713.6104526414,0.0,1.0
2011-05-31,48.88,48.88,48.424,48.65,10600,10.4867299980467,10.4867299980467,10.3888996199962,10.437385728416,49407.966076795,0.0,1.0
2011-06-01,47.6,48.87,47.6,48.87,16500,10.2121184105365,10.4845845950193,10.2121184105365,10.4845845950193,76908.626440294,0.0,1.0
2011-06-02,47.25,47.75,47.1,47.69,39500,10.1370293045767,10.2442994559479,10.1048482591653,10.2314270377833,184114.590569188,0.0,1.0
2011-06-03,46.758,47.118,46.52,46.75,18700,10.0314754756274,10.1087099846147,9.98041488357476,10.0297591532055,87163.1099656668,0.0,1.0
2011-06-06,46.44,46.8,46.12,46.7,50700,9.96325165935537,10.0404861683426,9.89459876247781,10.0190321380684,236319.233971085,0.0,1.0
2011-06-07,46.5602,46.857,46.5,46.65,8900,9.989039403745,10.0527149655989,9.97612407751991,10.0083051229313,41484.046989007,0.0,1.0
2011-06-08,46.349,46.66,46.32,46.5,29700,9.94372849180581,10.0104505259587,9.93750682302629,9.97612407751991,138435.527592529,0.0,1.0
2011-06-09,46.479,46.709,46.35,46.49,11400,9.97161873116232,10.0209630007931,9.94394303210856,9.97397867449249,53136.8691769303,0.0,1.0
2011-06-10,45.67,46.24,45.57,46.24,147200,9.79805562624375,9.9203435988069,9.77660159596951,9.9203435988069,686118.170424925,0.0,1.0
2011-06-13,45.7,45.99,45.58,45.85,136800,9.80449183532602,9.86670852312131,9.77874699899694,9.83667288073738,637642.430123164,0.0,1.0
2011-06-14,46.47,46.64,46.242,46.3271,28300,9.96968786843764,10.0061597199038,9.92077267941238,9.93903005917576,131909.947167292,0.0,1.0
2011-06-15,45.872,46.3014,45.677,46.28,25000,9.84139276739771,9.93351637339528,9.79955740836295,9.92892521091659,116528.221879233,0.0,1.0
2011-06-16,46.17,46.43,45.6985,45.98,35600,9.90532577761493,9.96110625632795,9.80417002487191,9.86456312009388,165936.187956028,0.0,1.0
2011-06-17,46.372,46.76,46.2876,46.68,28400,9.94866291876889,10.0319045562329,9.93055571721743,10.0147413320135,132376.060054809,0.0,1.0
2011-06-20,46.7545,46.915,46.28,46.28,102900,10.0307245845678,10.065158303158,9.92892521091659,9.92892521091659,479630.161254926,0.0,1.0
2011-06-21,47.5072,47.5215,47.01,47.09,155500,10.192209070442,10.1952769967712,10.0855396319185,10.1027028561379,724805.540088831,0.0,1.0
2011-06-22,46.67,47.19,46.67,46.98,34400,10.1094050951956,10.2220447062841,10.1094050951956,10.1765556325753,158807.366495084,0.45124,1.0
2011-06-23,46.5,46.5712,45.74,46.36,21100,10.0725806069551,10.0880035690888,9.90795348305648,10.0422545578159,97408.0067746013,0.0,1.0
2011-06-24,46.401,46.81,46.255,46.58,14200,10.0511357579209,10.1397311443348,10.0195100209615,10.0899097778918,65554.2036113433,0.0,1.0
2011-06-27,46.86,46.86,46.3425,46.36,16900,10.1505618761702,10.1505618761702,10.0384638016735,10.0422545578159,78018.7352839226,0.0,1.0
2011-06-28,47.17,47.17,46.91,47.05,30000,10.2177124135499,10.2177124135499,10.1613926080057,10.1917186571449,138494.796361993,0.0,1.0
2011-06-29,47.35,47.5,47.086,47.5,20800,10.2567030481575,10.2891952436638,10.1995167840664,10.2891952436638,96023.0588109814,0.0,1.0
2011-06-30,47.64,47.74,47.38,47.57,54300,10.319521292803,10.3411827564739,10.2632014872588,10.3043582682334,250675.581415207,0.0,1.0
2011-07-01,48.24,48.37,47.64,47.76,32200,10.4494900748283,10.4776499776004,10.319521292803,10.3455150492081,148651.081428538,0.0,1.0
2011-07-05,48.37,48.43,48.104,48.41,14200,10.4776499776004,10.4906468558029,10.4200304842359,10.4863145630687,65554.203611343,0.0,1.0
2011-07-06,48.558,48.7,48.25,48.32,21300,10.5183735293016,10.5491328077143,10.4516562211953,10.466819245765,98331.3054170149,0.0,1.0
2011-07-07,49.39,49.47,48.93,49.22,24500,10.6985969070433,10.71592607798,10.5989541741573,10.6617724188028,113104.083695627,0.0,1.0
2011-07-08,49.07,49.15,48.6601,49.15,13800,10.6292802232965,10.6466093942332,10.5404898837096,10.6466093942332,63707.6063265164,0.0,1.0
2011-07-11,48.2,48.67,48.2,48.67,13800,10.4408254893599,10.542634368613,10.4408254893599,10.542634368613,63707.6063265166,0.0,1.0
2011-07-12,48.36,48.76,48.2,48.22,38400,10.4754838312333,10.5621296859168,10.4408254893599,10.4451577820941,177273.33934335,0.0,1.0
2011-07-13,48.32,48.91,48.32,48.57,15800,10.466819245765,10.5946218814231,10.466819245765,10.5209729049421,72940.592750649,0.0,1.0
2011-07-14,47.9,48.62,47.77,48.62,13500,10.3758410983473,10.5318036367776,10.3476811955752,10.5318036367776,62322.6583628965,0.0,1.0
2011-07-15,47.99,48.089,47.83,48.03,15600,10.3953364156511,10.4167812646852,10.3606780737777,10.4040010011194,72017.2941082359,0.0,1.0
2011-07-18,47.4,47.9,47.11,47.9,34500,10.2675337799929,10.3758410983473,10.2047155353474,10.3758410983473,159269.015816292,0.0,1.0
2011-07-19,48.11,48.18,47.59,47.7,79100,10.4213301720561,10.4364931966257,10.3086905609676,10.3325181710056,365164.613074454,0.0,1.0
2011-07-20,48.13,48.2,47.9003,48.16,14300,10.4256624647903,10.4408254893599,10.3759060827383,10.4321609038916,66015.8529325497,0.0,1.0
2011-07-21,48.6472,48.723,48.32,48.32,27800,10.537695554896,10.5541149443586,10.466819245765,10.466819245765,128338.511295447,0.0,1.0
2011-07-22,48.4002,48.514,48.146,48.51,19500,10.484191739629,10.5088424852864,10.4291282989776,10.5079760267396,90021.617635295,0.0,1.0
2011-07-25,47.91,48.34,47.58,48.22,21700,10.3780072447144,10.4711515384991,10.3065244146005,10.4451577820941,100177.902701841,0.0,1.0
2011-07-26,47.52,47.9162,46.58,47.86,21300,10.293527536398,10.379350255462,10.0899097778918,10.3671765128789,98331.3054170144,0.0,1.0
2011-07-27,46.42,47.28,46.3701,47.28,20100,10.0552514360184,10.2415400235879,10.0444423656466,10.2415400235879,92791.5135625349,0.0,1.0
2011-07-28,46.3245,46.85,46.27,46.43,14400,10.0345647382127,10.1483957298031,10.0227592405121,10.0574175823855,66477.5022537565,0.0,1.0
2011-07-29,46.32,46.516,45.57,46.0,54700,10.0335899723475,10.0760464411424,9.871128994816,9.96427328860074,252522.178700034,0.0,1.0
2011-08-01,46.25,46.85,45.9,46.85,24400,10.0184269477779,10.1483957298031,9.94261182492987,10.1483957298031,112642.434374421,0.0,1.0
2011-08-02,45.07,46.404,45.07,46.0,32000,9.76282167646164,10.0517856018311,9.76282167646164,9.96427328860074,147727.782786125,0.0,1.0
2011-08-03,45.28,45.39,44.04,45.02,76300,9.80831075017047,9.83213836020843,9.53970860065167,9.7519909446262,352238.432080667,0.0,1.0
2011-08-04,43.29,44.9,43.29,44.86,108000,9.37724762312013,9.72599718822116,9.37724762312013,9.71733260275281,498581.266903173,0.0,1.0
2011-08-05,42.75,43.862,41.86,43.65,131600,9.26027571929743,9.50115119531752,9.06748869262667,9.45522889233527,607530.50670794,0.0,1.0
2011-08-08,39.46,42.3777,39.46,41.48,217200,8.54761356452577,9.17963009005077,8.54761356452577,8.98517513067736,1002702.32566082,0.0,1.0
2011-08-09,41.82,41.82,38.5,40.21,116100,9.05882410715833,9.05882410715833,8.3396635132854,8.7100745420573,535974.86192091,0.0,1.0
2011-08-10,39.6801,41.421,39.6801,40.88,46100,8.59529044606535,8.97239486711155,8.59529044606535,8.85520634865214,212820.337076262,0.0,1.0
2011-08-11,41.61,42.189,39.88,39.88,87300,9.0133350334495,9.13875490810384,8.63859171194343,8.63859171194343,403019.857413398,0.0,1.0
2011-08-12,41.43,42.25,41.28,42.12,56500,8.97434439884193,9.15196840094307,8.94185220333562,9.12380849817094,260831.866481752,0.0,1.0
2011-08-15,42.5,42.5644,41.96,41.96,22900,9.20612206012025,9.22007204272429,9.08915015629755,9.08915015629755,105717.694556321,0.0,1.0
2011-08-16,42.17,42.76,41.8,42.21,29900,9.13463923000637,9.26244186566452,9.05449181442415,9.14330381547472,138033.147040786,0.0,1.0
2011-08-17,42.36,42.8,42.06,42.47,38400,9.17579601098103,9.27110645113286,9.11081161996842,9.19962362101899,177273.33934335,0.0,1.0
2011-08-18,40.46,41.31,40.201,41.22,38300,8.76422820123448,8.94835064243688,8.70812501032692,8.9288553251331,176811.690022144,0.0,1.0
2011-08-19,39.86,40.93,39.45,39.81,28000,8.63425941920925,8.86603708048757,8.54544741815868,8.62342868737382,129261.80993786,0.0,1.0
2011-08-22,39.85,40.66,39.55,40.66,37000,8.63209327284216,8.80755112857622,8.56710888182955,8.80755112857622,170810.248846457,0.0,1.0
2011-08-23,41.34,41.385,39.94,40.06,30100,8.95484908153814,8.96459674019004,8.65158859014595,8.67758234655099,138956.445683199,0.0,1.0
2011-08-24,42.02,42.17,41.38,42.17,17100,9.10214703450007,9.13463923000637,8.96351366700649,9.13463923000637,78942.0339263357,0.0,1.0
2011-08-25,41.14,42.833,40.981,42.49,17200,8.9115261541964,9.27825473414425,8.87708442695972,9.20395591375316,79403.6832475423,0.0,1.0
2011-08-26,41.64,41.75,40.32,40.89,11700,9.01983347255076,9.04366108258872,8.73390215209526,8.85737249501922,54012.970581177,0.0,1.0
2011-08-29,43.59,43.59,42.19,42.19,27800,9.44223201413275,9.44223201413275,9.13897152274055,9.13897152274055,128338.511295446,0.0,1.0
2011-08-30,43.59,43.7996,42.77,43.47,33100,9.44223201413275,9.48763444198689,9.2646080120316,9.4162382577277,152805.925319398,0.0,1.0
2011-08-31,43.57,44.0099,43.317,43.84,56500,9.43789972139857,9.53318850008673,9.38309621831127,9.49638567330992,260831.866481752,0.0,1.0
2011-09-01,42.48,43.82,42.3693,43.61,14200,9.20178976738607,9.49205338057575,9.17781052710242,9.44656430686692,65554.2036113431,0.0,1.0
2011-09-02,41.08,41.93,41.006,41.71,16600,8.89852927599388,9.08265171719628,8.88249979287743,9.03499649712037,76633.7873203025,0.0,1.0
2011-09-06,41.05,41.05,39.97,39.97,34000,8.89203083689262,8.89203083689262,8.65808702924721,8.65808702924721,156960.769210258,0.0,1.0
2011-09-07,42.5,42.5,41.53,41.64,17300,9.20612206012025,9.20612206012025,8.9960058625128,9.01983347255076,79865.332568749,0.0,1.0
2011-09-08,41.71,42.61,41.51,42.22,20800,9.03499649712037,9.22994967015821,8.99167356977862,9.14546996184181,96023.0588109814,0.0,1.0
2011-09-09,40.67,41.508,40.348,41.29,32300,8.80971727494331,8.99124034050521,8.7399673619231,8.94401834970271,149112.730749745,0.0,1.0
2011-09-12,40.91,40.95,40.09,40.5,21800,8.8617047877534,8.87036937322175,8.68408078565226,8.77289278670283,100639.552023048,0.0,1.0
2011-09-13,41.47,41.57,41.0265,41.34,26800,8.98300898431028,9.00467044798115,8.88694039292996,8.95484908153814,123722.01808338,0.0,1.0
2011-09-14,42.12,42.53,41.37,41.9,46100,9.12380849817094,9.21262049922151,8.96134752063941,9.07615327809502,212820.337076262,0.0,1.0
2011-09-15,42.59,42.642,42.01,42.52,46800,9.22561737742403,9.23688133853289,9.09998088813298,9.21045435285443,216051.882324708,0.0,1.0
2011-09-16,42.77,43.16,42.39,42.93,26700,9.2646080120316,9.349087720348,9.18229445008229,9.299266353905,123260.368762173,0.0,1.0
2011-09-19,41.98,42.31,41.675,42.31,23700,9.09348244903172,9.16496527914559,9.02741498483556,9.16496527914559,109410.889125974,0.0,1.0
2011-09-20,41.63,42.52,41.63,42.09,10900,9.01766732618367,9.21045435285443,9.01766732618367,9.11731005906968,50319.7760115239,0.0,1.0
2011-09-21,40.0,41.78,40.0,41.48,32400,8.66458546834847,9.05015952168998,8.66458546834847,8.98517513067736,149574.380070952,0.0,1.0
2011-09-22,39.33,39.751,38.67,38.76,30300,8.51945366175363,8.610648423808,8.37648800152588,8.39598331882967,139879.744325612,0.0,1.0
2011-09-23,39.64,39.8299,38.93,39.18,33400,8.58660419913334,8.62773931864432,8.43280780707015,8.48696146624733,154190.873283018,0.0,1.0
2011-09-26,39.842,39.842,39.0,39.71,25400,8.72180422463508,8.72180422463508,8.53748217360494,8.69290813112441,116029.524847807,0.42215,1.0
2011-09-27,40.75,41.59,40.68,40.95,35300,8.92057432242055,9.10445855385204,8.90525063646792,8.96435628228519,161253.630989274,0.0,1.0
2011-09-28,39.56,40.82,39.56,40.82,33700,8.66007166122593,8.93589800837317,8.66007166122593,8.93589800837317,153944.684542169,0.0,1.0
2011-09-29,39.58,40.76,39.5101,40.29,12200,8.6644498572124,8.92276342041378,8.64914806223971,8.81987581473187,55730.7166591827,0.0,1.0
2011-09-30,39.398,40.403,39.23,39.23,28000,8.62460827373557,8.84461262205539,8.58783142744928,8.58783142744928,127906.562824354,0.0,1.0
2011-10-03,37.64,39.87,37.6,39.18,89100,8.23976484652538,8.72793369901613,8.23100845455246,8.57688593748312,407016.955273211,0.0,1.0
2011-10-04,39.76,39.76,37.147,37.31,72300,8.70385362109057,8.70385362109057,8.13184231545904,8.16752461274873,330273.017578599,0.0,1.0
2011-10-05,40.15,40.34,39.491,40.08,25900,8.78922844282662,8.83082130469803,8.64496688507263,8.773904756874,118313.570612527,0.0,1.0
2011-10-06,41.03,41.03,39.9,40.09,38000,8.98186906623104,8.98186906623104,8.73450099299582,8.77609385486723,173587.478118766,0.0,1.0
2011-10-07,39.75,41.11,39.71,41.11,14700,8.70166452309734,8.9993818501769,8.69290813112441,8.9993818501769,67150.9454827857,0.0,1.0
2011-10-10,41.37,41.37,40.44,40.45,36700,9.05629839800093,9.05629839800093,8.85271228463035,8.85490138262359,167648.959130492,0.0,1.0
2011-10-11,41.54,41.59,41.24,41.24,17800,9.09351306388588,9.10445855385204,9.02784012408892,9.02784012408892,81312.0292240534,0.0,1.0
2011-10-12,42.35,42.64,41.81,41.81,25100,9.27083000133767,9.3343138431414,9.15261870970314,9.15261870970314,114659.097388974,0.0,1.0
2011-10-13,42.03,42.363,41.47,42.12,7800,9.20077886555425,9.27367582872887,9.07818937793325,9.22048074749333,35631.1139296414,0.0,1.0
2011-10-14,42.592,42.73,42.05,42.42,11800,9.32380617277389,9.35401572508049,9.20515706154071,9.2861536872903,53903.4800474062,0.0,1.0
2011-10-17,41.4245,42.47,41.4245,42.36,7400,9.06822898206405,9.29709917725646,9.06822898206405,9.2730190993309,33803.8773178649,0.0,1.0
2011-10-18,42.75,42.95,41.57,41.57,17100,9.35839392106695,9.40217588093159,9.10008035786557,9.10008035786557,78114.3651534446,0.0,1.0
2011-10-19,42.13,42.9,42.0,42.66,60600,9.22266984548657,9.39123039096543,9.19421157157455,9.33869203912786,276826.346684137,0.0,1.0
2011-10-20,42.27,42.28,41.288,42.19,32900,9.25331721739182,9.25550631538505,9.03834779445643,9.23580443344596,150290.211318616,0.0,1.0
2011-10-21,43.2,43.25,42.5,42.69,30200,9.4569033307624,9.46784882072856,9.30366647123615,9.34525933310756,137956.364189124,0.0,1.0
2011-10-24,44.27,44.369,43.228,43.33,27600,9.69113681603822,9.71280888617122,9.46303280514345,9.48536160467441,126079.326212577,0.0,1.0
2011-10-25,43.1299,43.66,43.092,43.45,39200,9.44155775382984,9.55760183845107,9.43326107243549,9.5116307805932,179069.187954095,0.0,1.0
2011-10-26,43.64,43.91,42.712,43.62,21700,9.55322364246461,9.61232928828187,9.35007534869267,9.54884544647814,99127.5861888741,0.0,1.0
2011-10-27,45.71,46.162,44.46,45.16,52200,10.0063669270636,10.1053141563577,9.73272967790963,9.88596653743587,238454.377836832,0.0,1.0
2011-10-28,45.519,45.944,45.336,45.92,26700,9.9645551553929,10.0575918201053,9.92449466211676,10.0523379849215,121968.04383608,0.0,1.0
2011-10-31,44.5,45.2592,44.49,44.77,42300,9.74148606988256,9.90768238952874,9.73929697188933,9.80059171569983,193230.271695363,0.0,1.0
2011-11-01,42.75,43.88,42.52,43.64,53900,9.35839392106695,9.60576199430217,9.30804466722262,9.55322364246461,246220.133436881,0.0,1.0
2011-11-02,43.89,44.034,43.22,43.62,18300,9.60795109229541,9.63947410339795,9.46128152674886,9.54884544647814,83596.074988774,0.0,1.0
2011-11-03,44.8917,44.96,43.46,44.42,23000,9.82723303827746,9.84218457757123,9.51381987858643,9.7239732859367,105066.105177148,0.0,1.0
2011-11-04,44.65,44.74,43.491,44.56,58100,9.77432253978104,9.79402442172013,9.52060608236545,9.75462065784195,265406.117860534,0.0,1.0
2011-11-07,44.6012,44.73,43.768,44.66,55500,9.76363974157407,9.79183532372689,9.58124409677797,9.77651163777427,253529.079883987,0.0,1.0
2011-11-08,45.32,45.37,44.2,45.12,17100,9.92099210532759,9.93193759529375,9.6758131300856,9.87721014546294,78114.3651534446,0.0,1.0
2011-11-09,43.23,44.34,43.2,44.34,88100,9.46347062474209,9.70646050199085,9.4569033307624,9.70646050199085,402448.86374377,0.0,1.0
2011-11-10,43.51,43.82,43.25,43.82,19100,9.52476536855259,9.59262740634278,9.46784882072856,9.59262740634278,87250.548212327,0.0,1.0
2011-11-11,44.56,44.56,43.95,43.95,13300,9.75462065784195,9.75462065784195,9.6210856802548,9.6210856802548,60755.617341568,0.0,1.0
2011-11-14,43.7483,44.43,43.5,44.4092,9500,9.57693157373131,9.72616238392994,9.52257627055936,9.72160906010401,43396.8695296914,0.0,1.0
2011-11-15,44.37,44.63,43.32,43.6,27400,9.71302779597054,9.76994434379458,9.48317250668118,9.54446725049168,125165.707906689,0.0,1.0
2011-11-16,43.86,44.76,43.78,44.06,50100,9.60138379831571,9.79840261770659,9.58387101436985,9.64516575818035,228861.385625004,0.0,1.0
2011-11-17,43.52,44.215,43.15,43.77,47600,9.52695446654582,9.67909677707545,9.44595784079623,9.58168191637662,217441.156801401,0.0,1.0
2011-11-18,43.71,43.762,43.289,43.58,21700,9.56854732841723,9.57993063798203,9.47638630290216,9.54008905450521,99127.5861888741,0.0,1.0
2011-11-21,42.66,42.93,42.4,42.8229,31800,9.33869203912786,9.39779768494513,9.28177549130383,9.37435244543761,145265.31063623,0.0,1.0
2011-11-22,42.162,42.758,42.09,42.32,72200,9.22967495906491,9.36014519946154,9.21391345351364,9.26426270735798,329816.208425655,0.0,1.0
2011-11-23,40.966,41.93,40.96,41.93,53600,8.96785883907436,9.17888788562193,8.96654538027842,9.17888788562193,244849.705978048,0.0,1.0
2011-11-25,40.65,41.38,40.63,40.89,18800,8.89868334248822,9.05848749599416,8.89430514650176,8.95122169432579,85880.1207534947,0.0,1.0
2011-11-28,41.73,42.34,41.61,42.34,31100,9.13510592575729,9.26864090334444,9.1088367498385,9.26864090334444,142067.646565621,0.0,1.0
2011-11-29,41.99,42.22,41.7,42.12,21000,9.19202247358132,9.24237172742565,9.12853863177759,9.22048074749333,95929.9221182653,0.0,1.0
2011-11-30,44.43,44.43,43.29,43.47,55200,9.72616238392994,9.72616238392994,9.47660521270148,9.51600897657966,252158.652425154,0.0,1.0
2011-12-01,43.88,44.489,43.88,44.28,21600,9.60576199430217,9.73907806209,9.60576199430217,9.69332591403145,98670.77703593,0.0,1.0
2011-12-02,44.15,44.64,44.1,44.38,14300,9.66486764011944,9.77213344178781,9.65392215015328,9.71521689396378,65323.7088710092,0.0,1.0
2011-12-05,44.8,45.05,44.464,44.8,22000,9.80715900967952,9.86188645951032,9.73360531710692,9.80715900967952,100498.013647706,0.0,1.0
2011-12-06,44.86,45.1355,44.5,44.86,52500,9.82029359763891,9.88060324735246,9.74148606988256,9.82029359763891,239824.805295663,0.0,1.0
2011-12-07,44.96,45.062,44.0,44.67,28500,9.84218457757123,9.8645133771022,9.63203117022096,9.7787007357675,130190.608589074,0.0,1.0
2011-12-08,43.48,44.43,43.48,44.33,32000,9.51819807457289,9.72616238392994,9.51819807457289,9.70427140399761,146178.928942119,0.0,1.0
2011-12-09,44.69,44.9357,43.64,43.64,19200,9.78307893175397,9.83686506944768,9.55322364246461,9.55322364246461,87707.3573652711,0.0,1.0
2011-12-12,44.17,44.22,43.69,44.22,22100,9.6692458361059,9.68019132607206,9.56416913243076,9.68019132607206,100954.822800651,0.0,1.0
2011-12-13,43.451,44.8,43.378,44.66,41100,9.51184969039252,9.80715900967952,9.49586927504192,9.77651163777427,187748.561860033,0.0,1.0
2011-12-14,43.205,43.62,43.09,43.21,27000,9.45799787975901,9.54884544647814,9.43282325283684,9.45909242875563,123338.471294912,0.0,1.0
2011-12-15,43.78,43.95,43.49,43.85,19300,9.58387101436985,9.6210856802548,9.52038717256612,9.59919470032248,88164.1665182153,0.0,1.0
2011-12-16,44.07,44.65,43.78,44.15,34500,9.64735485617358,9.77432253978104,9.58387101436985,9.66486764011944,157599.157765722,0.0,1.0
2011-12-19,43.27,44.76,43.26,44.29,29400,9.47222701671502,9.79840261770659,9.47003791872179,9.69551501202469,134301.890965571,0.0,1.0
2011-12-20,44.86,44.94,44.22,44.22,33100,9.82029359763891,9.83780638158477,9.68019132607206,9.68019132607206,151203.829624504,0.0,1.0
2011-12-21,44.8985,45.044,44.25,44.5,38600,9.90817493657721,9.94028379217978,9.76506433274033,9.82023418772756,174914.36224063,0.36295,1.0
2011-12-22,45.082,45.4555,45.082,45.16,20900,9.94866961013784,10.0310933734888,9.94866961013784,9.96588260489386,94707.5173789941,0.0,1.0
2011-12-23,45.36,45.429,45.21,45.27,24500,10.0100184888836,10.0252453688601,9.97691657589131,9.99015734108824,111020.773961022,0.0,1.0
2011-12-27,45.5099,45.7,45.07,45.13,23800,10.043098333934,10.0850494916663,9.94602145709846,9.95926222229539,107848.75184785,0.0,1.0
2011-12-28,44.59,45.81,44.59,45.59,24500,9.84009533552297,10.1093242278607,9.84009533552297,10.0607747554719,111020.773961022,0.0,1.0
2011-12-29,45.26,45.28,44.7,44.93,54400,9.98795054688875,9.99236413528773,9.86437007171735,9.9151263383056,246511.432795085,0.0,1.0
2011-12-30,44.89,45.34,44.89,45.22,83000,9.90629916150765,10.0056049004847,9.90629916150765,9.97912337009079,376111.193418972,0.0,1.0
2012-01-03,45.72,46.1,45.501,45.9,51300,10.0894630800653,10.1733212596459,10.0411342870964,10.1291853756561,232463.906293894,0.0,1.0
2012-01-04,45.51,45.66,45.208,45.52,42400,10.043120401876,10.0762223148683,9.97647521705141,10.0453271960755,192133.910854993,0.0,1.0
2012-01-05,45.75,45.98,44.82,45.28,100900,10.0960834626637,10.146839729252,9.89085160211122,9.99236413528773,457224.330312944,0.0,1.0
2012-01-06,45.65,45.96,45.34,45.87,50500,10.0740155206688,10.142426140853,10.0056049004847,10.1225649930576,228838.738164556,0.0,1.0
2012-01-09,45.7,45.81,45.41,45.73,60000,10.0850494916663,10.1093242278607,10.0210524598811,10.0916698742648,271887.609700461,0.0,1.0
2012-01-10,46.16,46.94,46.135,46.25,61100,10.1865620248428,10.358691972403,10.1810450393441,10.2064231726382,276872.215878303,0.0,1.0
2012-01-11,46.45,46.52,45.93,46.09,54300,10.250559056628,10.2660066160244,10.1358057582545,10.1711144654464,246058.286778917,0.0,1.0
2012-01-12,46.65,46.69,46.1441,46.67,42200,10.2946949406178,10.3035221174157,10.1830532220656,10.2991085290167,191227.618822657,0.0,1.0
2012-01-13,46.33,46.4065,46.0,46.26,28300,10.2240775262341,10.2409595018602,10.151253317651,10.2086299668377,128240.322575384,0.0,1.0
2012-01-17,46.48,46.77,46.33,46.73,46000,10.2571794392265,10.3211764710116,10.2240775262341,10.3123492942137,208447.167437019,0.0,1.0
2012-01-18,47.17,47.17,46.34,46.43,28100,10.4094482389912,10.4094482389912,10.2262843204336,10.246145468229,127334.03054305,0.0,1.0
2012-01-19,47.37,47.42,47.09,47.37,39200,10.453584122981,10.4646180939784,10.3917938853953,10.453584122981,177633.238337635,0.0,1.0
2012-01-20,47.7,47.7,47.25,47.44,25700,10.5264083315642,10.5264083315642,10.4271025925871,10.4690316823774,116458.52615503,0.0,1.0
2012-01-23,47.59,47.93,47.326,47.63,30200,10.5021335953698,10.5771645981524,10.4438742285032,10.5109607721677,136850.096882565,0.0,1.0
2012-01-24,47.77,47.82,47.15,47.38,36300,10.5418558909606,10.552889861958,10.4050346505922,10.4557909171805,164492.003868779,0.0,1.0
2012-01-25,48.11,48.2,47.58,47.8,85000,10.6168868937432,10.6367480415386,10.4999268011703,10.548476273559,385174.113742321,0.0,1.0
2012-01-26,47.99,48.367,47.84,48.3,22600,10.5904053633493,10.6736015046701,10.557303450357,10.6588159835335,102410.999653841,0.0,1.0
2012-01-27,48.19,48.22,47.85,47.85,53300,10.6345412473391,10.6411616299376,10.5595102445565,10.5595102445565,241526.826617244,0.0,1.0
2012-01-30,47.87,48.09,47.58,47.83,66000,10.5639238329555,10.6124733053442,10.4999268011703,10.5550966561575,299076.370670507,0.0,1.0
2012-01-31,47.75,48.267,47.52,48.16,37800,10.5374423025616,10.6515335626752,10.4866860359733,10.6279208647407,171289.194111291,0.0,1.0
2012-02-01,48.72,48.81,48.04,48.04,63500,10.7515013399121,10.7713624877075,10.6014393343468,10.6014393343468,287747.720266321,0.0,1.0
2012-02-02,48.86,49.0862,48.71,48.91,54900,10.7823964587049,10.8323141434974,10.7492945457126,10.7934304297024,248777.162875923,0.0,1.0
2012-02-03,49.87,49.97,49.39,49.5,67600,11.0052826728533,11.0273506148482,10.8993565512778,10.9236312874722,306326.706929188,0.0,1.0
2012-02-06,49.58,49.74,49.36,49.67,65200,10.9412856410681,10.97659434826,10.8927361686794,10.9611467888636,295451.202541169,0.0,1.0
2012-02-07,49.49,49.739,49.33,49.41,30300,10.9214244932727,10.97637366884,10.8861157860809,10.9037701396768,137303.242898734,0.0,1.0
2012-02-08,49.48,49.7172,49.16,49.55,23800,10.9192176990733,10.9715628574851,10.8486002846896,10.9346652584697,107848.751847849,0.0,1.0
2012-02-09,49.26,49.61,49.05,49.61,32100,10.8706682266845,10.9479060236666,10.8243255484952,10.9479060236666,145459.871189747,0.0,1.0
2012-02-10,48.54,48.92,48.4,48.8,37000,10.7117790443213,10.7956372239019,10.6808839255284,10.769155693508,167664.025981951,0.0,1.0
2012-02-13,49.17,49.26,48.82,49.1,28600,10.8508070788891,10.8706682266845,10.773569281907,10.8353595194927,129599.760623886,0.0,1.0
2012-02-14,48.82,49.0275,48.48,48.96,24200,10.773569281907,10.8193602615464,10.6985382791243,10.8044644006998,109661.335912519,0.0,1.0
2012-02-15,48.37,49.1975,48.3092,49.08,102900,10.6742635429299,10.8568757629377,10.660846234197,10.8309459310937,466287.250636293,0.0,1.0
2012-02-16,49.33,49.42,48.46,48.46,49200,10.8861157860809,10.9059769338763,10.6941246907253,10.6941246907253,222947.839954379,0.0,1.0
2012-02-17,49.49,49.69,49.33,49.65,51500,10.9214244932727,10.9655603772625,10.8861157860809,10.9567332004646,233370.19832623,0.0,1.0
2012-02-21,49.27,49.82,49.02,49.44,25900,10.872875020884,10.9942487018559,10.8177051658967,10.9103905222753,117364.818187366,0.0,1.0
2012-02-22,48.76,49.24,48.71,49.03,33500,10.76032851671,10.8662546382855,10.7492945457126,10.8199119600962,151803.915416091,0.0,1.0
2012-02-23,49.3194,49.33,48.627,48.79,81700,10.8837765842295,10.8861157860809,10.7309781538568,10.7669488993085,370220.295208794,0.0,1.0
2012-02-24,49.01,49.32,48.96,49.32,45200,10.8154983716973,10.8839089918814,10.8044644006998,10.8839089918814,204821.99930768,0.0,1.0
2012-02-27,49.0198,49.1324,48.3,48.64,51900,10.8176610300128,10.842509532699,10.6588159835335,10.7338469863161,235182.782390898,0.0,1.0
2012-02-28,48.78,49.19,48.6214,49.06,29800,10.764742105109,10.8552206672881,10.7297423491051,10.8265323426947,135037.512817896,0.0,1.0
2012-02-29,48.18,49.279,48.18,49.01,27600,10.6323344531396,10.8748611356635,10.6323344531396,10.8154983716973,125068.300462213,0.0,1.0
2012-03-01,48.26,48.81,48.26,48.37,34000,10.6499888067356,10.7713624877075,10.6499888067356,10.6742635429299,154069.645496928,0.0,1.0
2012-03-02,47.68,48.46,47.5,48.3,31100,10.5219947431652,10.6941246907253,10.4822724475744,10.6588159835335,140928.411028072,0.0,1.0
2012-03-05,47.96,47.98,47.348,47.5595,22100,10.5837849807509,10.5881985691499,10.4487291757421,10.4954028730613,100145.269573003,0.0,1.0
2012-03-06,47.14,47.52,46.98,47.47,57200,10.4028278563927,10.4866860359733,10.3675191492009,10.4756520649759,259199.521247775,0.0,1.0
2012-03-07,47.56,47.57,47.17,47.34,17100,10.4955132127713,10.4977200069708,10.4094482389912,10.4469637403825,77487.9687646315,0.0,1.0
2012-03-08,48.0,48.03,47.516,47.91,22800,10.5926121575488,10.5992325401473,10.4858033182935,10.5727510097534,103317.291686176,0.0,1.0
2012-03-09,48.55,48.83,47.95,47.95,17300,10.7139858385207,10.7757760761064,10.5815781865514,10.5815781865514,78394.2607969667,0.0,1.0
2012-03-12,48.53,48.69,48.39,48.64,27700,10.7095722501218,10.7448809573136,10.6786771313289,10.7338469863161,125521.446478379,0.0,1.0
2012-03-13,49.56,49.56,48.81,48.93,56200,10.9368720526692,10.9368720526692,10.7713624877075,10.7978440181013,254668.061086098,0.0,1.0
2012-03-14,49.19,49.72,49.01,49.58,53400,10.8552206672881,10.972180759861,10.8154983716973,10.9412856410681,241979.97263341,0.0,1.0
2012-03-15,49.56,49.56,48.89,49.14,119600,10.9368720526692,10.9368720526692,10.7890168413034,10.8441866962906,541962.635336252,0.0,1.0
2012-03-16,49.48,49.68,49.35,49.65,26100,10.9192176990733,10.963353583063,10.8905293744799,10.9567332004646,118271.1102197,0.0,1.0
2012-03-19,49.83,50.16,49.36,49.4,30000,10.9964554960554,11.0692797046385,10.8927361686794,10.9015633454773,135943.80485023,0.0,1.0
2012-03-20,49.48,49.69,49.31,49.53,22400,10.9192176990733,10.9655603772625,10.8817021976819,10.9302516700707,101504.707621505,0.0,1.0
2012-03-21,49.34,49.6595,49.33,49.54,25100,10.8883225802804,10.9588296549541,10.8861157860809,10.9324584642702,113739.650058026,0.0,1.0
2012-03-22,48.8,49.08,48.62,48.98,32500,10.769155693508,10.8309459310937,10.7294333979172,10.8088779890988,147272.455254416,0.0,1.0
2012-03-23,49.2711,49.3,48.521,48.92,23000,10.8731177682459,10.8794954034824,10.7075861353422,10.7956372239019,104223.58371851,0.0,1.0
2012-03-26,49.59,49.67,49.31,49.35,28700,11.0342137448086,11.0520144526043,10.971911267524,10.9808116214218,128983.635165632,0.4111,1.0
2012-03-27,49.44,49.78,49.44,49.7,33700,11.0008374176919,11.0764904258232,11.0008374176919,11.0586897180276,151454.65174501,0.0,1.0
2012-03-28,49.27,49.52,48.99,49.45,25300,10.9630109136262,11.0186381254875,10.9007084363415,11.0030625061663,113703.343891654,0.0,1.0
2012-03-29,49.21,49.225,48.646,48.98,15500,10.9496603827795,10.9529980154911,10.8241653928204,10.8984833478671,69660.1513960728,0.0,1.0
2012-03-30,49.09,49.47,48.9301,49.47,51200,10.922959321086,11.0075126831152,10.8873801563795,11.0075126831152,230103.209772835,0.0,1.0
2012-04-02,49.61,49.6485,48.96,48.96,166200,11.0386639217575,11.0472305123842,10.8940331709182,10.8940331709182,746936.591098541,0.0,1.0
2012-04-03,49.32,49.73,49.1625,49.58,37600,10.9741363559984,11.065364983451,10.9390912125258,11.0319886563342,168982.044676926,0.0,1.0
2012-04-04,48.66,48.92,48.44,48.91,143400,10.8272805166846,10.8851328170203,10.7783285702466,10.8829077285459,644468.755496572,0.0,1.0
2012-04-05,48.44,48.589,48.2928,48.49,29400,10.7783285702466,10.811482388516,10.7455752679027,10.7894540126189,132129.577486745,0.0,1.0
2012-04-09,47.7,47.88,47.47,47.67,29600,10.6136720231372,10.6537236156773,10.5624949882248,10.6069967577138,133028.41814992,0.0,1.0
2012-04-10,46.7,47.67,46.62,47.67,91800,10.3911631756919,10.6069967577138,10.3733624678963,10.6069967577138,412567.864397389,0.0,1.0
2012-04-11,47.4,47.4,46.76,47.07,34400,10.5469193689036,10.5469193689036,10.4045137065387,10.4734914492467,154600.594066123,0.0,1.0
2012-04-12,47.98,48.04,47.45,47.45,29900,10.6759745004218,10.6893250312685,10.5580448112759,10.5580448112759,134376.679144683,0.0,1.0
2012-04-13,47.24,47.79,47.22,47.74,11900,10.5113179533124,10.6336978194072,10.5068677763635,10.622572377035,53481.0194589204,0.0,1.0
2012-04-16,47.63,47.87,47.166,47.46,23700,10.598096403816,10.6514985272029,10.4948522986014,10.5602698997503,106512.618586254,0.0,1.0
2012-04-17,48.26,48.627,47.98,47.98,19800,10.7382769777065,10.8199377247189,10.6759745004218,10.6759745004218,88985.2256543384,0.0,1.0
2012-04-18,47.8,48.02,47.63,48.02,19600,10.6359229078817,10.6848748543196,10.598096403816,10.6848748543196,88086.3849911633,0.0,1.0
2012-04-19,47.56,48.129,47.37,47.87,26700,10.5825207844948,10.7091283186912,10.5402441034802,10.6514985272029,119995.228533881,0.0,1.0
2012-04-20,48.02,48.32,47.78,47.78,21500,10.6848748543196,10.7516275085532,10.6314727309328,10.6314727309328,96625.3712913275,0.0,1.0
2012-04-23,47.33,47.41,47.0,47.41,36400,10.5313437495824,10.5491444573781,10.4579158299255,10.5491444573781,163589.000697875,0.0,1.0
2012-04-24,47.828,47.909,47.31,47.32,21800,10.6421531556102,10.6601763722532,10.5268935726335,10.529118661108,97973.6322860894,0.0,1.0
2012-04-25,48.35,48.58,48.18,48.58,21600,10.7583027739766,10.809479808889,10.7204762699109,10.809479808889,97074.7916229144,0.0,1.0
2012-04-26,48.649,48.7399,48.17,48.26,20100,10.8248329193627,10.8450589735955,10.7182511814364,10.7382769777065,90333.486649101,0.0,1.0
2012-04-27,49.07,49.1195,48.42,48.83,29000,10.9185091441371,10.9295233320857,10.7738783932977,10.8651070207503,130331.896160395,0.0,1.0
2012-04-30,48.52,49.03,48.52,49.03,27000,10.7961292780423,10.9096087902393,10.7961292780423,10.9096087902393,121343.489528643,0.0,1.0
2012-05-01,48.5,49.34,48.5,48.61,26300,10.7916791010933,10.9785865329473,10.7916791010933,10.8161550743123,118197.547207531,0.0,1.0
2012-05-02,48.59,49.21,48.05,48.15,21000,10.8117048973634,10.9496603827795,10.691550119743,10.7138010044875,94378.2696333894,0.0,1.0
2012-05-03,48.2,48.75,48.03,48.73,22000,10.7249264468598,10.8473063129547,10.6870999427941,10.8428561360058,98872.4729492648,0.0,1.0
2012-05-04,47.49,47.94,47.376,47.94,21600,10.5669451651737,10.667074146524,10.5415791565649,10.667074146524,97074.7916229144,0.0,1.0
2012-05-07,47.64,47.785,47.16,47.24,53000,10.6003214922905,10.63258527517,10.4935172455167,10.5113179533124,238192.77574141,0.0,1.0
2012-05-08,47.8364,47.852,47.314,47.33,25600,10.6440222299287,10.6474933679488,10.5277836080233,10.5313437495824,115051.604886417,0.0,1.0
2012-05-09,47.68,47.79,47.325,47.34,22000,10.6092218461883,10.6336978194072,10.5302312053452,10.5335688380569,98872.4729492646,0.0,1.0
2012-05-10,47.804,48.0165,47.6034,48.01,20500,10.6368129432715,10.6840960733536,10.592177668474,10.6826497658452,92131.1679754512,0.0,1.0
2012-05-11,47.68,48.54,47.45,47.45,22000,10.6092218461883,10.8005794549912,10.5580448112759,10.5580448112759,98872.4729492646,0.0,1.0
2012-05-14,47.17,47.4399,47.076,47.27,34300,10.4957423339912,10.5557974719167,10.4748265023314,10.5179932187357,154151.173734536,0.0,1.0
2012-05-15,47.06,47.45,46.955,47.15,40000,10.4712663607722,10.5580448112759,10.4479029317905,10.4912921570423,179768.132635028,0.0,1.0
2012-05-16,46.82,47.73,46.78,47.26,68100,10.4178642373854,10.6203472885605,10.4089638834876,10.5157681302613,306055.245811133,0.0,1.0
2012-05-17,45.91,46.86,45.91,46.86,30300,10.2153811862102,10.4267645912832,10.2153811862102,10.4267645912832,136174.360471033,0.0,1.0
2012-05-18,45.39,46.29,45.3268,45.94,44200,10.0996765855387,10.2999345482394,10.0856140263802,10.2220564516336,198643.786561705,0.0,1.0
2012-05-21,46.18,46.18,45.48,45.62,40200,10.2754585750204,10.2754585750204,10.1197023818088,10.1508536204511,180666.973298203,0.0,1.0
2012-05-22,45.97,47.11,45.681,46.21,29500,10.2287317170569,10.4823918031445,10.1644266601453,10.2821338404438,132578.997818333,0.0,1.0
2012-05-23,46.12,46.363,45.2208,45.53,61000,10.2621080441737,10.3161776941029,10.062028088551,10.130827824181,274146.402268417,0.0,1.0
2012-05-24,46.24,46.38,45.814,46.1,29000,10.2888091058671,10.3199603445095,10.1940203368555,10.2576578672248,130331.896160395,0.0,1.0
2012-05-25,46.379,46.52,46.22,46.42,13000,10.319737835662,10.3511115831518,10.2843589289182,10.3288606984073,58424.643106384,0.0,1.0
2012-05-29,46.81,46.85,46.4,46.66,12500,10.4156391489109,10.4245395028087,10.3244105214584,10.3822628217941,56177.5414484461,0.0,1.0
2012-05-30,46.13,46.73,46.08,46.73,22600,10.2643331326482,10.3978384411153,10.2532076902759,10.3978384411153,101568.99493879,0.0,1.0
2012-05-31,46.14,46.99,45.675,46.11,35100,10.2665582211226,10.4556907414511,10.1630916070606,10.2598829556993,157746.536387237,0.0,1.0
2012-06-01,45.11,45.6094,45.09,45.37,18100,10.037374108254,10.1484950266682,10.0329239313051,10.0952264085898,81345.0800173501,0.0,1.0
2012-06-04,45.07,45.25,44.67,45.21,35000,10.0284737543562,10.0685253468964,9.93947021537814,10.0596249929986,157297.116055649,0.0,1.0
2012-06-05,45.448,45.48,44.84,44.84,20400,10.1125820986905,10.1197023818088,9.97729671944383,9.97729671944383,91681.7476438641,0.0,1.0
2012-06-06,46.42,46.68,45.82,45.82,12200,10.3288606984073,10.386712998743,10.1953553899402,10.1953553899402,54829.2804536832,0.0,1.0
2012-06-07,46.39,47.22,46.39,47.08,37700,10.3221854329839,10.5068677763635,10.3221854329839,10.4757165377211,169431.465008514,0.0,1.0
2012-06-08,46.92,46.98,46.22,46.27,34500,10.4401151221299,10.4534656529766,10.2843589289182,10.2954843712905,155050.014397711,0.0,1.0
2012-06-11,45.9485,47.58,45.94,47.58,38400,10.2239477768369,10.5869709614437,10.2220564516336,10.5869709614437,172577.407329625,0.0,1.0
2012-06-12,46.45,46.45,45.74,46.11,25900,10.3355359638306,10.3355359638306,10.1775546821445,10.2598829556993,116399.865881181,0.0,1.0
2012-06-13,46.04,46.756,45.98,46.45,13700,10.2443073363781,10.4036236711489,10.2309568055314,10.3355359638306,61570.5854274968,0.0,1.0
2012-06-14,46.7165,46.7954,46.19,46.19,18800,10.3948345716748,10.4123905197382,10.2776836634949,10.2776836634949,84491.0223384627,0.0,1.0
2012-06-15,47.16,47.21,46.7018,46.8,14800,10.4935172455167,10.504642687889,10.3915636916173,10.4134140604365,66514.2090749604,0.0,1.0
2012-06-18,47.1682,47.28,46.79,46.88,38800,10.4953418180658,10.5202183072102,10.411188971962,10.4312147682321,174375.088655976,0.0,1.0
2012-06-19,47.86,48.07,47.27,47.29,99800,10.6492734387284,10.6960002966919,10.5179932187357,10.5224433956846,448521.490924393,0.0,1.0
2012-06-20,47.75,48.03,47.6,47.95,31800,10.6247974655094,10.6870999427941,10.5914211383926,10.6692992349985,142915.665444847,0.0,1.0
2012-06-21,46.89,47.8415,46.759,47.66,68100,10.4334398567065,10.6451570250507,10.4042911976912,10.6047716692394,306055.245811135,0.0,1.0
2012-06-22,47.31,47.34,46.9247,47.01,15800,10.5268935726335,10.5335688380569,10.4411609137129,10.4601409184,71008.412390836,0.0,1.0
2012-06-25,46.32,46.4357,46.16,46.35,27700,10.4105748475431,10.4365788093276,10.3746143126638,10.4173174478329,123246.220193384,0.46724,1.0
2012-06-26,46.51,46.6899,46.1455,46.45,18900,10.4532779827122,10.493711109117,10.3713553891904,10.4397927821325,84092.1863413342,0.0,1.0
2012-06-27,47.064,47.08,46.64,46.64,22700,10.5777913347316,10.5813873882195,10.4824959173016,10.4824959173016,100999.610050174,0.0,1.0
2012-06-28,47.19,47.205,46.546,46.85,28800,10.606110255949,10.6094815560939,10.46136910306,10.5296941193306,128140.47442489,0.0,1.0
2012-06-29,48.25,48.39,47.89,48.22,45000,10.844348799524,10.8758142675434,10.7634375960457,10.8376061992342,200219.491288892,0.0,1.0
2012-07-02,48.92,49.368,48.23,48.53,83900,10.9949335393309,11.0956230369928,10.8398537326641,10.9072797355627,373298.118203066,0.0,1.0
2012-07-03,49.37,49.39,48.79,48.97,76400,11.0960725436788,11.1005676105387,10.9657156047415,11.0061712064807,339928.202988251,0.0,1.0
2012-07-05,49.32,49.52,49.18,49.39,71200,11.084834876529,11.1297855451281,11.0533694085097,11.1005676105387,316791.728439313,0.0,1.0
2012-07-06,49.09,49.149,48.91,48.99,52700,11.0331416076401,11.0464020548768,10.9926860059009,11.0106662733406,234479.270909435,0.0,1.0
2012-07-09,48.85,49.03,48.7417,49.03,31100,10.9792008053212,11.0196564070604,10.9548600182748,11.0196564070604,138373.915090767,0.0,1.0
2012-07-10,48.6848,49.44,48.46,49.35,54100,10.9420715530584,11.1118052776885,10.891547001553,11.0915774768189,240708.321749534,0.0,1.0
2012-07-11,48.64,48.95,48.4412,48.76,98300,10.9320026032922,11.0016761396208,10.8873216387047,10.9589730044516,437368.355415512,0.0,1.0
2012-07-12,48.48,48.6,48.0,48.49,50200,10.896042068413,10.9230124695724,10.7881604637752,10.8982896018429,223355.965837829,0.0,1.0
2012-07-13,49.12,49.2204,48.66,48.66,27200,11.03988420793,11.0624494435667,10.9364976701521,10.9364976701521,121021.559179063,0.0,1.0
2012-07-16,48.93,49.19,48.8,49.02,27400,10.9971810727608,11.0556169419396,10.9679631381715,11.0174088736304,121911.423584792,0.0,1.0
2012-07-17,49.19,49.56,48.69,49.31,34600,11.0556169419396,11.1387756788479,10.943240270442,11.0825873430991,153946.542191015,0.0,1.0
2012-07-18,49.24,49.68,49.12,49.2,35300,11.0668546090894,11.1657460800073,11.03988420793,11.0578644753696,157061.067611063,0.0,1.0
2012-07-19,48.85,49.66,48.82,49.47,28800,10.9792008053212,11.1612510131474,10.9724582050314,11.1185478779783,128140.474424891,0.0,1.0
2012-07-20,48.35,48.62,48.2808,48.62,36700,10.8668241338236,10.9275075364323,10.8512712024883,10.9275075364323,163290.118451162,0.0,1.0
2012-07-23,47.71,47.85,47.4,47.78,88500,10.7229819943066,10.7544474623259,10.653308457978,10.7387147283162,393764.999534818,0.0,1.0
2012-07-24,47.1139,47.78,46.9618,47.78,56800,10.5890065265471,10.7387147283162,10.5548215430775,10.7387147283162,252721.491226866,0.0,1.0
2012-07-25,47.06,47.5,46.9401,47.47,35800,10.5768923213596,10.6757837922775,10.5499443955345,10.6690411919877,159285.728625385,0.0,1.0
2012-07-26,47.45,47.96,47.2141,47.96,42300,10.6645461251278,10.7791703300554,10.6115268115152,10.7791703300554,188206.321811557,0.0,1.0
2012-07-27,48.18,48.379,47.64,47.8,38800,10.8286160655144,10.8733419807704,10.7072492602969,10.7432097951761,172633.69471131,0.0,1.0
2012-07-30,48.092,48.43,48.05,48.25,27600,10.8088377713308,10.8848044012632,10.799398130925,10.844348799524,122801.28799052,0.0,1.0
2012-07-31,47.84,48.26,47.84,48.22,29200,10.752199928896,10.846596332954,10.752199928896,10.8376061992342,129920.203236347,0.0,1.0
2012-08-01,47.32,48.2794,47.32,48.25,39400,10.6353281905384,10.8509565478081,10.6353281905384,10.844348799524,175303.287928496,0.0,1.0
2012-08-02,47.21,47.39,46.74,46.74,45800,10.6106053228089,10.6510609245481,10.5049712516011,10.5049712516011,203778.948911805,0.0,1.0
2012-08-03,48.18,48.44,47.783,48.0,29400,10.8286160655144,10.8870519346931,10.7393889883452,10.7881604637752,130810.067642075,0.0,1.0
2012-08-06,48.48,48.698,48.31,48.4,33700,10.896042068413,10.9450382971859,10.8578340001038,10.8780618009733,149942.152365236,0.0,1.0
2012-08-07,48.56,48.86,48.4938,48.7,23800,10.9140223358526,10.9814483387512,10.8991436645463,10.9454878038719,105893.86428168,0.0,1.0
2012-08-08,48.46,48.6099,48.32,48.39,28400,10.891547001553,10.925237527668,10.8600815335337,10.8758142675434,126360.745613434,0.0,1.0
2012-08-09,48.46,48.61,48.39,48.47,22000,10.891547001553,10.9252600030023,10.8758142675434,10.893794534983,97885.084630125,0.0,1.0
2012-08-10,48.44,48.44,48.188,48.29,67500,10.8870519346931,10.8870519346931,10.8304140922583,10.8533389332438,300329.236933338,0.0,1.0
2012-08-13,48.39,48.49,47.9366,48.45,36300,10.8758142675434,10.8982896018429,10.7739111018293,10.8892994681231,161510.389639705,0.0,1.0
2012-08-14,48.32,48.78,48.19,48.78,34400,10.8600815335337,10.9634680713115,10.8308635989443,10.9634680713115,153056.677785286,0.0,1.0
2012-08-15,48.6,48.6,48.212,48.23,31500,10.9230124695724,10.9230124695724,10.8358081724902,10.8398537326641,140153.643902224,0.0,1.0
2012-08-16,49.01,49.09,48.35,48.64,55300,11.0151613402005,11.0331416076401,10.8668241338236,10.9320026032922,246047.508183903,0.0,1.0
2012-08-17,49.34,49.369,48.93,49.12,18500,11.0893299433889,11.0958477903358,10.9971810727608,11.03988420793,82312.4575298777,0.0,1.0
2012-08-20,49.22,50.0,49.0,49.32,45500,11.0623595422295,11.2376671497658,11.0129138067705,11.084834876529,202444.152303212,0.0,1.0
2012-08-21,49.25,49.81,49.18,49.51,33100,11.0691021425193,11.1949640145967,11.0533694085097,11.1275380116981,147272.559148052,0.0,1.0
2012-08-22,49.0,49.19,48.86,49.19,21400,11.0129138067705,11.0556169419396,10.9814483387512,11.0556169419396,95215.4914129395,0.0,1.0
2012-08-23,48.58,49.248,48.5005,48.96,20300,10.9185174027125,11.0686526358334,10.9006495119444,11.0039236730507,90321.237181433,0.0,1.0
2012-08-24,48.82,48.9272,48.4643,48.54,22000,10.9724582050314,10.9965517634005,10.8925134409279,10.9095272689927,97885.0846301243,0.0,1.0
2012-08-27,48.8412,49.304,48.8,49.03,13500,10.9772229759029,11.0812388230411,10.9679631381715,11.0196564070604,60065.8473866672,0.0,1.0
2012-08-28,49.12,49.21,48.89,48.89,13800,11.03988420793,11.0601120087995,10.988190939041,10.988190939041,61400.6439952597,0.0,1.0
2012-08-29,49.4,49.59,49.2133,49.34,29600,11.1028151439686,11.1455182791378,11.0608536948314,11.0893299433889,131699.932047805,0.0,1.0
2012-08-30,49.07,49.38,49.06,49.38,29300,11.0286465407802,11.0983200771087,11.0263990073502,11.0983200771087,130365.135439211,0.0,1.0
2012-08-31,49.28,49.44,48.91,49.44,53000,11.0758447428092,11.1118052776885,10.9926860059009,11.1118052776885,235814.067518028,0.0,1.0
2012-09-04,49.7201,49.8296,48.925,49.21,65000,11.1747586890614,11.1993691801194,10.9960573060459,11.0601120087995,289205.931861733,0.0,1.0
2012-09-05,49.72,49.929,49.63,49.67,30200,11.1747362137271,11.2217096624132,11.1545084128576,11.1634985465774,134369.52526499,0.0,1.0
2012-09-06,50.51,50.57,49.98,50.13,61700,11.3522913546934,11.3657765552732,11.2331720829059,11.2668850843552,274523.169167214,0.0,1.0
2012-09-07,50.726,50.89,50.54,50.65,119300,11.4008380767804,11.4376976250317,11.3590339549833,11.3837568227128,530804.118016996,0.0,1.0
2012-09-10,50.69,50.9158,50.64,50.64,62800,11.3927469564326,11.4434962612809,11.3815092892828,11.3815092892828,279417.423398719,0.0,1.0
2012-09-11,50.82,51.0,50.68,50.68,25400,11.421964891022,11.4624204927612,11.3904994230026,11.3904994230026,113012.779527507,0.0,1.0
2012-09-12,51.07,51.11,50.8058,51.05,32000,11.4781532267708,11.4871433604906,11.4187733935515,11.4736581599109,142378.304916545,0.0,1.0
2012-09-13,51.73,52.0199,51.02,51.2,52100,11.6264904331477,11.6916464272821,11.4669155596211,11.5073711613602,231809.67769225,0.0,1.0
2012-09-14,52.21,52.44,51.91,51.91,58700,11.7343720377855,11.7860653066744,11.6669460348869,11.6669460348869,261175.203081287,0.0,1.0
2012-09-17,51.902,52.07,51.792,52.01,40800,11.6651480081429,11.7029065697661,11.6404251404134,11.6894213691864,181532.338768595,0.0,1.0
2012-09-18,51.79,52.3699,51.61,52.3699,19800,11.6399756337275,11.7703100973304,11.5995200319883,11.7703100973304,88096.5761671118,0.0,1.0
2012-09-19,51.68,51.96,51.68,51.92,192600,11.615252765998,11.6781837020367,11.615252765998,11.6691935683168,856939.422716452,0.0,1.0
2012-09-20,51.55,51.81,51.35,51.52,26800,11.5860348314086,11.6444707005874,11.5410841628095,11.5792922311187,119241.830367606,0.0,1.0
2012-09-21,51.8,52.24,51.78,52.15,49100,11.6422231671574,11.7411146380753,11.6377281002975,11.7208868372058,218461.711606324,0.0,1.0
2012-09-24,51.32,51.6,50.66,51.18,60800,11.6383866275925,11.7018852296136,11.4887113513997,11.6066373265819,268100.390530285,0.46293,1.0
2012-09-25,50.7,51.72,50.7,51.653,116000,11.4977825802599,11.7290989161941,11.4977825802599,11.7139046078534,511507.324038046,0.0,1.0
2012-09-26,50.53,50.86,50.4401,50.71,78600,11.4592298576042,11.5340674957006,11.438842270741,11.5000503874749,346590.307494745,0.0,1.0
2012-09-27,50.85,51.07,50.2001,50.75,79200,11.5317996884855,11.5816914472164,11.38441489758,11.5091216163351,349236.035032873,0.0,1.0
2012-09-28,50.53,50.87,50.4,50.72,19600,11.4592298576042,11.5363353029156,11.4297483638087,11.50231819469,86427.0995788422,0.0,1.0
2012-10-01,50.6,51.05,50.322,50.78,68500,11.4751045081095,11.5771558327864,11.4120594675313,11.5159250379802,302053.893936259,0.0,1.0
2012-10-02,50.75,50.89,50.5701,50.88,62700,11.5091216163351,11.5408709173457,11.4683237645365,11.5386031101307,276478.527734358,0.0,1.0
2012-10-03,50.79,51.13,50.55,50.77,86800,11.5181928451953,11.5952982905067,11.4637654720343,11.5136572307652,382748.583849158,0.0,1.0
2012-10-04,51.09,51.44,50.6,50.94,42300,11.5862270616465,11.665600314173,11.4751045081095,11.5522099534209,186523.791438012,0.0,1.0
2012-10-05,51.18,51.7,51.1,51.31,33000,11.6066373265819,11.7245633017641,11.5884948688616,11.6361188203774,145515.01459703,0.0,1.0
2012-10-08,50.94,51.08,50.87,50.95,27800,11.5522099534209,11.5839592544315,11.5363353029156,11.5544777606359,122585.375933256,0.0,1.0
2012-10-09,50.45,51.22,50.45,50.95,48400,11.4410873998839,11.6157085554421,11.4410873998839,11.5544777606359,213422.021408977,0.0,1.0
2012-10-10,50.5,50.87,50.4201,50.52,33400,11.4524264359591,11.5363353029156,11.4343066563109,11.4569620503892,147278.832955782,0.0,1.0
2012-10-11,50.75,50.9763,50.6109,50.88,18000,11.5091216163351,11.5604420936115,11.4775764179739,11.5386031101307,79371.8261438348,0.0,1.0
2012-10-12,50.22,50.749,50.18,50.69,20300,11.3889278339379,11.5088948356136,11.3798566050778,11.4955147730449,89513.7817066581,0.0,1.0
2012-10-15,50.47,50.53,50.081,50.26,20800,11.445623014314,11.4592298576042,11.3574053136488,11.3979990627981,91718.5546550975,0.0,1.0
2012-10-16,50.65,50.84,50.63,50.8,62300,11.4864435441847,11.5295318812705,11.4819079297546,11.5204606524103,274714.709375605,0.0,1.0
2012-10-17,51.15,51.1899,50.62,50.75,30100,11.5998339049368,11.6088824557248,11.4796401225396,11.5091216163351,132727.331496079,0.0,1.0
2012-10-18,51.0,51.363,50.97,51.363,16500,11.5658167967112,11.6481381986172,11.559013375066,11.6481381986172,72757.5072985148,0.0,1.0
2012-10-19,50.22,50.87,50.048,50.85,31500,11.3889278339379,11.5363353029156,11.3499215498392,11.5317996884855,138900.695751711,0.0,1.0
2012-10-22,50.19,50.23,50.03,50.13,24400,11.3821244122928,11.391195641153,11.3458394968521,11.3685175690025,107592.919883865,0.0,1.0
2012-10-23,50.0,50.0025,49.48,49.97,32800,11.339036075207,11.3396030270108,11.2211101000249,11.3322326535619,144633.105417654,0.0,1.0
2012-10-24,49.9129,50.1564,49.78,50.14,17200,11.319283474364,11.3745045800503,11.2891443164761,11.3707853762176,75844.1894263309,0.0,1.0
2012-10-25,50.05,50.27,49.66,50.26,19800,11.3503751112822,11.4002668700131,11.2619306298956,11.3979990627981,87309.0087582182,0.0,1.0
2012-10-26,49.77,50.179,49.48,50.06,28100,11.2868765092611,11.3796298243563,11.2211101000249,11.3526429184973,123908.239702319,0.0,1.0
2012-10-31,50.05,50.78,49.65,49.89,57900,11.3503751112822,11.5159250379802,11.2596628226806,11.3140901958416,255312.707429335,0.0,1.0
2012-11-01,50.44,50.66,50.19,50.19,42300,11.4388195926688,11.4887113513997,11.3821244122928,11.3821244122928,186523.791438012,0.0,1.0
2012-11-02,49.95,50.7,49.948,50.63,23600,11.3276970391318,11.4977825802599,11.3272434776888,11.4819079297546,104065.283166361,0.0,1.0
2012-11-05,49.94,50.139,49.77,49.93,44800,11.3254292319168,11.3705585954961,11.2868765092611,11.3231614247017,197547.65618021,0.0,1.0
2012-11-06,50.428,50.59,50.18,50.25,32600,11.4360982240108,11.4728367008945,11.3798566050778,11.395731255583,143751.196238278,0.0,1.0
2012-11-07,49.23,49.99,49.12,49.99,94700,11.1644149196488,11.336768267992,11.1394690402834,11.336768267992,417583.996434509,0.0,1.0
2012-11-08,48.72,49.34,48.72,49.21,78400,11.0487567516817,11.1893607990143,11.0487567516817,11.1598793052187,345708.398315369,0.0,1.0
2012-11-09,48.56,48.9,48.3801,48.5,33600,11.012471836241,11.0895772815525,10.9716739844425,10.9988649929508,148160.742135159,0.0,1.0
2012-11-12,48.52,48.81,48.47,48.75,50000,11.0034006073809,11.0691670166171,10.9920615713057,11.0555601733268,220477.294843985,0.0,1.0
2012-11-13,48.29,48.7445,47.93,48.31,77500,10.9512410414349,11.0543128793586,10.8695999816934,10.955776655865,341739.807008178,0.0,1.0
2012-11-14,47.142,48.34,47.094,48.34,51200,10.6908967731482,10.9625800775101,10.680011298516,10.9625800775101,225768.74992024,0.0,1.0
2012-11-15,47.04,47.2828,46.7287,47.06,77500,10.6677651395548,10.722827498736,10.5971683009505,10.6723007539848,341739.807008176,0.0,1.0
2012-11-16,47.54,47.61,46.63,47.03,35200,10.7811555003068,10.7970301508121,10.5747850437381,10.6654973323397,155216.015570166,0.0,1.0
2012-11-19,48.45,48.7185,48.0262,48.04,16600,10.9875259568756,11.0484165805995,10.8914162871021,10.8945458610589,73198.461888203,0.0,1.0
2012-11-20,48.46,48.6299,48.2793,48.4,25800,10.9897937640906,11.0283238086742,10.9488144877148,10.9761869208004,113766.284139497,0.0,1.0
2012-11-21,48.72,48.74,48.27,48.69,27800,11.0487567516817,11.0532923661118,10.9467054270048,11.0419533300366,122585.375933256,0.0,1.0
2012-11-23,49.22,49.22,48.89,48.89,14400,11.1621471124338,11.1621471124338,11.0873094743374,11.0873094743374,63497.4609150676,0.0,1.0
2012-11-26,49.15,49.15,48.84,48.88,74300,11.2138077607924,11.2138077607924,11.1430797769502,11.1522059684137,325656.108781193,0.2978,1.0
2012-11-27,49.04,49.34,48.98,49.13,28600,11.1887107342678,11.2571571702441,11.1750214470725,11.2092446650607,125353.495439328,0.0,1.0
2012-11-28,49.26,49.26,48.56,48.86,32100,11.2389047873171,11.2389047873171,11.0791964367056,11.147642872682,140693.958167918,0.0,1.0
2012-11-29,49.75,49.819,49.53,49.53,20800,11.3507006327451,11.3664433130197,11.3005065796958,11.3005065796958,91166.1785013301,0.0,1.0
2012-11-30,49.79,49.88,49.514,49.88,24200,11.3598268242086,11.3803607550016,11.2968561031104,11.3803607550016,106068.342294817,0.0,1.0
2012-12-03,49.74,50.02,49.62,50.02,58400,11.3484190848793,11.4123024251238,11.3210405104887,11.4123024251238,255966.578099887,0.0,1.0
2012-12-04,49.83,49.95,49.51,49.79,156700,11.3689530156722,11.3963315900627,11.295943483964,11.3598268242086,686814.431305689,0.0,1.0
2012-12-05,49.71,50.0,49.5,49.97,57200,11.3415744412816,11.4077393293921,11.2936619360982,11.4008946857945,250706.990878657,0.0,1.0
2012-12-06,49.7899,49.84,49.03,49.71,43400,11.35980400873,11.371234563538,11.1864291864019,11.3415744412816,190221.737834505,0.0,1.0
2012-12-07,49.9,50.01,49.65,50.01,41700,11.3849238507333,11.410020877258,11.3278851540863,11.410020877258,182770.655937762,0.0,1.0
2012-12-10,50.05,50.12,49.81,49.95,41500,11.4191470687215,11.4351179037826,11.3643899199404,11.3963315900627,181894.058067557,0.0,1.0
2012-12-11,50.38,50.519,50.1701,50.36,46900,11.4944381482955,11.5261516636312,11.4465484585907,11.4898750525637,205562.200563094,0.0,1.0
2012-12-12,50.14,50.706,50.04,50.56,29200,11.4396809995144,11.5688166087231,11.4168655208556,11.5355060098813,127983.289049944,0.0,1.0
2012-12-13,49.91,50.3599,49.7601,50.24,28200,11.3872053985992,11.4898522370851,11.3530049960897,11.4624964781732,123600.299698918,0.0,1.0
2012-12-14,50.0,50.19,49.77,49.88,34600,11.4077393293921,11.4510887388438,11.3552637284769,11.3803607550016,151651.431545481,0.0,1.0
2012-12-17,50.64,50.64,50.13,50.13,28100,11.5537583928083,11.5537583928083,11.4373994516485,11.4373994516485,123162.000763816,0.0,1.0
2012-12-18,51.23,51.23,50.6501,50.76,75600,11.6883697168951,11.6883697168951,11.5560627561528,11.5811369671989,331353.994937527,0.0,1.0
2012-12-19,51.21,51.58,51.1001,51.31,203700,11.6838066211634,11.7682238922009,11.6587324101174,11.7066220998222,892814.930803887,0.0,1.0
2012-12-20,51.71,51.72,51.206,51.27,46600,11.7978840144573,11.8001655623232,11.682894002017,11.6974959083587,204247.303757787,0.0,1.0
2012-12-21,51.5,51.5,50.8701,51.22,67300,11.7499715092739,11.7499715092739,11.6062568092022,11.6860881690293,294975.183324013,0.0,1.0
2012-12-24,50.75,50.94,50.72,50.94,10200,11.6741465474993,11.7178527119135,11.6672455741707,11.7178527119135,44341.5711712892,0.41766,1.0
2012-12-26,50.43,50.824,50.43,50.81,21400,11.6005361653278,11.6911689483764,11.6005361653278,11.6879484941564,93030.3552025093,0.0,1.0
2012-12-27,50.34,50.6084,49.69,50.47,72300,11.5798332453421,11.6415739533884,11.4303121565564,11.6097374630993,314303.489772963,0.0,1.0
2012-12-28,50.0,50.43,50.0,50.09,31900,11.501622214285,11.6005361653278,11.501622214285,11.5223251342707,138676.090231777,0.0,1.0
2012-12-31,50.95,51.0191,49.93,49.99,145700,11.7201530363564,11.7360482782565,11.485519943185,11.4993218898421,633388.913691849,0.0,1.0
2013-01-02,52.42,52.479,52.04,52.36,61700,12.0583007294564,12.0718726436692,11.9708884006278,12.0444987827992,268223.033457701,0.0,1.0
2013-01-03,52.29,52.73,52.21,52.73,97100,12.0283965116992,12.1296107871849,12.0099939161564,12.1296107871849,422114.368699236,0.0,1.0
2013-01-04,52.6,52.82,52.49,52.51,124100,12.0997065694278,12.1503137071706,12.0744030005564,12.0790036494421,539489.115917354,0.0,1.0
2013-01-07,52.44,52.59,52.31,52.47,99900,12.0629013783421,12.0974062449849,12.0329971605849,12.0698023516707,434286.564707039,0.0,1.0
2013-01-08,52.29,52.43,52.07,52.43,78200,12.0283965116992,12.0606010538992,11.9777893739564,12.0606010538992,339952.045646553,0.0,1.0
2013-01-09,52.49,52.55,52.33,52.42,96500,12.0744030005564,12.0882049472135,12.0375978094707,12.0583007294564,419506.040983276,0.0,1.0
2013-01-10,52.53,52.6,52.3,52.54,63300,12.0836042983278,12.0997065694278,12.0306968361421,12.0859046227707,275178.57403359,0.0,1.0
2013-01-11,52.5,52.669,52.276,52.48,84300,12.0767033249992,12.1155788080835,12.0251760574792,12.0721026761135,366470.044092128,0.0,1.0
2013-01-14,52.52,52.62,52.41,52.42,50200,12.0813039738849,12.1043072183135,12.0560004050135,12.0583007294564,218230.085568503,0.0,1.0
2013-01-15,52.67,52.75,52.36,52.5,68300,12.1158088405278,12.1342114360707,12.0444987827992,12.0767033249992,296914.638333241,0.0,1.0
2013-01-16,52.56,52.67,52.45,52.56,76400,12.0905052716564,12.1158088405278,12.0652017027849,12.0905052716564,332127.062498676,0.0,1.0
2013-01-17,53.09,53.2,52.6901,52.78,87000,12.2124224671278,12.2377260359992,12.1204324926579,12.1411124093992,378207.518813938,0.0,1.0
2013-01-18,53.27,53.31,53.0,53.15,86400,12.2538283070992,12.2630296048706,12.1917195471421,12.2262244137849,375599.191097981,0.0,1.0
2013-01-22,53.61,53.62,53.11,53.17,76900,12.3706847887963,12.3729923218664,12.2553081352914,12.269153333712,333256.329005627,0.168,1.0
2013-01-23,53.27,54.07,53.27,53.57,88300,12.292228664413,12.4768313100209,12.292228664413,12.361454656516,382659.737986954,0.0,1.0
2013-01-24,53.47,53.73,53.34,53.5,71600,12.338379325815,12.3983751856375,12.3083813959037,12.3453019250253,310288.077461674,0.0,1.0
2013-01-25,53.65,53.86,53.3621,53.86,91900,12.3799149210767,12.4283731155488,12.3134810439886,12.4283731155488,398260.814507374,0.0,1.0
2013-01-28,53.83,53.9794,53.43,53.63,128600,12.4214505163385,12.4559250604058,12.3291491935346,12.3752998549365,557305.122368315,0.0,1.0
2013-01-29,54.04,54.1,53.76,53.99,60100,12.4699087108106,12.4837539092312,12.4052977848478,12.4583710454601,260451.305243667,0.0,1.0
2013-01-30,53.45,54.03,53.22,54.03,110200,12.3337642596748,12.4676011777405,12.2806909990625,12.4676011777405,477566.286819504,0.0,1.0
2013-01-31,53.74,54.01,53.38,53.39,97100,12.4006827187076,12.4629861116003,12.3176115281841,12.3199190612542,420795.702814646,0.0,1.0
2013-02-01,54.23,54.4477,53.9915,54.02,67700,12.5137518391424,12.5639868340785,12.4587171754206,12.4652936446704,293386.911231221,0.0,1.0
2013-02-04,53.5789,54.3,53.54,53.98,80900,12.3635083609483,12.5299045706331,12.3545320573057,12.45606351239,350590.858472759,0.0,1.0
2013-02-05,54.02,54.15,53.79,53.91,59500,12.4652936446704,12.4952915745816,12.4122203840581,12.4399107808993,257851.125823598,0.0,1.0
2013-02-06,54.18,54.21,53.6205,53.82,61600,12.5022141737919,12.5091367730022,12.37310769852,12.4191429832684,266951.753793844,0.0,1.0
2013-02-07,53.96,54.23,53.75,54.16,47700,12.4514484462498,12.5137518391424,12.4029902517777,12.4975991076517,206714.263895557,0.0,1.0
2013-02-08,54.32,54.34,54.076,54.1,27200,12.5345196367733,12.5391347029135,12.4782158298629,12.4837539092312,117874.800376502,0.0,1.0
2013-02-11,54.25,54.37,54.0602,54.37,38500,12.5183669052826,12.5460573021238,12.4745699276122,12.5460573021238,166844.846121152,0.0,1.0
2013-02-12,54.52,54.65,54.24,54.45,69300,12.5806702981753,12.6106682280866,12.5160593722125,12.5645175666846,300320.723018073,0.0,1.0
2013-02-13,54.74,55.17,54.52,55.17,80500,12.6314360257174,12.7306599477317,12.5806702981753,12.7306599477317,348857.405526046,0.0,1.0
2013-02-14,54.9,55.0,54.68,54.68,60300,12.668356554839,12.69143188554,12.6175908272969,12.6175908272969,261318.031717025,0.0,1.0
2013-02-15,54.97,55.25,54.66,54.87,29800,12.6845092863297,12.7491202122924,12.6129757611567,12.6614339556287,129142.244530138,0.0,1.0
2013-02-19,55.4,55.429,54.918,54.96,29500,12.8160386713253,12.8227474280305,12.704534508156,12.7142506385566,127519.902359268,0.14,1.0
2013-02-20,54.53,55.69,54.454,55.5,72800,12.6147759701691,12.8831262383774,12.5971944008727,12.8391723151364,314693.182771345,0.0,1.0
2013-02-21,54.1077,54.4842,53.8592,54.46,37400,12.517082592355,12.6041807613036,12.4595954874845,12.5985824195014,161669.299940224,0.0,1.0
2013-02-22,54.71,54.71,54.31,54.31,124700,12.656416529029,12.656416529029,12.5638819537848,12.5638819537848,539041.756752566,0.0,1.0
2013-02-25,53.61,55.02,53.61,55.02,62800,12.4019464471074,12.7281308248433,12.4019464471074,12.7281308248433,271466.09722583,0.0,1.0
2013-02-26,54.17,54.31,53.87,53.97,46800,12.5314948524493,12.5638819537848,12.4620939210161,12.4852275648272,202302.760353008,0.0,1.0
2013-02-27,54.61,54.9815,54.2,54.3,40000,12.6332828852179,12.719224371976,12.5384349455926,12.5615685894037,172908.342182058,0.0,1.0
2013-02-28,54.78,54.97,54.598,54.62,37000,12.6726100796967,12.7165640029378,12.6305068479606,12.6355962495991,159940.216518404,0.0,1.0
2013-03-01,54.77,54.9,54.02,54.48,38000,12.6702967153156,12.70037045227,12.4967943867327,12.6032091482636,164262.925072955,0.0,1.0
2013-03-04,54.97,54.97,54.5,54.67,94900,12.7165640029378,12.7165640029378,12.6078358770258,12.6471630715046,410225.041826931,0.0,1.0
2013-03-05,55.48,55.57,55.12,55.12,75200,12.8345455863741,12.8553658658041,12.7512644686543,12.7512644686543,325067.68330227,0.0,1.0
2013-03-06,55.52,55.71,55.317,55.58,100800,12.8437990438986,12.8877529671396,12.7968377469621,12.8576792301852,435729.022298785,0.0,1.0
2013-03-07,55.67,55.72,55.46,55.53,71800,12.8784995096151,12.8900663315207,12.8299188576119,12.8461124082797,310370.474216795,0.0,1.0
2013-03-08,56.16,56.16,55.8,56.1,77200,12.9918543642893,12.9918543642893,12.9085732465695,12.9779741780027,333713.100411372,0.0,1.0
2013-03-11,56.04,56.1,55.8,55.98,121900,12.9640939917161,12.9779741780027,12.9085732465695,12.9502138054294,526938.172799819,0.0,1.0
2013-03-12,55.92,56.13,55.861,55.95,115500,12.9363336191428,12.984914271146,12.9226847692943,12.9432737122861,499272.838050692,0.0,1.0
2013-03-13,56.17,56.31,55.87,56.05,71600,12.9941677286704,13.0265548300059,12.9247667972373,12.9664073560972,309505.932505884,0.0,1.0
2013-03-14,56.69,56.76,56.2601,56.28,45300,13.1144626764879,13.1306562271557,13.0150111417442,13.0196147368626,195818.697521181,0.0,1.0
2013-03-15,56.819,56.863,56.4922,56.6,61600,13.1443050770042,13.1544838802811,13.0687043290297,13.093642397058,266278.846960369,0.0,1.0
2013-03-18,56.48,56.639,56.057,56.24,222300,13.0658820244847,13.1026645181443,12.9680267111639,13.0103612793382,960938.111676787,0.0,1.0
2013-03-19,56.42,56.69,55.95,56.61,101100,13.0520018381981,13.1144626764879,12.9432737122861,13.0959557614391,437025.83486515,0.0,1.0
2013-03-20,56.75,56.9,56.56,56.7,71400,13.1283428627746,13.1630433284911,13.0843889395336,13.116776040869,308641.390794972,0.0,1.0
2013-03-21,56.5,56.734,56.35,56.49,69100,13.0705087532469,13.1246414797648,13.0358082875303,13.0681953888658,298699.161119505,0.0,1.0
2013-03-22,56.68,56.79,56.51,56.66,59800,13.116776040869,13.1422320282455,13.0774349694691,13.1121476795279,258406.790619827,0.02,1.0
2013-03-25,56.84,57.07,56.5,56.87,103800,13.1538029315984,13.2070290870218,13.0751207887985,13.1607454736101,448538.877363511,0.0,1.0
2013-03-26,57.01,57.1,56.7301,56.94,80300,13.1931440029983,13.2139716290336,13.1283700860287,13.1769447383042,346991.058307225,0.0,1.0
2013-03-27,57.03,57.0491,56.467,56.75,132000,13.1977723643395,13.2021924494203,13.0674839925856,13.1329753055631,570396.260231054,0.0,1.0
2013-03-28,57.06,57.266,56.89,57.266,73400,13.2047149063512,13.2523870281652,13.1653738349513,13.2523870281652,317174.890158784,0.0,1.0
2013-04-01,56.5,57.1,56.2438,57.06,60100,13.0751207887985,13.2139716290336,13.0158314800182,13.2047149063512,259703.145756716,0.0,1.0
2013-04-02,56.32,56.94,56.248,56.86,47600,13.033465536728,13.1769447383042,13.0168034358998,13.1584312929395,205688.34838635,0.0,1.0
2013-04-03,55.65,56.51,55.5601,56.45,67400,12.8784154317989,13.0774349694691,12.8576109475704,13.0635498854456,291247.787421008,0.0,1.0
2013-04-04,56.0499,56.0499,55.55,55.64,46200,12.9709595168155,12.9709595168155,12.8552736250931,12.8761012511283,199638.69108087,0.0,1.0
2013-04-05,55.89,55.89,55.211,55.39,71200,12.9339557678929,12.9339557678929,12.7768229003603,12.8182467343637,307668.2858216,0.0,1.0
2013-04-08,56.31,56.31,55.71,55.93,50400,13.0311513560574,13.0311513560574,12.8923005158224,12.9432124905752,217787.662997312,0.0,1.0
2013-04-09,56.12,56.74,56.1,56.42,45600,12.9871819233163,13.1306611248925,12.9825535619752,13.0566073434339,197045.980807092,0.0,1.0
2013-04-10,57.17,57.24,56.28,56.28,73200,13.2301708937276,13.2463701584217,13.0242088140457,13.0242088140457,316310.653400859,0.0,1.0
2013-04-11,57.2,57.4727,57.0334,57.11,94000,13.2371134357394,13.3002211426262,13.1985591857675,13.2162858097041,406191.276225145,0.0,1.0
2013-04-12,57.1,57.17,56.81,57.06,38300,13.2139716290336,13.2301708937276,13.1468603895866,13.2047149063512,165501.339142798,0.0,1.0
2013-04-15,54.99,56.85,54.91,56.81,106200,12.7256795075404,13.156117112269,12.7071660621757,13.1468603895866,458909.71845862,0.0,1.0
2013-04-16,55.79,55.89,55.252,55.43,135200,12.9108139611871,12.9339557678929,12.7863110411097,12.8275034570461,584224.048357867,0.0,1.0
2013-04-17,54.84,55.416,54.46,55.4,73600,12.6909667974816,12.8242636041072,12.6030279319994,12.8205609150343,318039.12691671,0.0,1.0
2013-04-18,54.69,55.06,54.432,54.94,43400,12.6562540874229,12.7418787722345,12.5965482261218,12.7141086041874,187539.376469907,0.0,1.0
2013-04-19,55.39,55.3999,54.5701,54.89,37300,12.8182467343637,12.8205377732276,12.6285070611826,12.7025377008345,161180.15535317,0.0,1.0
2013-04-22,55.37,55.44,54.53,55.36,26000,12.8425456314048,12.8587814665899,12.6477156091838,12.8402262263784,112097.713437715,0.125,1.0
2013-04-23,56.17,56.17,55.58,55.63,56500,13.0280980335201,13.0280980335201,12.8912531369601,12.9028501620923,243596.954201189,0.0,1.0
2013-04-24,56.37,56.439,56.01,56.13,50100,13.074486134049,13.0904900287314,12.9909875530971,13.0188204134144,216003.670893443,0.0,1.0
2013-04-25,56.71,57.039,56.48,56.48,122500,13.153345904948,13.2296543303179,13.0999995893398,13.0999995893398,528152.68831231,0.0,1.0
2013-04-26,56.35,56.58,56.152,56.51,62600,13.0698473239961,13.1231936396042,13.0239231044725,13.1069578044191,269896.802353883,0.0,1.0
2013-04-29,56.7,56.839,56.32,56.48,64400,13.1510264999215,13.1832662297891,13.0628891089168,13.0999995893398,277657.413284187,0.0,1.0
2013-04-30,57.16,57.17,56.58,56.75,183300,13.2577191311378,13.2600385361643,13.1231936396042,13.1626235250537,790288.879735892,0.0,1.0
2013-05-01,55.7552,57.08,55.7552,57.08,98500,12.9318891130234,13.2391638909263,12.9318891130234,13.2391638909263,424677.875908265,0.0,1.0
2013-05-02,56.49,56.6165,55.61,56.02,69100,13.1023189943663,13.1316594679507,12.8982113520394,12.9933069581235,297921.230713311,0.0,1.0
2013-05-03,57.35,57.6699,57.12,57.12,67500,13.3017878266402,13.3759855934361,13.2484415110321,13.2484415110321,291022.909886376,0.0,1.0
2013-05-06,57.54,57.789,57.28,57.38,89700,13.3458565221426,13.403609707301,13.2855519914551,13.3087460417195,386737.111360117,0.0,1.0
2013-05-07,58.14,58.15,57.58,57.58,104500,13.4850208237291,13.4873402287555,13.3551341422484,13.3551341422484,450546.579009276,0.0,1.0
2013-05-08,58.17,58.32,57.89,58.11,93300,13.4919790388084,13.526770114205,13.427035698068,13.4780626086497,402258.333220723,0.0,1.0
2013-05-09,57.98,58.25,57.848,58.18,102000,13.447910343306,13.5105342790199,13.417294196957,13.4942984438348,439767.95271719,0.0,1.0
2013-05-10,58.33,58.38,58.03,58.03,50300,13.5290895192314,13.5406865443636,13.4595073684382,13.4595073684382,216865.960996811,0.0,1.0
2013-05-13,58.25,58.399,58.07,58.2493,58300,13.5105342790199,13.5450934139139,13.468784988544,13.5103719206681,251357.565131492,0.0,1.0
2013-05-14,58.91,58.91,58.226,58.28,127400,13.663615010765,13.663615010765,13.5049677069565,13.5174924940992,549278.795844805,0.0,1.0
2013-05-15,59.1,59.325,58.6901,58.79,126800,13.7076837062674,13.7598703193623,13.6126112942336,13.6357821504477,546691.925534703,0.0,1.0
2013-05-16,58.93,59.31,58.86,59.15,153000,13.6682538208179,13.7563912118227,13.6520179856328,13.7192807313996,659651.929075785,0.0,1.0
2013-05-17,59.53,59.54,59.13,59.33,147100,13.8074181224044,13.8097375274308,13.7146419213467,13.7610300218756,634214.371026456,0.0,1.0
2013-05-20,59.61,59.86,59.31,59.41,136000,13.8259733626159,13.8839584882769,13.7563912118227,13.7795852620871,586357.270289587,0.0,1.0
2013-05-21,59.73,59.829,59.6,59.65,140100,13.8538062229332,13.876768332695,13.8236539575895,13.8352509827217,604034.217408611,0.0,1.0
2013-05-22,58.82,60.27,58.54,59.74,154500,13.6427403655271,13.979054094361,13.5777970247867,13.8561256279596,666119.104851035,0.0,1.0
2013-05-23,58.75,58.779,58.1001,58.28,111900,13.626504530342,13.6332308049187,13.4757663976736,13.5174924940992,482451.312833857,0.0,1.0
2013-05-24,58.57,58.67,58.06,58.35,55100,13.6137478026965,13.6369913536658,13.4952056927533,13.5626119905642,237055.00107478,0.125,1.0
2013-05-28,59.215,59.82,58.85,59.3,75500,13.7636687064483,13.9042921898123,13.6788297454105,13.7834257247722,324821.280964534,0.0,1.0
2013-05-29,58.54,58.96,58.15,58.96,121000,13.6067747374058,13.7043976514767,13.5161248886256,13.7043976514767,520574.503267662,0.0,1.0
2013-05-30,58.84,58.9729,58.61,58.64,69000,13.6765053903136,13.7073960695517,13.6230452230843,13.630018288375,296856.534921229,0.0,1.0
2013-05-31,58.26,58.9094,58.26,58.55,73700,13.5416927946918,13.6926364146862,13.5416927946918,13.6090990925027,317077.19744485,0.0,1.0
2013-06-03,58.82,58.82,58.04,58.66,81500,13.6718566801197,13.6718566801197,13.4905569825595,13.6346669985689,350634.892696815,0.0,1.0
2013-06-04,58.24,59.029,57.87,58.73,109800,13.537044084498,13.7204357016455,13.4510429459117,13.6509374842474,472389.094700739,0.0,1.0
2013-06-05,57.6,58.18,57.5,58.14,59900,13.3882853582947,13.5230979539164,13.3650418073254,13.5138005335287,257705.890460604,0.0,1.0
2013-06-06,58.06,58.06,57.34,57.44,75000,13.4952056927533,13.4952056927533,13.3278521257746,13.3510956767439,322670.146653511,0.0,1.0
2013-06-07,58.39,58.55,58.06,58.25,122400,13.5719094109519,13.6090990925027,13.4952056927533,13.5393684395949,526597.679338528,0.0,1.0
2013-06-10,58.68,58.7,58.2,58.5,168600,13.6393157087627,13.6439644189566,13.5277466641103,13.5974773170181,725362.489677093,0.0,1.0
2013-06-11,58.05,58.51,57.852,58.26,134300,13.4928813376564,13.599801672115,13.4468591067372,13.5416927946918,577794.675940885,0.0,1.0
2013-06-12,57.6896,58.47,57.574,58.45,92300,13.4091115799632,13.5905042517273,13.3822420350427,13.5858555415334,397099.393814919,0.0,1.0
2013-06-13,58.77,58.84,57.5501,57.67,39100,13.6602349046351,13.6765053903136,13.376686826361,13.4045558439732,168218.70312203,0.0,1.0
2013-06-14,58.36,58.89,58.19,58.74,67300,13.5649363456611,13.6881271657982,13.5254223090134,13.6532618393443,289542.67826375,0.0,1.0
2013-06-17,58.69,58.9999,58.36,58.79,54700,13.6416400638597,13.7136718283134,13.5649363456611,13.6648836148289,235334.09362596,0.0,1.0
2013-06-18,59.4,59.549,58.76,58.77,95300,13.8066692757414,13.8413021666856,13.6579105495381,13.6602349046351,410006.199681061,0.0,1.0
2013-06-19,58.5,59.41,58.5,59.41,117400,13.5974773170181,13.8089936308383,13.5974773170181,13.8089936308383,505086.336228294,0.0,1.0
2013-06-20,57.14,57.93,56.97,57.81,182200,13.2813650238361,13.4649890764933,13.2418509871884,13.4370968153302,783873.342936928,0.0,1.0
2013-06-21,57.5,57.68,56.8,57.24,118600,13.3650418073254,13.4068801990701,13.2023369505406,13.3046085748054,510249.058574753,0.0,1.0
2013-06-24,56.78,57.28,56.3101,56.91,89600,13.2267426790583,13.3432162848972,13.117280784291,13.2570258165764,384636.499208149,0.125,1.0
2013-06-25,57.5,57.65,57.0,57.65,78100,13.3944646714663,13.4294067532179,13.2779910656274,13.4294067532179,335269.091385673,0.0,1.0
2013-06-26,57.68,58.1,57.5,57.98,85400,13.4363951695682,13.5342329984729,13.3944646714663,13.5062793330716,366606.663307767,0.0,1.0
2013-06-27,58.55,58.64,57.96,57.96,76000,13.6390592437278,13.6600244927788,13.501620388838,13.501620388838,326254.173435483,0.0,1.0
2013-06-28,58.35,58.819,58.31,58.54,95300,13.5924698013923,13.7017220436691,13.5831519129252,13.636729771611,409105.562215809,0.0,1.0
2013-07-01,59.14,59.38,58.0,58.59,205100,13.7764980986177,13.8324054294203,13.5109382773051,13.6483771321949,880456.986468648,0.0,1.0
2013-07-02,59.24,59.58,58.8518,59.14,113200,13.7997928197854,13.8789948717558,13.7093627122121,13.7764980986177,485947.005696009,0.0,1.0
2013-07-03,59.32,59.41,58.88,59.13,45300,13.8184285967196,13.8393938457706,13.7159318235815,13.7741686265009,194464.658639834,0.0,1.0
2013-07-05,59.84,59.88,59.0,59.84,75400,13.939561146792,13.9488790352591,13.7438854889828,13.939561146792,323678.482592572,0.0,1.0
2013-07-08,60.13,60.29,59.97,60.01,105200,14.0071158381785,14.044387392047,13.9698442843101,13.9791621727772,451604.461123854,0.0,1.0
2013-07-09,60.9,60.9499,60.34,60.47,145700,14.1864851911704,14.1981092570331,14.0560347526309,14.086317890149,625463.59302039,0.0,1.0
2013-07-10,60.97,61.09,60.6743,60.92,130600,14.2027914959878,14.2307451613891,14.1339090054947,14.1911441354039,560642.040140448,0.0,1.0
2013-07-11,61.65,62.11,61.2901,61.63,106800,14.3611955999286,14.4683513173003,14.2773578984458,14.3565366556951,458472.970038284,0.0,1.0
2013-07-12,61.68,61.899,61.51,61.64,113800,14.3681840162789,14.4191994556364,14.3285829902937,14.3588661278118,488522.696538922,0.0,1.0
2013-07-15,62.02,62.18,61.701,61.89,137200,14.4473860682494,14.4846576221178,14.3730759077242,14.4171029307313,588974.639412475,0.0,1.0
2013-07-16,61.96,62.1979,61.8492,62.15,143900,14.4334092355487,14.4888273772068,14.4075986844948,14.4776692057675,617736.520491657,0.0,1.0
2013-07-17,62.011,62.4699,61.9762,62.28,103800,14.4452895433443,14.5521890187831,14.4371829803779,14.5079523432855,445594.515823724,0.0,1.0
2013-07-18,62.52,62.72,62.2164,62.24,111900,14.5638596740882,14.6104491164237,14.4931369006228,14.4986344548184,480366.342203033,0.0,1.0
2013-07-19,62.61,62.629,62.306,62.39,120500,14.5848249231392,14.5892509201611,14.5140089707892,14.5335765365701,517284.5776181,0.0,1.0
2013-07-22,62.66,62.85,62.46,62.6,73300,14.6255906851828,14.6699389493096,14.5789083018914,14.6115859701954,314037.094218229,0.125,1.0
2013-07-23,62.7,63.47,62.55,62.89,148600,14.634927161841,14.8146543375128,14.5999153743725,14.6792754259678,636642.731252783,0.0,1.0
2013-07-24,62.16,62.96,62.11,62.96,66200,14.5088847269544,14.6956142601198,14.4972141311315,14.6956142601198,283618.767220283,0.0,1.0
2013-07-25,62.78,62.79,62.16,62.24,85000,14.6536001151576,14.6559342343222,14.5088847269544,14.5275576802709,364163.069693717,0.0,1.0
2013-07-26,62.5096,62.5799,62.105,62.46,96100,14.5904855329477,14.6068943906746,14.4960470715493,14.5789083018914,411718.482324308,0.0,1.0
2013-07-29,62.15,62.595,62.1,62.34,53300,14.5065506077898,14.6104189106131,14.494880011967,14.5508988719166,228351.666055002,0.0,1.0
2013-07-30,62.476,62.786,62.27,62.4,63000,14.5826428925547,14.6550005866563,14.5345600377646,14.564903586904,269909.098714168,0.0,1.0
2013-07-31,62.66,63.23,62.65,62.65,100100,14.6255906851828,14.7586354775631,14.6232565660182,14.6232565660182,428855.567956954,0.0,1.0
2013-08-01,63.33,63.52,63.06,63.23,199800,14.7819766692088,14.8263249333356,14.7189554517655,14.7586354775631,855997.427350646,0.0,1.0
2013-08-02,63.32,63.9,62.9504,63.15,129100,14.7796425500443,14.9150214615892,14.6933735057218,14.7399625242466,553099.438793633,0.0,1.0
2013-08-05,63.39,63.45,63.1,63.29,55100,14.7959813841962,14.8099860991836,14.7282919284238,14.7726401925506,236063.354589693,0.0,1.0
2013-08-06,62.884,63.9,62.71,63.27,176900,14.6778749544691,14.9150214615892,14.6372612810056,14.7679719542214,757887.612103748,0.0,1.0
2013-08-07,62.65,62.8376,62.4401,62.73,64900,14.6232565660182,14.6670446415455,14.5742634047539,14.6419295193347,278049.214389674,0.0,1.0
2013-08-08,62.8101,63.03,62.593,62.98,89600,14.6606258138429,14.7119530942718,14.6099520867802,14.7002824984489,383870.718171261,0.0,1.0
2013-08-09,62.75,63.01,62.5,62.74,133900,14.6465977576639,14.7072848559427,14.5882447785497,14.6442636384993,573663.941552809,0.0,1.0
2013-08-12,63.01,63.06,62.36,62.41,90400,14.7072848559427,14.7189554517655,14.5555671102457,14.5672377060686,387298.135297788,0.0,1.0
2013-08-13,62.849,63.29,62.5101,63.1,162700,14.6697055373931,14.7726401925506,14.5906022389059,14.7282919284238,697050.958107857,0.0,1.0
2013-08-14,62.57,63.07,62.5,63.03,61200,14.6045836127017,14.7212895709301,14.5882447785497,14.7119530942718,262197.410179476,0.0,1.0
2013-08-15,61.32,62.04,61.23,61.94,97200,14.3128187171307,14.4808752969796,14.2918116446496,14.4575341053339,416431.180873285,0.0,1.0
2013-08-16,61.0,61.3365,60.84,61.23,58100,14.2381269038645,14.3166700137522,14.2007809972314,14.2918116446496,248916.168814176,0.0,1.0
2013-08-19,60.35,60.969,60.35,60.86,75500,14.0864091581676,14.2308911344543,14.0864091581676,14.2054492355605,323462.491316184,0.0,1.0
2013-08-20,61.19,61.299,60.23,60.51,110400,14.2824751679913,14.3079170668851,14.0583997281928,14.1237550648007,472983.563461016,0.0,1.0
2013-08-21,60.61,61.228,60.481,60.97,94000,14.1470962564463,14.2913448208166,14.1169861192234,14.2311245463708,402721.512367171,0.0,1.0
2013-08-22,61.37,61.72,60.77,60.83,188300,14.3244893129535,14.4061834837134,14.1844421630794,14.1984468780668,806728.306156789,0.0,1.0
2013-08-23,61.62,61.62,61.19,61.5,63800,14.3828422920677,14.3828422920677,14.2824751679913,14.3548328620929,273336.515840696,0.0,1.0
2013-08-26,61.27,61.6,61.0401,61.41,97900,14.3303246108649,14.4075076877637,14.2765537339588,14.3630689465189,418576.212534098,0.125,1.0
2013-08-27,59.96,60.882,59.9206,60.71,89200,14.0239311843881,14.239576023481,14.0147159927826,14.1993472682489,381378.939305838,0.0,1.0
2013-08-28,59.9,60.16,59.8,59.88,91000,14.0098978976793,14.070708806751,13.9865090864978,14.005220135443,389074.926870304,0.0,1.0
2013-08-29,60.43,60.57,59.92,59.92,68400,14.1338585969409,14.1666029325949,14.0145756599156,14.0145756599156,292447.527449767,0.0,1.0
2013-08-30,59.43,60.47,59.3,60.47,99600,13.8999704851265,14.1432141214135,13.8695650305907,14.1432141214135,425844.645233873,0.0,1.0
2013-09-03,59.5,60.41,59.02,59.98,83200,13.9163426529535,14.1291808347046,13.8040763592827,14.0286089466244,355725.64742428,0.0,1.0
2013-09-04,59.929,59.95,59.3884,59.52,57100,14.0166806529219,14.02159230327,13.8902407396751,13.9210204151898,244133.827739499,0.0,1.0
2013-09-05,59.86,60.12,59.7484,60.01,78300,14.0005423732067,14.0613532822784,13.9744404599282,14.0356255899789,334775.459054339,0.0,1.0
2013-09-06,59.9316,60.26,59.345,60.12,77200,14.0172887620126,14.0940976179324,13.8800899956223,14.0613532822784,330072.35554272,0.0,1.0
2013-09-09,61.09,61.1,60.3,60.3,81400,14.2882247507383,14.2905636318565,14.103453142405,14.103453142405,348029.659859812,0.0,1.0
2013-09-10,61.63,61.63,61.25,61.45,139500,14.4145243311181,14.4145243311181,14.3256468486286,14.3724244709915,596439.036246236,0.0,1.0
2013-09-11,61.63,61.774,61.39,61.54,64200,14.4145243311181,14.4482042192194,14.3583911842826,14.3934744010548,274490.223132676,0.0,1.0
2013-09-12,61.22,61.7044,61.22,61.64,67800,14.3186302052742,14.4319256066371,14.3186302052742,14.4168632122362,289882.198261612,0.0,1.0
2013-09-13,61.56,61.609,61.184,61.36,43300,14.3981521632911,14.40961268077,14.3102102332489,14.3513745409282,185131.256411914,0.0,1.0
2013-09-16,61.64,62.18,61.57,62.18,119400,14.4168632122362,14.543162792616,14.4004910444092,14.543162792616,510500.508443017,0.0,1.0
2013-09-17,62.19,62.199,61.6,61.6,51400,14.5455016737341,14.5476066667405,14.4075076877637,14.4075076877637,219763.200452019,0.0,1.0
2013-09-18,62.879,63.07,61.72,62.2,96100,14.7066505827742,14.7513232121307,14.4355742611814,14.5478405548523,410880.22496963,0.0,1.0
2013-09-19,62.719,63.1,62.48,62.98,54900,14.6692284848839,14.7583398554852,14.6133292261603,14.7302732820675,234727.620716261,0.0,1.0
2013-09-20,62.54,63.21,62.48,62.78,52400,14.6273625128691,14.7840675477848,14.6133292261603,14.6834956597046,224038.749098945,0.0,1.0
2013-09-23,62.66,62.77,62.26,62.39,64500,14.6870039813818,14.7127871035962,14.5932471733296,14.6237181359465,275180.016640791,0.135,1.0
2013-09-24,62.73,63.22,62.383,62.68,71900,14.7034114227909,14.8182635126549,14.6220773918056,14.6916918217844,306751.057309657,0.0,1.0
2013-09-25,62.59,63.22,62.58,62.89,92600,14.6705965399727,14.8182635126549,14.6682526197714,14.7409141460118,395064.644045537,0.0,1.0
2013-09-26,62.86,63.209,62.6,62.84,48200,14.7338823854079,14.8156852004335,14.672940460174,14.7291945450053,205638.400032343,0.0,1.0
2013-09-27,62.7,62.87,62.46,62.62,90900,14.696379662187,14.7362263056092,14.6401255773557,14.6776283005766,387811.837405394,0.0,1.0
2013-09-30,62.63,62.824,62.01,62.16,45300,14.6799722207779,14.7254442726832,14.5346491682969,14.5698079713165,193265.965175625,0.0,1.0
2013-10-01,63.1209,63.38,62.65,62.65,62200,14.79503526346,14.8557662358758,14.6846600611805,14.6846600611805,265367.395892359,0.0,1.0
2013-10-02,62.812,63.02,62.621,62.78,74300,14.7226315684417,14.7713851086288,14.6778626925967,14.7151310237975,316990.313742801,0.0,1.0
2013-10-03,62.13,62.78,61.85,62.78,107300,14.5627762107126,14.7151310237975,14.497146445076,14.7151310237975,457780.089698555,0.0,1.0
2013-10-04,62.46,62.58,62.139,62.16,40100,14.6401255773557,14.6682526197714,14.5648857388938,14.5698079713165,171080.909570476,0.0,1.0
2013-10-07,61.8,62.1366,61.7955,61.92,40000,14.4854268440695,14.5643231980455,14.4843720799789,14.5135538864852,170654.273885762,0.0,1.0
2013-10-08,61.22,61.946,61.22,61.91,48700,14.3494794723938,14.5196480790086,14.3494794723938,14.5112099662839,207771.578455914,0.0,1.0
2013-10-09,61.34,61.6899,61.161,61.41,46200,14.3776065148094,14.4596202826531,14.3356503432061,14.3940139562186,197105.686338055,0.0,1.0
2013-10-10,62.79,62.89,62.12,62.17,69700,14.7174749439988,14.7409141460118,14.5604322905113,14.5721518915178,297365.072245939,0.0,1.0
2013-10-11,63.78,63.78,62.65,62.79,91400,14.949523043928,14.949523043928,14.6846600611805,14.7174749439988,389945.015828966,0.0,1.0
2013-10-14,64.0999,64.1,63.1,63.52,62900,15.0245050511678,15.0245284903698,14.7901364702393,14.8885811186941,268353.84568536,0.0,1.0
2013-10-15,63.68,64.1,63.55,64.0,68500,14.926083841915,15.0245284903698,14.895612879298,15.0010892883568,292245.444029366,0.0,1.0
2013-10-16,64.28,64.3094,63.8401,64.03,81400,15.0667190539933,15.0736101793852,14.9636100043379,15.0081210489607,347281.447357525,0.0,1.0
2013-10-17,64.85,64.91,64.11,64.16,114000,15.2003225054678,15.2143860266756,15.0268724105711,15.0385920115777,486364.680574419,0.0,1.0
2013-10-18,65.55,65.55,64.9801,65.2,135100,15.3643969195592,15.3643969195592,15.2308169072867,15.2823597125135,576384.810049158,0.0,1.0
2013-10-21,65.37,65.58,65.25,65.52,143600,15.3538492786533,15.4031732552254,15.3256641491835,15.3890806904905,611386.228276389,0.135,1.0
2013-10-22,65.716,65.9796,65.55,65.55,151600,15.4351164019578,15.4970297363597,15.3961269728579,15.3961269728579,645446.742386494,0.0,1.0
2013-10-23,65.72,65.83,65.4,65.51,48900,15.4360559062734,15.461892274954,15.3608955610207,15.3867319297013,208194.892498019,0.0,1.0
2013-10-24,66.01,66.165,65.7801,65.89,64200,15.5041699691587,15.5405757613905,15.4501719586162,15.4759848396889,273335.625733595,0.0,1.0
2013-10-25,66.14,66.14,65.83,66.11,39600,15.5347038594176,15.5347038594176,15.461892274954,15.5276575770502,168599.544845021,0.0,1.0
2013-10-28,66.1404,66.299,65.7701,66.21,104800,15.5347978098492,15.572049155965,15.4478231978271,15.5511451849416,446192.734842378,0.0,1.0
2013-10-29,66.43,66.47,65.99,66.41,47400,15.6028179223029,15.6122129654594,15.4994724475804,15.5981204007246,201808.546102373,0.0,1.0
2013-10-30,65.62,66.54,65.4958,66.4,53100,15.412568298382,15.6286542909835,15.3833966893808,15.5957716399354,226076.662405823,0.0,1.0
2013-10-31,65.28,65.8,65.13,65.69,82400,15.332710431551,15.4548459925866,15.2974790197138,15.429009623906,350823.295334084,0.0,1.0
2013-11-01,65.114,65.52,64.566,65.44,46600,15.2937210024511,15.3890806904905,15.1650089112059,15.3702906041773,198402.494691364,0.0,1.0
2013-11-04,65.62,65.8099,65.0901,65.32,60500,15.412568298382,15.4571712657679,15.2881074641651,15.3421054747076,257582.63795767,0.0,1.0
2013-11-05,65.49,65.782,65.27,65.54,59600,15.382034408123,15.4506182231661,15.3303616707618,15.3937782120688,253750.830120285,0.0,1.0
2013-11-06,65.26,65.839,65.23,65.81,36600,15.3280129099727,15.4640061596643,15.3209666276052,15.4571947533758,155826.852053731,0.0,1.0
2013-11-07,64.12,65.429,64.07,65.4,49200,15.0602541800099,15.3677069673093,15.0485103760642,15.3608955610207,209472.161777148,0.0,1.0
2013-11-08,65.01,65.05,64.068,64.25,66300,15.269293890244,15.2786889334006,15.0480406239064,15.0907880702688,282276.510687497,0.0,1.0
2013-11-11,64.95,65.122,64.36,64.95,45500,15.2552013255091,15.2956000110824,15.1166244389495,15.2552013255091,193719.174001224,0.0,1.0
2013-11-12,65.0,65.0,64.5767,64.85,61700,15.2669451294549,15.2669451294549,15.1675220852503,15.2317137176176,262691.715074186,0.0,1.0
2013-11-13,65.38,65.38,64.63,64.66,31300,15.3561980394424,15.3561980394424,15.1800409802564,15.1870872626239,133261.761455787,0.0,1.0
2013-11-14,65.37,65.5899,65.15,65.47,42400,15.3538492786533,15.4054985284066,15.3021765412921,15.3773368865448,180520.724783558,0.0,1.0
2013-11-15,65.52,65.619,65.2,65.53,59500,15.3890806904905,15.412333422303,15.3139203452378,15.3914294512796,253325.073693908,0.0,1.0
2013-11-18,65.46,65.929,65.3207,65.82,55100,15.3749881257556,15.4851450067666,15.3422698879628,15.4595435141649,234591.79093335,0.0,1.0
2013-11-19,65.1844,65.81,65.018,65.35,60700,15.3102562784067,15.4571947533758,15.2711728988753,15.349151757075,258434.150810424,0.0,1.0
2013-11-20,65.07,65.56,64.9101,65.42,66500,15.2833864549789,15.3984757336471,15.2458297699604,15.365593082599,283128.02354025,0.0,1.0
2013-11-21,66.13,66.1499,65.28,65.28,46500,15.5323550986285,15.5370291325989,15.332710431551,15.332710431551,197976.738264986,0.0,1.0
2013-11-22,66.18,66.27,65.72,65.95,49600,15.5758071732277,15.5969891412783,15.4675437809689,15.5216754770983,210745.290018879,0.135,1.0
2013-11-25,66.29,66.62,66.21,66.46,137800,15.6016962452896,15.6793634614752,15.5828678292445,15.6417066293852,585498.003318577,0.0,1.0
2013-11-26,66.61,66.81,66.2901,66.35,106600,15.6770099094696,15.7240809495821,15.6017197808096,15.6158175573233,452932.417661541,0.0,1.0
2013-11-27,67.04,67.12,66.6701,66.76,32600,15.7782126457114,15.7970410617564,15.6911547570234,15.7123131895539,138514.041423699,0.0,1.0
2013-11-29,67.15,67.64,67.15,67.19,33500,15.8041017177733,15.919425766049,15.8041017177733,15.8135159257958,142338.048702267,0.0,1.0
2013-12-02,66.36,67.27,66.2247,67.15,77000,15.6181711093289,15.8323443418408,15.5863275506928,15.8041017177733,327165.067166405,0.0,1.0
2013-12-03,66.12,66.48,65.8063,66.11,33000,15.5616858611939,15.6464137333964,15.4878549347775,15.5593323091883,140213.600214174,0.0,1.0
2013-12-04,65.9,66.368,65.27,65.89,76900,15.5099077170702,15.6200539509334,15.3616339407158,15.5075541650645,326740.177468785,0.0,1.0
2013-12-05,65.8792,66.02,65.7,65.86,34700,15.5050123288985,15.5381503411377,15.4628366769577,15.5004935090477,147436.725073691,0.0,1.0
2013-12-06,66.7199,66.81,66.25,66.25,54100,15.7028754460114,15.7240809495821,15.592282037267,15.592282037267,229865.32641172,0.0,1.0
2013-12-09,66.47,66.71,66.25,66.71,97600,15.6440601813908,15.7005454295258,15.592282037267,15.7005454295258,414692.344875859,0.0,1.0
2013-12-10,65.851,66.44,65.7686,66.42,38600,15.4983753122426,15.6369995253739,15.4789820437163,15.6322924213627,164007.423280821,0.0,1.0
2013-12-11,64.99,65.85,64.8203,65.85,66300,15.2957344845583,15.498139957042,15.2557947070228,15.498139957042,281701.869521202,0.0,1.0
2013-12-12,65.13,65.43,64.9201,65.11,62500,15.328684212637,15.3992907728058,15.279283156039,15.3239771086258,265556.061011693,0.0,1.0
2013-12-13,65.37,65.594,65.04,65.38,45100,15.385169460772,15.437889025698,15.3075022445864,15.3875230127777,191625.253626037,0.0,1.0
2013-12-16,65.97,66.11,65.56,65.56,109500,15.5263825811095,15.5593323091883,15.4298869488789,15.4298869488789,465254.218892486,0.0,1.0
2013-12-17,65.8812,66.04,65.5124,66.04,36500,15.5054830392996,15.5428574451489,15.4186840413321,15.5428574451489,155084.739630828,0.0,1.0
2013-12-18,66.82,66.829,65.3782,65.91,59000,15.7264345015877,15.7285526983927,15.3870993734166,15.5122612690758,250684.921595037,0.0,1.0
2013-12-19,66.11,66.778,66.11,66.77,63100,15.5593323091883,15.7165495831641,15.5593323091883,15.7146667415596,268105.399197404,0.0,1.0
2013-12-20,67.18,67.3599,66.2,66.29,93800,15.8111623737902,15.8535027743714,15.5805142772389,15.6016962452896,398546.536366347,0.0,1.0
2013-12-23,67.75,67.909,67.47,67.57,54700,15.9453148381108,15.9827363150003,15.8794153819533,15.9029509020096,232414.664597433,0.0,1.0
2013-12-24,67.8,67.95,67.42,67.42,33700,16.027373782339,16.0628325738928,15.9375448437359,15.9375448437359,142559.849856235,0.29866,1.0
2013-12-26,67.76,68.1,67.708,68.0,63100,16.0179181045913,16.0982913654467,16.0056257235193,16.0746521710774,266929.570502327,0.0,1.0
2013-12-27,67.855,67.86,67.65,67.71,45400,16.040375339242,16.0415572989605,15.9919149907851,16.0060985074066,192053.922358252,0.0,1.0
2013-12-30,67.7855,67.9975,67.691,67.79,43000,16.0239460991554,16.0740611912182,16.0016070604765,16.025009862902,181901.292101428,0.0,1.0
2013-12-31,67.79,68.0599,67.76,67.92,64200,16.025009862902,16.0888120485046,16.0179181045913,16.055740815582,271582.859370039,0.0,1.0
2014-01-02,66.94,67.79,66.75,67.67,108300,15.8240767107636,16.025009862902,15.779162241462,15.996642829659,458137.440339176,0.0,1.0
2014-01-03,67.23,67.43,67.08,67.21,48200,15.8926303744343,15.9399087631728,15.8571715828805,15.8879025355605,203898.65765788,0.0,1.0
2014-01-06,66.74,67.55,66.74,67.55,52500,15.7767983220251,15.9682757964159,15.7767983220251,15.9682757964159,222088.786868022,0.0,1.0
2014-01-07,67.2231,67.51,66.93,66.93,84500,15.8909992700229,15.9588201186682,15.8217127913266,15.8217127913266,357457.190292339,0.0,1.0
2014-01-08,66.905,67.26,66.601,67.26,74700,15.8158029927343,15.8997221327451,15.7439398418519,15.8997221327451,316000.616743643,0.0,1.0
2014-01-09,66.854,67.11,66.45,67.11,60200,15.803747003606,15.8642633411913,15.7082446583543,15.8642633411913,254661.808941999,0.0,1.0
2014-01-10,66.958,67.08,66.65,66.84,102200,15.82833176575,15.8571715828805,15.7555230470928,15.8004375163943,432332.838436417,0.0,1.0
2014-01-13,66.21,66.92,65.97,66.92,48400,15.6515105918682,15.8193488718897,15.594776525382,15.8193488718897,204744.710179281,0.0,1.0
2014-01-14,66.84,66.89,66.356,66.52,69800,15.8004375163943,15.812257113579,15.6860238156473,15.7247920944128,295272.329969295,0.0,1.0
2014-01-15,67.14,67.299,66.97,66.97,47000,15.871355099502,15.9089414185491,15.8311684690743,15.8311684690743,198822.342529468,0.0,1.0
2014-01-16,67.2,67.26,66.97,67.14,57000,15.8855386161236,15.8997221327451,15.8311684690743,15.871355099502,241124.968599566,0.0,1.0
2014-01-17,66.96,67.17,66.85,67.14,86500,15.8288045496374,15.8784468578128,15.8028014358313,15.871355099502,365917.71550636,0.0,1.0
2014-01-21,67.37,67.449,67.0,67.24,116500,15.9257252465513,15.944400210103,15.8382602273851,15.8949942938713,492825.593716657,0.0,1.0
2014-01-22,67.6,67.66,67.354,67.46,45100,15.9800953936005,15.994278910222,15.9219429754522,15.9470005214836,190784.843576148,0.0,1.0
2014-01-23,67.28,67.31,66.984,67.31,75000,15.904449971619,15.9115417299297,15.834477956286,15.9115417299297,317269.695525745,0.0,1.0
2014-01-24,65.91,67.01,65.74,67.01,426900,15.5805930087605,15.840624146822,15.5404063783328,15.840624146822,1805899.10693254,0.0,1.0
2014-01-27,65.18,66.35,65.01,65.96,191600,15.4363939231082,15.7134816937439,15.396133306862,15.621119103532,809028.848460831,0.12,1.0
2014-01-28,65.44,65.47,65.084,65.23,57600,15.4979689832494,15.5050737978811,15.4136585162868,15.4482352808276,243215.353190731,0.0,1.0
2014-01-29,64.78,65.28,64.54,65.07,85200,15.3416630613524,15.4600766385471,15.2848245442989,15.4103429361253,359756.043261288,0.0,1.0
2014-01-30,65.4,65.8199,64.989,65.18,54100,15.4884958970739,15.587939619202,15.3911599366198,15.4363939231082,228436.642493377,0.0,1.0
2014-01-31,65.0009,65.4,64.75,64.94,82200,15.393978179757,15.4884958970739,15.3345582467207,15.3795554060547,347088.576949272,0.0,1.0
2014-02-03,63.21,64.85,63.04,64.8,182200,14.9698444289608,15.3582409621596,14.9295838127146,15.3463996044402,769337.454016514,0.0,1.0
2014-02-04,63.44,63.73,62.87,63.29,116100,15.0243146744704,15.0929945492434,14.8893231964684,14.988790601312,490230.946275067,0.0,1.0
2014-02-05,63.0,63.27,62.59,63.2,97900,14.920110726539,14.9840540582242,14.8230115932393,14.9674761574169,413381.65064883,0.0,1.0
2014-02-06,63.54,63.7499,63.19,63.19,63200,15.0479973899094,15.0977074096157,14.965107885873,14.965107885873,266861.290306496,0.0,1.0
2014-02-07,63.96,63.9999,63.5,63.75,97100,15.147464794753,15.1569141982131,15.0385243037338,15.0977310923312,410003.65963229,0.0,1.0
2014-02-10,64.05,64.05,63.55,63.87,105400,15.168779238648,15.168779238648,15.0503656614533,15.1261503508579,445050.316428872,0.0,1.0
2014-02-11,64.65,64.85,64.09,64.13,83800,15.3108755312817,15.3582409621596,15.1782523248236,15.1877254109992,353844.558982348,0.0,1.0
2014-02-12,64.81,65.069,64.59,64.77,76800,15.3487678759841,15.4101061089709,15.2966659020184,15.3392947898085,324287.13758764,0.0,1.0
2014-02-13,65.65,65.68,64.2601,64.38,59100,15.5477026856712,15.5548075003029,15.2185366237853,15.2469321995966,249549.08634674,0.0,1.0
2014-02-14,65.9599,66.0,65.29,65.5,56400,15.6210954208166,15.6305921897076,15.462444910091,15.5121786125128,238148.366665923,0.0,1.0
2014-02-18,66.32,66.51,65.946,66.1,80800,15.7063768791122,15.7513740384462,15.6178035233705,15.6542749051465,341177.09267033,0.0,1.0
2014-02-19,65.7,66.5,65.67,66.18,60000,15.5595440433907,15.7490057669023,15.552439228759,15.6732210774977,253349.326240345,0.0,1.0
2014-02-20,66.36,66.4495,65.77,65.78,42000,15.7158499652878,15.7370459956057,15.576121944198,15.5784902157419,177344.528368241,0.0,1.0
2014-02-21,66.344,66.609,66.27,66.4,45900,15.7120607308176,15.7748199267308,15.6945355213927,15.7253230514634,193812.234573863,0.0,1.0
2014-02-24,66.54,66.92,66.25,66.25,79200,15.7868981116046,15.8770547284127,15.7180943777248,15.7180943777248,333819.092436288,0.12,1.0
2014-02-25,66.47,66.79,66.34,66.47,62800,15.7702903137716,15.8462116752942,15.739447260653,15.7702903137716,264694.936931803,0.0,1.0
2014-02-26,66.86,67.2,66.34,66.5,84300,15.8628194731272,15.943485919745,15.739447260653,15.7774079414143,355315.01884317,0.0,1.0
2014-02-27,67.1,67.1,66.63,66.7,39900,15.9197604942692,15.9197604942692,15.8082509945329,15.8248587923659,168174.012477372,0.0,1.0
2014-02-28,67.39,67.65,67.09,67.09,62100,15.988564228149,16.0502503343861,15.9173879517216,15.9173879517216,261744.515660271,0.0,1.0
2014-03-03,66.8505,67.1326,66.39,66.88,56400,15.860565557707,15.9274949829743,15.7513099733909,15.8675645582224,237719.656734932,0.0,1.0
2014-03-04,68.29,68.69,67.44,67.44,51500,16.2020930574313,16.2969947593346,16.0004269408869,16.0004269408869,217066.707834203,0.0,1.0
2014-03-05,68.109,68.3,67.94,68.3,35700,16.1591500373201,16.2044655999789,16.119054068266,16.2044655999789,150471.484848175,0.0,1.0
2014-03-06,68.17,68.3,67.97,68.25,43400,16.1736225468604,16.2044655999789,16.1261716959087,16.192602887241,182926.118835036,0.0,1.0
2014-03-07,68.1,68.37,67.822,68.37,40300,16.1570147490273,16.221073397812,16.0910580662045,16.221073397812,169859.967489676,0.0,1.0
2014-03-10,68.05,68.1,67.7545,68.04,59000,16.1451520362894,16.1570147490273,16.0750434040084,16.1427794937418,248678.364314911,0.0,1.0
2014-03-11,67.49,68.132,67.2622,68.12,42000,16.0122896536248,16.1646068851796,15.958243134391,16.1617598341225,177025.276291971,0.0,1.0
2014-03-12,67.76,67.76,66.88,67.15,65900,16.0763483024095,16.0763483024095,15.8675645582224,15.9316232070071,277761.088277164,0.0,1.0
2014-03-13,67.28,67.8974,67.0301,67.876,81000,15.9624662601256,16.1089470370133,15.9031764218616,16.1038697959615,341405.889991658,0.0,1.0
2014-03-14,67.6296,67.77,67.06,67.06,63400,16.0454103475891,16.0787208449571,15.9102703240789,15.9102703240789,267223.86945026,0.0,1.0
2014-03-17,67.96,68.309,67.814,67.85,30700,16.1237991533612,16.2066008882717,16.0891600321665,16.0977011853378,129397.047194369,0.0,1.0
2014-03-18,68.57,68.6899,67.92,68.0,46300,16.2685242487636,16.2969710339091,16.1143089831708,16.1332893235515,195149.292674244,0.0,1.0
2014-03-19,67.91,68.5899,67.68,68.55,64300,16.1119364406233,16.2732456084333,16.0573679620289,16.2637791636684,271017.268227945,0.0,1.0
2014-03-20,68.19,68.2899,67.67,67.94,33500,16.1783676319555,16.2020693320059,16.0549954194813,16.119054068266,141198.732280501,0.0,1.0
2014-03-21,68.29,68.95,68.27,68.3,55900,16.2020930574313,16.3586808655717,16.1973479723362,16.2044655999789,235612.212969552,0.0,1.0
2014-03-24,67.95,68.52,67.52,68.46,81000,16.1498971213846,16.2853708720717,16.0476976252522,16.2711104772625,340804.028572544,0.12,1.0
2014-03-25,68.08,68.4599,67.755,68.22,41800,16.1807946434711,16.2710867099378,16.1035508382548,16.2140688980258,175871.708572004,0.0,1.0
2014-03-26,67.25,68.5,67.25,68.37,43400,15.9835258486109,16.2806174071353,15.9835258486109,16.2497198850487,182603.640000598,0.0,1.0
2014-03-27,67.11,67.45,66.87,67.28,40200,15.9502515940562,16.0310604979748,15.8932100148195,15.9906560460155,169139.777143411,0.0,1.0
2014-03-28,67.24,67.89,67.06,67.06,68000,15.9811491161427,16.1356367265754,15.9383679317152,15.9383679317152,286107.085715223,0.0,1.0
2014-03-31,68.26,68.58,67.47,67.58,84900,16.2235758278986,16.2996312668808,16.0358139629112,16.0619580200613,357213.111429741,0.0,1.0
2014-04-01,68.98,69.07,68.3974,68.5,79500,16.3947005656086,16.4160911578224,16.2562321320116,16.2806174071353,334492.842858239,0.0,1.0
2014-04-02,69.36,69.372,68.899,69.13,47100,16.4850163994,16.4878684783619,16.3754490326163,16.4303515526316,198171.231429221,0.0,1.0
2014-04-03,69.04,69.45,68.85,69.45,43200,16.4089609604178,16.5064069916138,16.3638030435221,16.5064069916138,181762.148572024,0.0,1.0
2014-04-04,67.95,69.386,67.81,69.3,51000,16.1498971213846,16.4911959038173,16.1166228668298,16.4707560045909,214580.314286416,0.0,1.0
2014-04-07,67.36,67.87,67.15,67.74,63200,16.0096699057611,16.130883261639,15.959758523929,16.0999857395525,265911.291429442,0.0,1.0
2014-04-08,67.81,68.1,67.34,67.34,48200,16.1166228668298,16.1855481084075,16.0049164408247,16.0049164408247,202799.434286379,0.0,1.0
2014-04-09,68.23,68.23,67.65,68.0,51900,16.216445630494,16.216445630494,16.0785951473387,16.1617807837255,218367.025715001,0.0,1.0
2014-04-10,67.13,68.22,66.82,68.05,109500,15.9550050589926,16.2140688980258,15.8813263524785,16.1736644460665,460716.557144365,0.0,1.0
2014-04-11,66.42,67.05,66.22,66.72,134500,15.7862570537507,15.935991199247,15.7387224043868,15.8575590277966,565902.98571614,0.0,1.0
2014-04-14,66.8,67.139,66.3301,66.89,41300,15.8765728875421,15.9571441182139,15.7648902288617,15.8979634797559,173767.98000057,0.0,1.0
2014-04-15,67.15,67.26,66.14,66.96,63600,15.959758523929,15.9859025810791,15.7197085446413,15.9146006070333,267594.27428659,0.0,1.0
2014-04-16,67.69,67.69,67.27,67.56,42400,16.0881020772115,16.0881020772115,15.9882793135473,16.057204555125,178396.182857727,0.0,1.0
2014-04-17,67.76,68.01,67.4301,67.49,47000,16.1047392044889,16.1641575161937,16.0263308003631,16.0405674278476,197750.485714933,0.0,1.0
2014-04-21,67.91,67.93,67.5801,67.81,49600,16.1689109811301,16.1736728456511,16.0903640258559,16.145101658525,208321.760440824,0.12,1.0
2014-04-22,68.24,68.3899,67.76,67.95,69300,16.247481745727,16.283171920312,16.1331969972224,16.1784347101722,291062.459648167,0.0,1.0
2014-04-23,67.88,68.36,67.8735,68.14,47100,16.1617681843486,16.2760529328531,16.1602205783792,16.2236724231219,197821.671708928,0.0,1.0
2014-04-24,67.72,68.24,67.59,68.24,50200,16.1236732681804,16.247481745727,16.0927211487938,16.247481745727,210841.781736479,0.0,1.0
2014-04-25,67.06,67.66,66.85,67.66,59700,15.9665317389867,16.1093876746173,15.9165321615159,16.1093876746173,250742.118917685,0.0,1.0
2014-04-28,67.04,67.549,66.37,67.29,96600,15.9617698744657,16.0829593265257,15.8022474130114,16.0212931809784,405723.428600475,0.0,1.0
2014-04-29,66.95,67.57,66.91,67.36,68700,15.9403414841211,16.0879592842727,15.930817755079,16.037959706802,288542.438352512,0.0,1.0
2014-04-30,67.32,67.37,66.5072,66.86,49900,16.02843597776,16.0403406390625,15.8349138036256,15.9189130937765,209581.771088651,0.0,1.0
2014-05-01,67.18,67.465,66.5844,67.16,74200,15.9951029261128,16.0629594955374,15.8532946006768,15.9903410615918,311642.633562685,0.0,1.0
2014-05-02,67.36,67.989,66.76,67.36,49100,16.037959706802,16.1877203459882,15.8951037711713,16.037959706802,206221.742694445,0.0,1.0
2014-05-05,67.16,67.33,66.68,66.96,107800,15.9903410615918,16.0308169100205,15.8760563130873,15.9427224163816,452763.826119372,0.0,1.0
2014-05-06,66.37,67.08,66.34,67.08,116000,15.8022474130114,15.9712936035077,15.7951046162299,15.9712936035077,487204.117159993,0.0,1.0
2014-05-07,66.88,66.91,65.95,66.56,62100,15.9236749582975,15.930817755079,15.70224825807,15.8474851259611,260822.204100306,0.0,1.0
2014-05-08,66.4,67.39,66.25,66.92,61300,15.809390209793,16.0451025035835,15.7736762258853,15.9331986873395,257462.175706099,0.0,1.0
2014-05-09,66.88,66.95,66.18,66.3,67600,15.9236749582975,15.9403414841211,15.7570097000617,15.7855808871878,283922.399310478,0.0,1.0
2014-05-12,68.02,68.2893,67.12,67.22,103100,16.1951012359957,16.2592197417713,15.9808173325497,16.0046266551549,433023.659303408,0.0,1.0
2014-05-13,67.45,68.169,67.45,67.99,47400,16.0593880971466,16.2305771266773,16.0593880971466,16.1879584392142,199081.682356756,0.0,1.0
2014-05-14,66.53,67.33,66.4,67.33,76000,15.8403423291796,16.0308169100205,15.809390209793,16.0308169100205,319202.69744965,0.0,1.0
2014-05-15,66.2,66.3199,65.5,66.2,127900,15.7617715645827,15.7903189423863,15.595106306347,15.7617715645827,537184.53952382,0.0,1.0
2014-05-16,66.59,66.59,65.8401,66.23,47600,15.8546279227427,15.8546279227427,15.6760818125269,15.7689143613643,199921.689455307,0.0,1.0
2014-05-19,66.88,67.1,66.36,66.46,54400,15.9236749582975,15.9760554680287,15.7998664807509,15.823675803356,228481.930806065,0.0,1.0
2014-05-20,66.01,66.77,65.704,66.77,91500,15.716533851633,15.8974847034319,15.6436773244614,15.8974847034319,384303.247587408,0.0,1.0
2014-05-21,66.12,66.3878,65.631,66.2,93700,15.7427241064986,15.8064854724351,15.6262965189597,15.7617715645827,393543.325671478,0.0,1.0
2014-05-22,66.64,66.8,66.23,66.3,50100,15.8665325840452,15.9046275002134,15.7689143613643,15.7855808871878,210421.778187204,0.0,1.0
2014-05-23,67.17,67.186,66.4,66.45,84500,16.0212931809784,16.0251094782971,15.837633872517,15.8495598016379,354270.091426751,0.12,1.0
2014-05-27,67.87,68.0455,67.43,67.43,89700,16.1882561886706,16.2301161998849,16.083308012407,16.083308012407,376071.327822243,0.0,1.0
2014-05-28,67.68,67.86,67.4201,67.86,55100,16.1429376580113,16.1858710028465,16.080946678441,16.1858710028465,231009.254883006,0.0,1.0
2014-05-29,67.8,67.85,67.56,67.85,39800,16.1715598879014,16.1834858170223,16.1143154281212,16.1834858170223,166863.30933473,0.0,1.0
2014-05-30,67.75,67.938,67.58,67.84,42600,16.1596339587805,16.204475452275,16.1190857997696,16.1811006311981,178602.436624611,0.0,1.0
2014-06-02,69.279,69.87,69.279,69.87,37100,16.5243288712968,16.6652933535055,16.5243288712968,16.6652933535055,155543.436590916,0.0,1.0
2014-06-03,67.22,67.44,66.99,67.31,58700,16.0332191100993,16.0856931982311,15.9783598361433,16.0546857825169,246102.418541423,0.0,1.0
2014-06-04,67.39,67.45,66.94,66.99,58300,16.0737672691103,16.0880783840553,15.9664339070224,15.9783598361433,244425.400357154,0.0,1.0
2014-06-05,68.71,68.74,67.2899,67.39,159200,16.3886117979013,16.3957673553738,16.0498915590103,16.0737672691103,667453.237338917,0.0,1.0
2014-06-06,69.23,69.5,68.79,68.98,93100,16.5126414607583,16.577041478011,16.4076932844947,16.453011815154,390325.982388527,0.0,1.0
2014-06-09,69.5,69.74,69.15,69.17,56700,16.577041478011,16.6342859377912,16.4935599741649,16.4983303458133,237717.32762008,0.0,1.0
2014-06-10,69.3099,69.45,69.0275,69.43,29700,16.5316990954935,16.5651155488902,16.4643414478188,16.5603451772418,124518.600181946,0.0,1.0
2014-06-11,68.8,69.09,68.568,69.0,59600,16.4100784703188,16.4792488592199,16.354742159198,16.4577821868023,249875.709456028,0.0,1.0
2014-06-12,68.45,68.8999,68.08,68.57,100200,16.3265969664727,16.4339064767023,16.2383450909783,16.3552191963628,420093.055159295,0.0,1.0
2014-06-13,68.53,68.78,68.22,68.68,35800,16.3456784530661,16.4053080986705,16.2717376925167,16.3814562404287,150093.127492044,0.0,1.0
2014-06-16,68.67,68.7399,68.32,68.43,44300,16.3790710546046,16.3957435035156,16.2955895507585,16.3218265948244,185729.763907752,0.0,1.0
2014-06-17,69.1,69.244,68.48,68.65,26400,16.4816340450441,16.5159807209122,16.3337525239453,16.3743006829562,110683.20016173,0.0,1.0
2014-06-18,69.54,69.54,68.8676,69.0,60700,16.5865822213077,16.5865822213077,16.4262023264903,16.4577821868023,254487.509462767,0.0,1.0
2014-06-19,69.646,69.7828,69.3888,69.66,41200,16.611865191044,16.6444945331187,16.5505182116462,16.6152044511978,172732.87297967,0.0,1.0
2014-06-20,69.88,69.936,69.52,69.72,32800,16.6676785393297,16.681035579945,16.5818118496594,16.6295155661429,137515.491110028,0.0,1.0
2014-06-23,69.42,69.83,69.317,69.83,25100,16.5961229646044,16.6941409769278,16.5714989273622,16.6941409769278,104990.906835061,0.16,1.0
2014-06-24,69.05,69.989,69.0,69.39,54000,16.5076676851907,16.7321528402434,16.4957142690537,16.5889509149222,225876.851358298,0.0,1.0
2014-06-25,69.47,69.49,68.69,68.69,73300,16.6080763807414,16.6128577471962,16.4216030890043,16.4216030890043,306606.911195617,0.0,1.0
2014-06-26,69.41,69.55,68.895,69.55,25600,16.593732281377,16.6272018465606,16.470612095166,16.6272018465606,107082.359162453,0.0,1.0
2014-06-27,69.86,69.87,69.16,69.16,47600,16.70131302661,16.7037037098374,16.5339652006921,16.5339652006921,199106.261567685,0.0,1.0
2014-06-30,70.03,70.05,69.396,69.76,44900,16.7419546414758,16.7467360079306,16.5903853248587,16.677406194336,187812.41899977,0.0,1.0
2014-07-01,70.73,71.2,70.2,70.2,46200,16.9093024673937,17.0216645790815,16.7825962563416,16.7825962563416,193250.195050989,0.0,1.0
2014-07-02,70.29,70.73,70.243,70.73,100000,16.8041124053881,16.9093024673937,16.7928761942194,16.9093024673937,418290.465478332,0.0,1.0
2014-07-03,70.65,70.69,70.46,70.63,30600,16.8901770015745,16.8997397344841,16.8447540202539,16.8853956351197,127996.882436369,0.0,1.0
2014-07-07,69.92,70.5,69.89,70.5,28600,16.7156571259744,16.8543167531635,16.7084850762922,16.8543167531635,119631.073126802,0.0,1.0
2014-07-08,69.61,69.86,69.36,69.83,42300,16.641545945925,16.70131302661,16.58177886524,16.6941409769278,176936.866897334,0.0,1.0
2014-07-09,69.5,69.94,69.42,69.77,64500,16.6152484304236,16.7204384924292,16.5961229646044,16.6797968775634,269797.350233524,0.0,1.0
2014-07-10,69.08,69.318,68.13,68.59,60700,16.5148397348729,16.571737995685,16.2877248282699,16.3976962567303,253902.312545346,0.0,1.0
2014-07-11,68.88,69.0999,68.6706,69.03,154200,16.4670260703249,16.5195971944954,16.4169651635431,16.5028863187359,645003.897767585,0.0,1.0
2014-07-14,69.21,69.55,69.05,69.55,42300,16.545918616829,16.6272018465606,16.5076676851907,16.6272018465606,176936.866897334,0.0,1.0
2014-07-15,68.78,69.32,68.5,69.16,28500,16.4431192380509,16.5722161323304,16.3761801076837,16.5339652006921,119212.782661324,0.0,1.0
2014-07-16,68.59,69.03,68.412,69.03,55000,16.3976962567303,16.5028863187359,16.3551420952826,16.5028863187359,230059.756013082,0.0,1.0
2014-07-17,67.85,68.64,67.74,68.35,64500,16.2207856979028,16.4096496728673,16.1944881824014,16.3403198592727,269797.350233523,0.0,1.0
2014-07-18,68.5701,68.78,67.85,68.0,32800,16.3929387971078,16.4431192380509,16.2207856979028,16.2566459463138,137199.272676892,0.0,1.0
2014-07-21,68.24,68.3,67.89,68.26,43800,16.3522732754097,16.3666510068945,16.2684031750816,16.3570658525713,182782.659613124,0.16,1.0
2014-07-22,68.67,68.9199,68.5,68.56,130600,16.4553136843843,16.5151969360186,16.4145767785106,16.4289545099955,545009.482773379,0.0,1.0
2014-07-23,68.5399,68.799,68.4601,68.72,24000,16.424137969948,16.4862258070767,16.4050155870732,16.4672951272883,100154.881979794,0.0,1.0
2014-07-24,68.36,68.85,68.187,68.63,28300,16.3810287383794,16.4984468788388,16.3395729459315,16.4457285300611,118099.298334507,0.0,1.0
2014-07-25,67.79,68.13,67.6701,68.04,54300,16.2444402892735,16.3259141010209,16.2157087891897,16.3043475037936,226600.420479284,0.0,1.0
2014-07-28,67.7,67.92,67.21,67.92,41500,16.2228736920463,16.275592040824,16.1054555515869,16.275592040824,173184.483423394,0.0,1.0
2014-07-29,67.64,68.135,67.6201,67.92,75400,16.2084959605615,16.3271122453113,16.2037273462856,16.275592040824,314653.254219852,0.0,1.0
2014-07-30,67.54,68.05,67.26,68.05,68600,16.1845330747534,16.3067437923744,16.1174369944909,16.3067437923744,286276.037658911,0.0,1.0
2014-07-31,66.35,67.2618,66.35,67.07,298400,15.8993747336377,16.1178683264354,15.8993747336377,16.0719075114556,1245259.03261544,0.0,1.0
2014-08-01,66.21,66.72,65.91,66.44,150100,15.8658266935064,15.9880374111274,15.7939380360823,15.9209413308649,626385.324381962,0.0,1.0
2014-08-04,66.59,66.6699,65.73,66.43,98700,15.956885659577,15.9760320053376,15.7508048416278,15.9185450422841,411886.952141902,0.0,1.0
2014-08-05,66.47,66.923,66.19,66.41,42200,15.9281301966073,16.0366820693178,15.8610341163448,15.9137524651225,176105.667481138,0.0,1.0
2014-08-06,66.75,67.012,66.101,66.14,100800,15.9952262768699,16.0580090376869,15.8397071479756,15.8490526734408,420650.504315134,0.0,1.0
2014-08-07,66.606,67.1,66.35,66.95,48200,15.9607197213063,16.079096377198,15.8993747336377,16.0431520484859,201144.387976086,0.0,1.0
2014-08-08,67.21,67.24,66.54,66.67,30900,16.1054555515869,16.1126444173293,15.944904216673,15.9760559682234,128949.410548984,0.0,1.0
2014-08-11,67.6801,68.13,67.34,67.46,36000,16.2181050777705,16.3259141010209,16.1366073031373,16.165362766107,150232.322969691,0.0,1.0
2014-08-12,67.34,67.7,67.0601,67.52,35000,16.1366073031373,16.2228736920463,16.0695351857606,16.1797404975918,146059.2028872,0.0,1.0
2014-08-13,67.75,67.897,67.46,67.55,28300,16.2348551349503,16.2700805770881,16.165362766107,16.1869293633342,118099.298334507,0.0,1.0
2014-08-14,67.97,68.03,67.76,67.84,40600,16.287573483728,16.3019512152128,16.2372514235311,16.2564217321775,169428.675349152,0.0,1.0
2014-08-15,67.794,68.3728,67.3912,68.26,39300,16.2453988047058,16.3840959877628,16.148876300671,16.3570658525713,164003.619241913,0.0,1.0
2014-08-18,68.66,68.71,68.29,68.33,45400,16.4529173958035,16.4648988387075,16.3642547183137,16.373839872637,189459.65174511,0.0,1.0
2014-08-19,69.0099,69.05,68.72,68.72,34300,16.5367635332459,16.5463726504549,16.4672951272883,16.4672951272883,143138.018829455,0.0,1.0
2014-08-20,68.78,68.8499,68.47,68.73,37800,16.4816728587732,16.498422915953,16.4073879127682,16.4696914158691,157743.939118175,0.0,1.0
2014-08-21,68.99,69.11,68.3899,68.74,37900,16.5319949189701,16.5607503819397,16.388193641236,16.4720877044499,158161.251126424,0.0,1.0
2014-08-22,68.89,69.1299,68.7001,68.92,63200,16.508032033162,16.5655189962155,16.4625265130125,16.5152208989044,263741.189213458,0.0,1.0
2014-08-25,68.82,69.16,68.6283,69.06,63300,16.5295986303893,16.6112618610538,16.4835549794528,16.5872432637995,263545.782169872,0.16,1.0
2014-08-26,69.08,69.18,68.825,68.85,189300,16.5920469832504,16.6160655805046,16.530799560252,16.5368042095655,788139.282223647,0.0,1.0
2014-08-27,69.14,69.23,69.01,69.2,25000,16.6064581416029,16.6280748791318,16.5752339651724,16.6208692999555,104086.011915432,0.0,1.0
2014-08-28,68.92,69.073,68.82,68.92,23300,16.5536172276435,16.5903656814426,16.5295986303893,16.5536172276435,97008.1631051825,0.0,1.0
2014-08-29,69.25,69.366,68.797,69.08,46100,16.6328785985826,16.6607401713976,16.5240743530208,16.5920469832504,191934.605972056,0.0,1.0
2014-09-02,69.6,69.661,69.213,69.48,61500,16.7169436889726,16.7315950332977,16.6239917175985,16.6881213722674,256051.589311962,0.0,1.0
2014-09-03,69.279,69.87,69.279,69.87,31600,16.6398439917864,16.7817939015591,16.6398439917864,16.7817939015591,131564.719061105,0.0,1.0
2014-09-04,69.15,69.743,69.05,69.43,62500,16.6088600013283,16.7512902830462,16.5848414040741,16.6761120736403,260215.02978858,0.0,1.0
2014-09-05,69.505,69.505,68.97,69.08,61300,16.694126021581,16.694126021581,16.5656265262707,16.5920469832504,255218.901216639,0.0,1.0
2014-09-08,69.42,69.5992,69.116,69.44,35900,16.6737102139149,16.7167515401945,16.6006936782619,16.6785139333657,149467.51311056,0.0,1.0
2014-09-09,68.78,69.34,68.719,69.34,31900,16.5199911914875,16.6544953361115,16.5053398471624,16.6544953361115,132813.751204091,0.0,1.0
2014-09-10,68.845,68.9483,68.43,68.78,23500,16.5356032797028,16.5604144906665,16.4359261010976,16.5199911914875,97840.8512005059,0.0,1.0
2014-09-11,69.218,69.254,68.57,68.57,27300,16.6251926474613,16.6338393424728,16.4695521372536,16.4695521372536,113661.925011651,0.0,1.0
2014-09-12,68.27,69.21,68.09,69.21,77500,16.3974963454908,16.6232711596809,16.3542628704331,16.6232711596809,322666.636937838,0.0,1.0
2014-09-15,67.83,68.28,67.75,68.28,35600,16.291814517572,16.3998982052162,16.2725996397686,16.3998982052162,148218.480967575,0.0,1.0
2014-09-16,68.12,68.3199,67.67,67.76,27400,16.3614684496094,16.4094816255206,16.2533847619651,16.275001499494,114078.269059313,0.0,1.0
2014-09-17,68.0591,68.398,68.0,68.17,32000,16.3468411238815,16.4282401499762,16.3326461329042,16.3734777482365,133230.095251753,0.0,1.0
2014-09-18,68.184,68.372,68.02,68.28,29000,16.3768403518521,16.4219953146901,16.3374498523551,16.3998982052162,120739.773821901,0.0,1.0
2014-09-19,67.67,68.5299,67.55,68.48,36500,16.2533847619651,16.4599206797546,16.22456244526,16.4479353997247,151965.577396531,0.0,1.0
2014-09-22,66.66,67.23,66.63,67.21,66375,16.0540304047547,16.1913060922841,16.0468053685689,16.1864894014936,275604.155993724,0.18,1.0
2014-09-23,65.98,66.73,65.94,66.5,70843,15.8902629178775,16.0708888225215,15.8806295362965,16.0154968784306,294156.312211878,0.0,1.0
2014-09-24,66.25,66.3199,65.7,66.0,36980,15.9552882435493,15.9721225778621,15.8228292468104,15.895079608668,153549.403972097,0.0,1.0
2014-09-25,65.469,66.14,65.22,66.08,70969,15.7671964681801,15.9287964442016,15.7072286678383,15.91434637183,294679.492982578,0.0,1.0
2014-09-26,65.91,65.9397,65.3301,65.58,25735,15.8734045001107,15.8805572859346,15.73374455064,15.7939291020674,106857.596301296,0.0,1.0
2014-09-29,65.77,65.849,65.29,65.29,32659,15.8396876645772,15.8587135931997,15.7240870856051,15.7240870856051,135607.625319759,0.0,1.0
2014-09-30,64.94,65.7299,64.93,65.72,39785,15.6397949967712,15.8300301995422,15.637386651376,15.8276459376009,165196.404462679,0.0,1.0
2014-10-01,64.33,65.0899,64.225,64.98,197468,15.4928859276608,15.6758960942461,15.4675983010107,15.6494283783522,819932.225623634,0.0,1.0
2014-10-02,64.76,65.0,64.01,64.36,82672,15.5964447796567,15.6542450691427,15.4158188750127,15.5001109638466,343273.021232589,0.0,1.0
2014-10-03,65.08,65.36,64.858,65.17,47144,15.6735118323048,15.7409455033718,15.6200465645302,15.695186940862,195752.652808559,0.0,1.0
2014-10-06,64.86,65.3199,64.76,65.23,49569,15.6205282336092,15.7312880383369,15.5964447796567,15.7096370132336,205821.806530364,0.0,1.0
2014-10-07,63.98,64.73,63.98,64.57,50064,15.408593838827,15.5892197434709,15.408593838827,15.5506862171469,207877.159558113,0.0,1.0
2014-10-08,65.29,65.34,63.53,63.87,129520,15.7240870856051,15.7361288125813,15.3002182960406,15.3821020394792,537796.614452837,0.0,1.0
2014-10-09,63.8599,65.25,63.8599,65.25,38916,15.37966961063,15.7144537040241,15.37966961063,15.7144537040241,161588.118036184,0.0,1.0
2014-10-10,63.5601,64.609,63.541,63.74,75949,15.3074674156803,15.5600787641884,15.3028674759754,15.3507935493409,315357.590110242,0.0,1.0
2014-10-13,63.76,64.572,63.56,63.7,110236,15.3556102401314,15.5511678862259,15.3074433322263,15.3411601677599,457725.043165712,0.0,1.0
2014-10-14,64.69,65.3,64.07,64.18,80731,15.5795863618899,15.7264954310003,15.4302689473842,15.456760746732,335213.546026807,0.0,1.0
2014-10-15,65.08,65.2997,63.5,64.03,244323,15.6735118323048,15.7264231806385,15.2929932598548,15.4206355658032,1014484.88444225,0.0,1.0
2014-10-16,65.55,65.91,64.21,64.3,148484,15.7867040658816,15.8734045001107,15.4639857829178,15.485660891475,616539.472671521,0.0,1.0
2014-10-17,65.39,66.295,65.244,66.25,86154,15.7481705395576,15.966125797828,15.7130086967869,15.9552882435493,357731.080308599,0.0,1.0
2014-10-20,66.102,66.102,65.04,65.24,72786,15.9196447316996,15.9196447316996,15.6638784507238,15.7120453586288,302224.091874338,0.0,1.0
2014-10-21,67.05,67.08,66.238,66.42,97093,16.1479558751695,16.1551809113553,15.952398229075,15.9962301152686,403152.306107702,0.0,1.0
2014-10-22,66.44,67.41,66.4289,67.12,51454,16.0010468060591,16.2346563093986,15.9983735426704,16.1648142929363,213648.756949169,0.0,1.0
2014-10-23,67.33,67.679,66.8799,66.99,77333,16.2153895462366,16.2994408005309,16.1069899199963,16.133505802798,321104.274131265,0.0,1.0
2014-10-24,67.43,67.46,67.1372,67.37,43208,16.2394730001892,16.2466980363749,16.1689566470162,16.2250229278176,179409.482066694,0.0,1.0
2014-10-27,67.29,67.31,66.64,67.02,66346,16.2464283016906,16.2512570810937,16.0894929710903,16.1812397797489,274794.081326505,0.16888,1.0
2014-10-28,68.94,68.94,67.426,67.53,91765,16.6448026024454,16.6448026024454,16.2792640016316,16.3043736545277,380075.345505784,0.0,1.0
2014-10-29,68.62,69.2089,68.14,68.98,189715,16.567542131996,16.70972554152,16.4516514263219,16.6544601612516,785767.93083016,0.0,1.0
2014-10-30,69.1,69.55,68.32,68.44,48541,16.6834328376701,16.7920803742396,16.4951104409497,16.5240831173682,201048.736949777,0.0,1.0
2014-10-31,70.0,70.046,69.5101,70.0,86124,16.9007279108091,16.9118341034362,16.7824469593305,16.9007279108091,356711.263077863,0.0,1.0
2014-11-03,69.88,70.35,69.685,70.06,61001,16.8717552343906,16.9852315503632,16.8246746352105,16.9152142490184,252655.98159645,0.0,1.0
2014-11-04,69.77,70.0699,69.437,69.63,127274,16.8451969476736,16.9176044948229,16.7647977706122,16.811395491852,527147.709081926,0.0,1.0
2014-11-05,70.12,70.2,69.7201,70.2,43126,16.9297005872276,16.94901570484,16.8331491430629,16.94901570484,178620.708879011,0.0,1.0
2014-11-06,70.13,70.25,69.7981,70.06,42604,16.9321149769292,16.9610876533477,16.8519813827349,16.9152142490184,176458.671823989,0.0,1.0
2014-11-07,70.32,70.32,69.8455,70.12,97723,16.9779883812585,16.9779883812585,16.8634255899203,16.9297005872276,404752.389133784,0.0,1.0
2014-11-10,70.53,70.58,70.2001,70.39,48307,17.0286905649909,17.0407625134987,16.949039848737,16.9948891091693,200079.547925112,0.0,1.0
2014-11-11,70.45,70.57,70.27,70.49,35089,17.0093754473786,17.0383481237971,16.9659164327508,17.0190330061848,145332.793531874,0.0,1.0
2014-11-12,70.77,70.83,70.16,70.16,51067,17.086635917828,17.1011222560373,16.9393581460338,16.9393581460338,211511.008216028,0.0,1.0
2014-11-13,70.2,70.91,70.11,70.82,41183,16.94901570484,17.1204373736496,16.9272861975261,17.0987078663357,170573.126507543,0.0,1.0
2014-11-14,69.904,70.33,69.9,70.17,42969,16.8775497696743,16.9804027709601,16.8765840137937,16.9417725357354,177970.441029128,0.0,1.0
2014-11-17,69.59,70.12,69.59,69.87,36443,16.8017379330458,16.9297005872276,16.8017379330458,16.869340844689,150940.836007925,0.0,1.0
2014-11-18,69.85,70.19,69.8,69.83,154391,16.8645120652859,16.9466013151384,16.8524401167782,16.8596832858829,639461.806440184,0.0,1.0
2014-11-19,69.2,69.8,68.84,69.8,73629,16.7075767346856,16.8524401167782,16.62065870543,16.8524401167782,304959.054260832,0.0,1.0
2014-11-20,69.79,69.79,69.04,69.04,39827,16.8500257270767,16.8500257270767,16.6689464994609,16.6689464994609,164956.800364614,0.0,1.0
2014-11-21,69.67,70.7036,69.45,70.55,55183,16.8661973092976,17.1164183734413,16.8129381818677,17.0792338190175,227947.031538676,0.18698,1.0
2014-11-24,70.169,70.1766,69.39,69.81,46137,16.9869986937865,16.9888385545523,16.7984129652959,16.9000894812985,190580.290924739,0.0,1.0
2014-11-25,70.35,70.387,70.041,70.31,46292,17.0308164304448,17.0397736473307,16.9560115651,17.0211329527302,191220.55676546,0.0,1.0
2014-11-26,70.55,70.6,70.31,70.4,36100,17.0792338190175,17.0913381661607,17.0211329527302,17.042920777588,149119.979677549,0.0,1.0
2014-11-28,69.83,70.75,69.8,70.54,21779,16.9049312201558,17.1276512075902,16.8976686118699,17.0768129495888,89963.5467423087,0.0,1.0
2014-12-01,69.14,69.75,69.14,69.75,53221,16.73789122958,16.8855642647267,16.73789122958,16.8855642647267,219842.505219359,0.0,1.0
2014-12-02,69.8,70.02,69.15,69.15,27182,16.8976686118699,16.9509277392998,16.7403120990086,16.7403120990086,112281.974725627,0.0,1.0
2014-12-03,70.32,70.489,69.75,69.75,40478,17.0235538221589,17.0644665155028,16.8855642647267,16.8855642647267,167204.391617392,0.0,1.0
2014-12-04,70.05,70.28,69.711,70.22,39803,16.9581903475857,17.0138703444443,16.876122873955,16.9993451278725,164416.137149737,0.0,1.0
2014-12-05,70.46,70.57,70.205,70.21,118012,17.0574459941598,17.0840755578747,16.9957138237296,16.9969242584439,487477.757388003,0.0,1.0
2014-12-08,69.69,70.7641,69.51,70.35,45188,16.8710390481549,17.1310646334845,16.8274633984395,17.0308164304448,186660.211680584,0.0,1.0
2014-12-09,70.726,70.75,69.02,69.02,60883,17.1218411209614,17.1276512075902,16.7088407964364,16.7088407964364,251492.291487764,0.0,1.0
2014-12-10,69.37,70.66,69.3001,70.66,55929,16.7935712264386,17.1058633827325,16.7766493491324,17.1058633827325,231028.569068855,0.0,1.0
2014-12-11,69.58,70.2961,69.4699,69.61,43903,16.8444094844399,17.0177679442244,16.8177557120306,16.8516720927258,181352.201323641,0.0,1.0
2014-12-12,68.51,69.13,68.51,68.94,71476,16.585376455576,16.7354703601514,16.585376455576,16.6894738410073,295249.298266829,0.0,1.0
2014-12-15,67.99,68.9035,67.75,68.78,58462,16.459491245287,16.6806376675928,16.4013903789998,16.6507399301491,241491.75213044,0.0,1.0
2014-12-16,67.99,69.0799,67.751,67.98,167550,16.459491245287,16.7233418043139,16.4016324659426,16.4570703758584,692106.720082366,0.0,1.0
2014-12-17,69.62,69.62,68.11,68.11,110513,16.8540929621545,16.8540929621545,16.4885416784306,16.4885416784306,456501.282939196,0.0,1.0
2014-12-18,70.41,70.46,69.8004,70.46,47245,17.0453416470166,17.0574459941598,16.897765446647,17.0574459941598,195157.158999053,0.0,1.0
2014-12-19,70.39,70.5199,69.87,70.17,35793,17.1091678695025,17.1407416854743,16.9827753806243,17.0556941242079,147258.434145767,0.28365,1.0
2014-12-22,70.58,70.5901,70.101,70.35,51949,17.1553497404388,17.1578046714728,17.0389228131837,17.0994453703581,213726.940894544,0.0,1.0
2014-12-23,71.11,71.2365,70.8,70.8,54701,17.2841728541032,17.3149202576476,17.2088234857335,17.2088234857335,225049.132685373,0.0,1.0
2014-12-24,71.09,71.25,71.0,71.25,36880,17.279311604531,17.3182016011089,17.2574359814559,17.3182016011089,151730.535336402,0.0,1.0
2014-12-26,71.64,71.84,71.28,71.28,96272,17.4129959677676,17.46160846349,17.3254934754673,17.3254934754673,396079.232589647,0.0,1.0
2014-12-29,72.21,72.37,71.62,71.62,53200,17.5515415805765,17.5904315771544,17.4081347181954,17.4081347181954,218873.765723878,0.0,1.0
2014-12-30,71.59,72.16,71.58,72.08,88674,17.400842843837,17.5393884566459,17.3984122190509,17.5199434583569,364819.780109007,0.0,1.0
2014-12-31,70.92,71.98,70.92,71.72,39360,17.2379909831669,17.4956372104957,17.2379909831669,17.4324409660566,161933.673287441,0.0,1.0
2015-01-02,70.61,71.4228,70.0701,71.23,91204,17.1626416147972,17.3602027974131,17.0314121825945,17.3133403515367,375228.626486477,0.0,1.0
2015-01-05,69.55,70.2489,69.25,70.24,70918,16.9049953874684,17.0748717537704,16.8320766438848,17.0727084977107,291768.603714398,0.0,1.0
2015-01-06,68.46,69.7448,68.08,69.58,155407,16.6400572857813,16.952343958302,16.5476935439087,16.9122872618268,639370.588531027,0.0,1.0
2015-01-07,69.12,69.14,68.42,69.02,59094,16.8004785216652,16.8053397712375,16.6303347866368,16.776172273804,243122.675031708,0.0,1.0
2015-01-08,70.0,70.16,69.5815,69.62,101796,17.0143735028438,17.0532634994218,16.9126518555447,16.9220097609713,418805.899541879,0.0,1.0
2015-01-09,69.31,70.1,69.14,70.1,80106,16.8466603926015,17.038679750705,16.8053397712375,17.038679750705,329569.584155583,0.0,1.0
2015-01-12,69.09,69.34,68.35,69.29,119078,16.7931866473069,16.8539522669599,16.613320413134,16.8417991430293,489906.960053908,0.0,1.0
2015-01-13,69.39,70.3899,68.71,69.63,45860,16.8661053908905,17.1091435632547,16.7008229054343,16.9244403857574,188675.768723629,0.0,1.0
2015-01-14,69.26,69.35,68.3801,68.69,185387,16.8345072686709,16.856382891746,16.6206365937402,16.695961655862,762713.361019786,0.0,1.0
2015-01-15,68.41,69.48,68.2201,69.48,78592,16.6279041618507,16.8879810139656,16.5817465971622,16.8879810139656,323340.733003214,0.0,1.0
2015-01-16,69.44,69.5099,68.17,68.17,180185,16.8782585148211,16.8952485820761,16.5695691669838,16.5695691669838,741311.456333777,0.0,1.0
2015-01-20,69.11,69.69,68.6001,69.44,82338,16.7980478968791,16.9390241344741,16.6741103390348,16.8782585148211,338752.408311517,0.0,1.0
2015-01-21,69.18,69.41,68.74,68.79,63186,16.815062270382,16.8709666404627,16.7081147797927,16.7202679037233,259957.85265092,0.0,1.0
2015-01-22,70.48,70.5,68.957,69.46,134151,17.1310434925776,17.1359047421499,16.7608593376515,16.8831197643933,551919.822286165,0.0,1.0
2015-01-23,70.2,70.57,70.0,70.49,117353,17.0629859985663,17.1529191156527,17.0143735028438,17.1334741173638,482810.019341996,0.0,1.0
2015-01-26,70.67,70.67,69.42,69.98,61006,17.1892326499574,17.1892326499574,16.8851921686719,17.0214023042878,250813.64059673,0.0494,1.0
2015-01-27,70.33,70.6599,69.9,70.19,109117,17.1065336390477,17.1867760028686,17.0019437134855,17.0724811051437,448612.136855285,0.0,1.0
2015-01-28,69.21,70.66,69.0,70.55,90770,16.8341133678159,17.1868003261071,16.7830345669599,17.1600447637539,373182.214158694,0.0,1.0
2015-01-29,69.93,69.98,68.846,69.16,47120,17.0092406850363,17.0214023042878,16.7455767796655,16.8219517485645,193724.203273744,0.0,1.0
2015-01-30,68.47,69.75,68.45,69.66,98066,16.6541214028949,16.9654588557312,16.6492567551943,16.9435679410787,403178.219826885,0.0,1.0
2015-02-02,69.3,69.3,67.82,68.45,69305,16.8560042824684,16.8560042824684,16.4960203526264,16.6492567551943,284933.274785373,0.0,1.0
2015-02-03,70.6,70.67,69.46,69.46,82961,17.1722063830054,17.1892326499574,16.894921464073,16.894921464073,341077.114341956,0.0,1.0
2015-02-04,70.07,70.58,69.9301,70.45,65714,17.0432932189403,17.1673417353048,17.0092650082748,17.1357215252511,270169.615745559,0.0,1.0
2015-02-05,71.1,71.199,70.14,70.14,53993,17.2938225755196,17.3179025816374,17.0603194858923,17.0603194858923,221981.131310679,0.0,1.0
2015-02-06,70.68,71.2899,70.5401,71.2,72662,17.1916649738076,17.3400124054365,17.1576367631422,17.3181458140224,298734.890880237,0.0,1.0
2015-02-09,70.31,71.123,70.26,70.66,60491,17.1016689913471,17.2994169203752,17.0895073720957,17.1868003261071,248696.323858914,0.0,1.0
2015-02-10,70.51,70.614,69.723,70.55,48182,17.1503154683528,17.1756116363958,16.9588915813355,17.1600447637539,198090.398177748,0.0,1.0
2015-02-11,70.2,70.46,69.7901,70.46,68795,17.074913428994,17.1381538491014,16.9752124743709,17.1381538491014,282836.514520738,0.0,1.0
2015-02-12,71.02,71.07,70.4312,70.68,77493,17.2743639847173,17.2865256039687,17.1311487564126,17.1916649738076,318596.555269358,0.0,1.0
2015-02-13,71.39,71.43,70.95,71.05,62625,17.3643599671778,17.3740892625789,17.2573377177653,17.2816609562682,257469.826613289,0.0,1.0
2015-02-17,71.4,71.6186,71.2244,71.37,54334,17.3667922910281,17.4199628903953,17.3240806842171,17.3594953194772,223383.082781739,0.0,1.0
2015-02-18,71.62,71.62,71.16,71.39,63716,17.4203034157343,17.4203034157343,17.3084165186213,17.3643599671778,261955.249061754,0.0,1.0
2015-02-19,71.6,71.807,71.26,71.53,65988,17.4154387680338,17.4657878717347,17.3327397571241,17.3984125010818,271296.110475971,0.0,1.0
2015-02-20,71.78,71.81,70.96,71.56,72411,17.4592205973389,17.4665175688897,17.2597700416156,17.4057094726326,297702.955926464,0.0,1.0
2015-02-23,71.54,71.55,71.04,71.45,49093,17.4371156381875,17.4395530320424,17.3152459454409,17.4151790934931,201415.95048601,0.14912,1.0
2015-02-24,71.61,71.809,71.31,71.58,84156,17.454177395172,17.5026815328852,17.3810555795241,17.4468652136072,345270.420000828,0.0,1.0
2015-02-25,71.71,71.86,71.479,71.68,67115,17.4785513337214,17.5151122415453,17.4222475356724,17.4712391521566,275355.58056889,0.0,1.0
2015-02-26,71.81,71.82,71.45,71.71,44735,17.5029252722707,17.5053626661256,17.4151790934931,17.4785513337214,183536.197522898,0.0,1.0
2015-02-27,71.52,71.9,71.5,71.75,64266,17.4322408504776,17.5248618169651,17.4273660627678,17.4883009091411,263666.866435824,0.0,1.0
2015-03-02,71.7876,71.99,71.42,71.62,99324,17.4974655100356,17.5467983616595,17.4078669119283,17.456614789027,407500.822236825,0.0,1.0
2015-03-03,71.51,71.6299,71.15,71.61,46163,17.4298034566227,17.4590278089434,17.3420572778451,17.454177395172,189394.914189104,0.0,1.0
2015-03-04,70.95,71.298,70.76,71.2,184096,17.2933094007465,17.3781307068981,17.2469989175028,17.3542442471198,755298.531779936,0.0,1.0
2015-03-05,71.0099,71.1,70.64,70.99,49400,17.3079093899375,17.3298703085705,17.2177501912436,17.3030589761662,202675.492514389,0.0,1.0
2015-03-06,69.83,70.86,69.7958,70.5,86218,17.020321288994,17.2713728560521,17.0119854020102,17.1836266772745,353730.275579061,0.0,1.0
2015-03-09,70.3,70.37,69.95,69.95,32343,17.1348788001759,17.1519405571604,17.0495700152532,17.0495700152532,132695.009198236,0.0,1.0
2015-03-10,69.37,69.67,69.2,69.67,60106,16.9082011716671,16.9813229873151,16.8667654761333,16.9813229873151,246599.456539876,0.0,1.0
2015-03-11,69.6,69.71,69.0235,69.47,79145,16.9642612303306,16.9910725627348,16.8237454745937,16.9325751102165,324711.576013184,0.0,1.0
2015-03-12,70.91,70.9699,70.04,70.04,62012,17.2835598253268,17.2981598145178,17.0715065599476,17.0715065599476,254419.284247009,0.0,1.0
2015-03-13,70.4,70.97,69.76,70.97,44845,17.1592527387252,17.2981841884564,17.0032595320095,17.2981841884564,183987.499226878,0.0,1.0
2015-03-16,70.73,70.9,70.53,70.71,49643,17.239686735938,17.2811224314718,17.1909388588393,17.2348119482281,203672.459005906,0.0,1.0
2015-03-17,70.99,70.9999,70.5,70.54,50421,17.3030589761662,17.3054719960826,17.1836266772745,17.1933762526943,206864.39287587,0.0,1.0
2015-03-18,71.71,71.88,70.6252,70.9,72094,17.4785513337214,17.5199870292552,17.2141428483383,17.2811224314718,295783.136788103,0.0,1.0
2015-03-19,71.61,71.75,71.38,71.51,57669,17.454177395172,17.4883009091411,17.3981173365086,17.4298034566227,236601.07242535,0.0,1.0
2015-03-20,72.49,72.576,71.69,71.84,62513,17.6686680544061,17.6896296415585,17.4736765460115,17.5102374538355,256474.758371497,0.0,1.0
2015-03-23,72.56,72.7875,72.38,72.38,77317,17.734197388196,17.7898000605473,17.6902040650169,17.6902040650169,316344.822220944,0.19885,1.0
2015-03-24,72.34,72.59,72.32,72.56,43127,17.6804277709771,17.7415296087258,17.6755396239572,17.734197388196,176455.41275428,0.0,1.0
2015-03-25,71.32,72.5899,71.24,72.33,103344,17.4311322729622,17.7415051679907,17.4115796848826,17.6779836974671,422835.072592073,0.0,1.0
2015-03-26,71.06,71.399,70.91,71.18,45468,17.3675863617035,17.4504404536908,17.3309252590542,17.3969152438229,186033.684399833,0.0,1.0
2015-03-27,71.43,71.48,70.92,71.21,52788,17.4580170815716,17.4702374491214,17.3333693325642,17.4042474643527,215983.68373578,0.0,1.0
2015-03-30,72.25,72.39,71.71,71.71,54846,17.6584311093875,17.6926481385268,17.5264511398502,17.5264511398502,224404.052401541,0.0,1.0
2015-03-31,72.08,72.16,71.8003,71.97,42200,17.6168818597184,17.636434447798,17.5485211236451,17.5899970511089,172662.56447772,0.0,1.0
2015-04-01,72.03,72.12,71.367,71.99,138472,17.6046614921686,17.6266581537582,17.4426194184589,17.5948851981288,566562.337164902,0.0,1.0
2015-04-02,72.28,72.65,72.11,72.11,78467,17.6657633299174,17.7561940497855,17.6242140802482,17.6242140802482,321050.081679461,0.0,1.0
2015-04-06,72.63,72.86,72.0,72.0,77193,17.7513059027656,17.8075195934945,17.5973292716388,17.5973292716388,315837.472505418,0.0,1.0
2015-04-07,72.14,72.7,72.1223,72.65,55186,17.6315463007781,17.7684144173353,17.6272202906655,17.7561940497855,225795.172589276,0.0,1.0
2015-04-08,72.2648,72.46,71.9728,72.1,54299,17.6620483381822,17.7097566530965,17.5906813916917,17.6217700067383,222165.985511274,0.0,1.0
2015-04-09,71.95,72.3583,71.45,72.33,48350,17.585108904089,17.6849004255003,17.4629052285915,17.6779836974671,197825.473755871,0.0,1.0
2015-04-10,72.23,72.5,72.14,72.28,61907,17.6535429623676,17.7195329471363,17.6315463007781,17.6657633299174,253294.34547683,0.0,1.0
2015-04-13,72.15,72.5499,72.1124,72.32,46985,17.633990374288,17.7317288739509,17.6248006578906,17.6755396239572,192240.535355111,0.0,1.0
2015-04-14,72.28,72.4,71.8,72.28,44403,17.6657633299174,17.6950922120368,17.5484478014398,17.6657633299174,181676.204988251,0.0,1.0
2015-04-15,72.7694,72.99,72.4378,72.53,36581,17.7853762874943,17.8392925491238,17.7043308099044,17.7268651676661,149672.257610414,0.0,1.0
2015-04-16,72.47,72.68,72.3854,72.59,35133,17.7122007266064,17.7635262703154,17.6915238647122,17.7415296087258,143747.722222648,0.0,1.0
2015-04-17,71.42,72.21,71.19,72.21,77821,17.4555730080617,17.6486548153477,17.3993593173328,17.6486548153477,318406.953322764,0.0,1.0
2015-04-20,71.96,72.2091,71.67,71.67,46782,17.6168818597184,17.6778652570399,17.5458855320458,17.5458855320458,191091.292250615,0.12,1.0
2015-04-21,71.76,72.3377,71.67,72.1,49333,17.5679188751166,17.7093484561388,17.5458855320458,17.6511559489396,201511.408674268,0.0,1.0
2015-04-22,71.9002,72.0099,71.29,71.76,58247,17.6022419273224,17.6290981243765,17.4528558613024,17.5679188751166,237922.587741473,0.0,1.0
2015-04-23,72.23,72.3599,71.73,71.9,52336,17.6829818889308,17.7147833474296,17.5605744274263,17.6021929643378,213777.81777667,0.0,1.0
2015-04-24,72.18,72.32,72.0201,72.31,48449,17.6707411427803,17.7050152320016,17.6315952365912,17.7025670827715,197900.517683084,0.0,1.0
2015-04-27,71.56,72.706,71.3601,72.31,99961,17.5189558905148,17.799513792283,17.4700173874053,17.7025670827715,408312.527567521,0.0,1.0
2015-04-28,72.29,72.3499,71.3962,71.59,35092,17.6976707843113,17.7123351981995,17.478855206126,17.5263003382051,143340.935138698,0.0,1.0
2015-04-29,71.67,72.1,71.5113,72.02,48490,17.5458855320458,17.6511559489396,17.5070334037643,17.6315707550989,198067.991134033,0.0,1.0
2015-04-30,70.39,71.343,70.12,71.31,64091,17.2325224305944,17.4658310522219,17.166422401382,17.4577521597626,261793.681579116,0.0,1.0
2015-05-01,70.8,70.8,70.15,70.47,49436,17.3328965490281,17.3328965490281,17.1737668490723,17.2521076244352,201932.134660797,0.0,1.0
2015-05-04,70.76,71.25,70.6,70.75,57887,17.3231039521077,17.4430632643821,17.2839335644263,17.3206558028776,236452.089147778,0.0,1.0
2015-05-05,69.9201,70.919,69.75,70.75,67117,17.1174838982726,17.3620295248661,17.0758408798688,17.3206558028776,274154.039202781,0.0,1.0
2015-05-06,70.07,70.29,69.48,70.1,72990,17.1541816552316,17.2080409382936,17.0097408506564,17.1615261029219,298143.589871583,0.0,1.0
2015-05-07,70.01,70.27,69.496,69.92,103841,17.1394927598511,17.2031446398334,17.0136578894245,17.1174594167803,424161.234632895,0.0,1.0
2015-05-08,70.43,70.76,70.3209,70.55,38548,17.2423150275148,17.3231039521077,17.2156057194145,17.2716928182759,157457.721638166,0.0,1.0
2015-05-11,70.43,70.94,70.35,70.35,33619,17.2423150275148,17.3671706382493,17.2227298336741,17.2227298336741,137324.145059498,0.0,1.0
2015-05-12,70.29,70.47,69.43,70.28,48688,17.2080409382936,17.2521076244352,16.9975001045059,17.2055927890635,198876.765360564,0.0,1.0
2015-05-13,70.22,70.5899,70.078,70.42,24578,17.1909038936829,17.2814609337039,17.1561401746157,17.2398668782847,100394.206766184,0.0,1.0
2015-05-14,70.97,71.0,70.52,70.59,27470,17.3745150859396,17.3818595336299,17.2643483705856,17.2814854151962,112207.212135531,0.0,1.0
2015-05-15,70.94,70.99,70.63,70.91,39697,17.3671706382493,17.3794113843998,17.2912780121166,17.3598261905591,162151.062983042,0.0,1.0
2015-05-18,71.53,71.6499,70.82,70.95,38803,17.5116114428246,17.5409647520933,17.3377928474883,17.3696187874794,158499.3248087,0.0,1.0
2015-05-19,71.37,71.539,71.0606,71.47,48470,17.4724410551431,17.5138147771316,17.3966953179642,17.496922547444,197986.296767717,0.0,1.0
2015-05-20,71.38,71.632,71.17,71.54,38835,17.4748892043732,17.5365825649715,17.4234780705414,17.5140595920546,158630.035794807,0.0,1.0
2015-05-21,71.3899,71.639,71.205,71.39,38834,17.477312872111,17.5382962694325,17.4320465928467,17.4773373536033,158625.951076491,0.0,1.0
2015-05-22,70.87,71.26,70.65,71.22,45525,17.3843076828599,17.4799741143022,17.3303420035848,17.4701621726158,185590.177581879,0.14,1.0
2015-05-26,70.17,70.5741,69.845,70.56,41889,17.2125987033481,17.3117238442349,17.1328766771462,17.3082651347904,170767.423365785,0.0,1.0
2015-05-27,70.8948,70.8948,69.99,70.16,45069,17.3903910867055,17.3903910867055,17.1684449657594,17.2101457179265,183731.218307253,0.0,1.0
2015-05-28,70.98,70.99,70.504,70.75,166766,17.4112905224975,17.4137435079191,17.2945284164295,17.3548718578008,679849.12805315,0.0,1.0
2015-05-29,70.38,70.809,70.1982,70.79,34877,17.2641113972017,17.3693444717882,17.219516122237,17.3646837994872,142181.847853337,0.0,1.0
2015-06-01,70.58,70.88,70.0112,70.75,81251,17.3131711056336,17.3867606682815,17.1736452948532,17.3548718578008,331233.114084685,0.0,1.0
2015-06-02,70.789,71.0982,70.24,70.36,45776,17.364438500945,17.4402848101808,17.2297696012993,17.2592054263585,186613.420515938,0.0,1.0
2015-06-03,71.24,71.391,70.75,70.92,35758,17.475068143459,17.5121082233252,17.3548718578008,17.3965726099679,145773.389785235,0.0,1.0
2015-06-04,70.69,71.1,70.61,71.08,31070,17.3401539452712,17.4407263475567,17.3205300618984,17.4358203767135,126661.983909258,0.0,1.0
2015-06-05,70.95,70.96,70.15,70.58,43919,17.4039315662327,17.4063845516543,17.2076927325049,17.3131711056336,179043.05346993,0.0,1.0
2015-06-08,70.66,70.926,70.598,70.89,30914,17.3327949890064,17.3980444012209,17.3175864793925,17.3892136537031,126026.024157413,0.0,1.0
2015-06-09,70.4982,70.7399,70.18,70.68,62548,17.293105684885,17.352394342525,17.2150516887697,17.3377009598496,254987.247169497,0.0,1.0
2015-06-10,71.39,71.68,70.8,70.86,28450,17.511862924783,17.5829995020093,17.3671367849088,17.3818546974383,115981.121410312,0.0,1.0
2015-06-11,71.49,71.55,71.301,71.49,33651,17.536392778999,17.5511106915286,17.4900313545308,17.536392778999,137183.856470243,0.0,1.0
2015-06-12,71.33,71.54,71.198,71.32,42632,17.4971450122534,17.548657706107,17.4647656046883,17.4946920268318,173796.385517203,0.0,1.0
2015-06-15,71.06,71.1499,70.43,71.01,27418,17.4309144058703,17.4529667448104,17.2763763243097,17.4186494787623,111774.003051948,0.0,1.0
2015-06-16,71.4531,71.58,70.99,71.0,63681,17.5273412627933,17.5584696477933,17.4137435079191,17.4161964933407,259606.10870053,0.0,1.0
2015-06-17,71.43,71.8442,71.18,71.55,37830,17.5216748664694,17.6232775226319,17.4603502309295,17.5511106915286,154220.23982257,0.0,1.0
2015-06-18,72.1893,72.4748,71.61,71.61,26020,17.7079300495313,17.7779627833179,17.5658286040581,17.5658286040581,106074.825275793,0.0,1.0
2015-06-19,72.26,72.4198,72.05,72.27,38869,17.725272656462,17.7644713634991,17.6737599626084,17.7277256418836,158455.894836464,0.0,1.0
2015-06-22,72.22,72.47,72.11,72.32,27167,17.7694263940507,17.8309378396131,17.7423613580033,17.7940309722756,110414.410487493,0.22,1.0
2015-06-23,72.4,72.449,72.07,72.33,43382,17.8137146348556,17.8257708781858,17.7325195267133,17.7964914300981,176316.779761048,0.0,1.0
2015-06-24,71.93,72.49,71.9101,72.32,32738,17.6980731171984,17.835858755258,17.6931768061316,17.7940309722756,133056.538099147,0.0,1.0
2015-06-25,71.73,72.23,71.497,72.23,56982,17.6488639607485,17.7718868518732,17.5915352934844,17.7718868518732,231591.045695082,0.0,1.0
2015-06-26,72.0,72.0788,71.58,71.91,60505,17.7152963219558,17.7346847295971,17.6119570934111,17.6931522015534,245909.519142554,0.0,1.0
2015-06-29,70.48,71.82,70.3901,71.55,76431,17.3413067329368,17.671008081151,17.3191872171126,17.6045757199436,310637.31026501,0.0,1.0
2015-06-30,70.44,70.9,70.1801,70.89,45267,17.3314649016468,17.4446459614815,17.2675176028402,17.442185503659,183977.955590876,0.0,1.0
2015-07-01,70.7,70.98,70.31,70.95,43869,17.3954368050316,17.4643296240615,17.2994789499544,17.456948250594,178296.086195598,0.0,1.0
2015-07-02,70.32,70.86,70.0801,70.71,33438,17.3019394077769,17.4348041301915,17.2429130246153,17.3978972628541,135901.537081046,0.0,1.0
2015-07-06,70.19,70.49,69.81,69.87,49382,17.2699534560845,17.3437671907593,17.1764560588297,17.1912188057647,200702.485320181,0.0,1.0
2015-07-07,70.35,70.4172,69.24,70.18,75399,17.3093207812444,17.3258550578115,17.0362099629475,17.267492998262,306442.968908839,0.0,1.0
2015-07-08,69.58,70.18,69.1841,69.71,85217,17.1198655289123,17.267492998262,17.0224560037198,17.1518514806048,346346.111772101,0.0,1.0
2015-07-09,69.55,70.24,69.45,70.24,131769,17.1124841554449,17.2822557451969,17.0878795772199,17.2822557451969,535546.672636889,0.0,1.0
2015-07-10,70.36,70.4799,70.082,70.21,33276,17.3117812390669,17.3412821283586,17.2433805116015,17.2748743717294,135243.123030949,0.0,1.0
2015-07-13,70.89,71.09,70.472,70.56,65222,17.442185503659,17.4913946601089,17.3393383666788,17.3609903955167,265080.747996291,0.0,1.0
2015-07-14,71.21,71.255,70.82,70.9,156457,17.5209201539788,17.5319922141801,17.4249622989016,17.4446459614815,635885.722444203,0.0,1.0
2015-07-15,70.68,71.17,70.61,71.17,36461,17.3905158893867,17.5110783226889,17.3732926846292,17.5110783226889,148187.868398589,0.0,1.0
2015-07-16,71.15,71.341,70.9,70.96,150897,17.5061574070439,17.5531521514535,17.4446459614815,17.4594087084165,613288.301959404,0.0,1.0
2015-07-17,70.69,71.24,70.48,71.24,28104,17.3929763472092,17.5283015274463,17.3413067329368,17.5283015274463,114222.644838977,0.0,1.0
2015-07-20,70.17,70.65,70.06,70.65,39075,17.2650325404395,17.3831345159192,17.237967504392,17.3831345159192,158811.907453851,0.0,1.0
2015-07-21,69.7,70.422,69.6601,70.13,38900,17.1493910227823,17.3270360775663,17.1395737960705,17.2551907091495,158100.657708376,0.0,1.0
2015-07-22,69.86,69.89,69.561,69.57,150145,17.1887583479422,17.1961397214096,17.1151906590496,17.1174050710898,610231.960195992,0.0,1.0
2015-07-23,68.93,69.9454,68.761,69.87,58299,16.9599357704502,17.2097706577463,16.9183540332501,17.1912188057647,236943.708065312,0.0,1.0
2015-07-24,68.06,68.93,68.0,68.93,47853,16.7458759398933,16.9599357704502,16.7311131929583,16.9599357704502,194488.194686862,0.0,1.0
2015-07-27,67.64,67.8414,67.41,67.61,74087,16.6792418211445,16.728904732185,16.6225264808301,16.67184416806,300447.990006787,0.14918,1.0
2015-07-28,68.0,68.0999,67.049,67.8,74968,16.7680136581583,16.7926478429296,16.5335080553802,16.7186959709284,304020.744730233,0.0,1.0
2015-07-29,68.4,68.54,67.76,67.96,40644,16.866649032618,16.9011714136789,16.7088324334824,16.7581501207123,164825.247423109,0.0,1.0
2015-07-30,68.51,68.51,68.0,68.22,33054,16.8937737605945,16.8937737605945,16.7680136581583,16.8222631141111,134045.215242678,0.0,1.0
2015-07-31,68.76,69.08,68.55,68.55,75543,16.9554208696318,17.0343291691996,16.9036372980404,16.9036372980404,306352.565349963,0.0,1.0
2015-08-03,68.39,68.8,68.05,68.75,61498,16.8641831482565,16.9652844070778,16.7803430799657,16.9529549852703,249395.312125439,0.0,1.0
2015-08-04,68.2464,68.72,68.04,68.48,53375,16.8287730488255,16.9455573321858,16.7778771956042,16.88637610751,216453.783614024,0.0,1.0
2015-08-05,68.35,69.02,68.1861,68.61,60498,16.8543196108105,17.0195338630306,16.8139037661257,16.9184326042094,245339.971917214,0.0,1.0
2015-08-06,68.13,68.55,67.56,68.47,57444,16.8000701548577,16.9036372980404,16.6595147462525,16.8839102231485,232954.962921293,0.0,1.0
2015-08-07,67.872,68.08,67.7,67.97,67397,16.7364503383311,16.7877407330502,16.6940371273135,16.7606160050738,273317.76401376,0.0,1.0
2015-08-10,68.6,68.719,68.0998,68.2,38201,16.9159667198479,16.9453107437497,16.792623184086,16.8173313453881,154918.051294414,0.0,1.0
2015-08-11,68.26,68.45,68.0,68.14,72875,16.8321266515571,16.8789784544255,16.7680136581583,16.8025360392192,295532.917674418,0.0,1.0
2015-08-12,68.22,68.25,67.4,67.98,65658,16.8222631141111,16.8296607671956,16.6200605964686,16.7630818894353,266265.527391656,0.0,1.0
2015-08-13,67.93,68.36,67.76,68.14,33234,16.7507524676278,16.856785495172,16.7088324334824,16.8025360392192,134775.176480159,0.0,1.0
2015-08-14,68.54,68.54,67.75,67.84,75506,16.9011714136789,16.9011714136789,16.7063665491209,16.7285595083744,306202.517762259,0.0,1.0
2015-08-17,69.03,69.115,68.07,68.33,37090,17.0219997473921,17.0429597644648,16.7852748486887,16.8493878420876,150412.568323076,0.0,1.0
2015-08-18,68.71,69.0,68.589,68.98,64221,16.9430914478243,17.0146020943077,16.9132542470503,17.0096703255847,260438.003512437,0.0,1.0
2015-08-19,68.09,68.5799,67.7,68.36,90689,16.7902066174117,16.9110102922813,16.6940371273135,16.856785495172,367774.748143743,0.0,1.0
2015-08-20,66.9,67.71,66.8505,67.71,63591,16.4967663783939,16.6965030116749,16.4845602508045,16.6965030116749,257883.139181255,0.0,1.0
2015-08-21,65.893,66.8199,65.755,66.33,103112,16.2484518231915,16.4770146446584,16.2144226190029,16.3562109697888,418154.239550526,0.0,1.0
2015-08-24,63.58,65.19,37.4,63.47,516825,15.7101492670774,16.1079683976215,9.24126427475141,15.682969078034,2091624.52509994,0.13,1.0
2015-08-25,62.46,65.36,62.46,64.28,123145,15.4334055240902,16.1499741443249,15.4334055240902,15.8831141064444,498375.85670862,0.0,1.0
2015-08-26,63.86,63.98,62.4384,63.08,69242,15.7793352028242,15.8089863181443,15.4280683233326,15.5866029532438,280226.895693843,0.0,1.0
2015-08-27,64.68,65.05,63.76,64.23,113856,15.9819511575113,16.0733754297481,15.7546259400575,15.870759475061,460782.667111263,0.0,1.0
2015-08-28,65.26,65.3599,64.5943,64.69,35697,16.1252648815582,16.1499494350622,15.9607753193202,15.9844220837879,144468.090112693,0.0,1.0
2015-08-31,65.28,65.496,64.91,65.03,34603,16.1302067341116,16.1835787416877,16.0387824618747,16.0684335771948,140040.600671471,0.0,1.0
2015-09-01,63.49,64.64,63.28,64.63,74551,15.6879109305874,15.9720674524046,15.6360214787773,15.9695965261279,301712.765386205,0.0,1.0
2015-09-02,64.15,64.1875,63.4501,64.12,103909,15.8509920648477,15.8602580383852,15.6780519347434,15.8435792860177,420526.508544691,0.0,1.0
2015-09-03,64.43,64.92,64.28,64.28,34121,15.9201780005945,16.0412533881514,15.8831141064444,15.8831141064444,138089.91519554,0.0,1.0
2015-09-04,63.87,64.18,63.57,63.8,47926,15.7818061291009,15.8584048436777,15.7076783408007,15.7645096451642,193959.651700169,0.0,1.0
2015-09-08,64.78,64.98,64.4001,64.6,51391,16.006660420278,16.0560789458114,15.9127899310272,15.9621837472979,207982.732974239,0.0,1.0
2015-09-09,64.08,65.22,64.08,65.22,39535,15.833695580911,16.1153811764515,15.833695580911,16.1153811764515,160000.726744693,0.0,1.0
2015-09-10,64.13,64.6689,63.98,63.98,58550,15.8460502122943,15.9792084293442,15.8089863181443,15.8089863181443,236955.673476713,0.0,1.0
2015-09-11,64.39,64.39,63.65,63.88,37152,15.9102942954878,15.9102942954878,15.7274457510141,15.7842770553775,150356.570128212,0.0,1.0
2015-09-14,64.11,64.62,63.9801,64.62,46656,15.841108359741,15.9671255998512,15.809011027407,15.9671255998512,188819.878765661,0.0,1.0
2015-09-15,64.79,64.91,64.19,64.19,42419,16.0091313465547,16.0387824618747,15.8608757699544,15.8608757699544,171672.463077859,0.0,1.0
2015-09-16,65.4,65.4399,64.84,64.84,32031,16.1598578494316,16.1697168452755,16.021485977938,16.021485977938,129631.548712768,0.0,1.0
2015-09-17,65.43,66.339,65.24,65.4,43519,16.1672706282616,16.3918778268111,16.1203230290049,16.1598578494316,176124.234910898,0.0,1.0
2015-09-18,64.53,65.2117,64.4,64.7,41133,15.9448872633612,16.1133303076419,15.9127652217645,15.9868930100646,166467.937098507,0.0,1.0
2015-09-21,64.6,65.2299,64.48,64.63,54219,16.0264278304914,16.1826979061945,15.9966573763171,16.0338704440349,218548.227780127,0.26,1.0
2015-09-22,63.82,64.277,63.5508,64.01,82813,15.8329198783585,15.9462956913389,15.7661348261608,15.8800564308011,333806.126766552,0.0,1.0
2015-09-23,63.67,64.19,63.508,63.96,41059,15.7957068106406,15.9247121120625,15.7555166975053,15.8676520748952,165502.345753781,0.0,1.0
2015-09-24,63.78,63.88,63.15,63.43,46972,15.8229963936337,15.8478051054456,15.6667015092187,15.736165902292,189336.715086744,0.0,1.0
2015-09-25,63.54,64.2499,63.39,64.22,48629,15.7634554852851,15.9395725304379,15.7262424175673,15.9321547256061,196015.820445229,0.0,1.0
2015-09-28,62.4499,63.38,62.35,63.38,88093,15.4930157178236,15.7237615463861,15.4682318147235,15.7237615463861,355088.973050678,0.0,1.0
2015-09-29,62.32,62.71,62.12,62.48,79747,15.4607892011799,15.5575431772463,15.4111717775561,15.5004831400789,321447.564890201,0.0,1.0
2015-09-30,63.0,63.09,62.5,62.78,69058,15.6294884415009,15.6518162821316,15.5054448824413,15.5749092755147,278361.893691142,0.0,1.0
2015-10-01,62.87,63.18,62.1801,63.18,39599,15.5972371161454,15.6741441227623,15.426081813355,15.6741441227623,159617.316288852,0.0,1.0
2015-10-02,63.69,63.69,62.07,62.34,113213,15.800668553003,15.800668553003,15.3987674216501,15.4657509435423,456343.726584253,0.0,1.0
2015-10-05,65.34,65.384,64.05,64.05,57220,16.2100122978995,16.2209281310967,15.8899799155259,15.8899799155259,230644.784920026,0.0,1.0
2015-10-06,65.13,65.72,65.02,65.34,161428,16.1579140030945,16.3042854027847,16.1306244201014,16.2100122978995,650690.778400382,0.0,1.0
2015-10-07,65.91,65.91,65.14,65.38,198196,16.3514219552273,16.3514219552273,16.1603948742756,16.2199357826242,798896.780706214,0.0,1.0
2015-10-08,66.87,66.8989,65.81,65.83,44652,16.5895855886216,16.5967553063353,16.3266132434154,16.3315749857778,179985.161416446,0.0,1.0
2015-10-09,66.78,67.0099,66.62,66.95,60019,16.5672577479909,16.6242929764465,16.5275638090919,16.6094325580711,241927.111955873,0.0,1.0
2015-10-12,66.9,67.0099,66.7579,66.85,29499,16.5970282021652,16.6242929764465,16.5617750226805,16.5846238462592,118905.811086261,0.0,1.0
2015-10-13,66.33,67.3185,66.33,66.65,31096,16.4556185448373,16.700852661098,16.4556185448373,16.5350064226354,125343.06591879,0.0,1.0
2015-10-14,65.75,66.65,65.6801,66.39,33537,16.3117280163283,16.5350064226354,16.2943867267717,16.4705037719245,135182.351483099,0.0,1.0
2015-10-15,66.78,66.78,65.3301,65.88,73604,16.5672577479909,16.5672577479909,16.2075562354301,16.3439793416837,296686.101874408,0.0,1.0
2015-10-16,66.82,66.8999,66.34,66.88,37605,16.5771812327157,16.5970033934534,16.4580994160185,16.5920664598028,151579.817142915,0.0,1.0
2015-10-19,66.91,66.989,66.56,66.56,39814,16.5995090733464,16.6191079556778,16.5126785820047,16.5126785820047,160483.947340194,0.0,1.0
2015-10-20,67.26,67.3613,66.73,66.9,44828,16.6863395646881,16.7114707897535,16.554853392085,16.5970282021652,180694.589625916,0.0,1.0
2015-10-21,66.36,67.44,66.3511,67.44,51136,16.4630611583809,16.7309952459495,16.4608531830296,16.7309952459495,206121.141588089,0.0,1.0
2015-10-22,67.26,67.48,66.71,66.71,46879,16.6863395646881,16.7409187306742,16.5498916497226,16.5498916497226,188961.846771511,0.0,1.0
2015-10-23,67.58,67.8899,67.12,67.88,95327,16.7657274424862,16.8426096403912,16.6516073681514,16.8401535779219,384248.084796772,0.0,1.0
2015-10-26,67.09,67.5,67.037,67.49,52818,16.6714543376009,16.7733368279634,16.6582841620175,16.770851889174,212552.519308878,0.11,1.0
2015-10-27,66.2,66.82,65.9023,66.82,43918,16.4502947853507,16.6043609902891,16.3763181575924,16.6043609902891,176736.747756585,0.0,1.0
2015-10-28,67.6599,67.6599,66.17,66.17,61461,16.8130709992047,16.8130709992047,16.4428399689827,16.4428399689827,247334.060154549,0.0,1.0
2015-10-29,67.27,67.69,67.06,67.54,63368,16.7161832358088,16.8205506649606,16.6639995212329,16.7832765831207,255008.293452327,0.0,1.0
2015-10-30,67.08,67.461,66.955,67.21,39520,16.6689693988116,16.763645566685,16.637907663945,16.7012736030728,159038.12266816,0.0,1.0
2015-11-02,68.0534,68.19,67.09,67.09,50327,16.9108533405648,16.944797604427,16.6714543376009,16.6714543376009,202528.12751823,0.0,1.0
2015-11-03,68.23,68.52,67.85,68.01,38594,16.9547373595843,17.0268005844748,16.8603096855898,16.9000687062191,155311.672729124,0.0,1.0
2015-11-04,68.02,68.41,67.84,68.39,57449,16.9025536450084,16.9994662577922,16.8578247468005,16.9944963802135,231188.793248055,0.0,1.0
2015-11-05,68.12,68.2645,67.51,67.98,28538,16.9274030329017,16.9633103984075,16.7758217667527,16.8926138898511,114843.875119027,0.0,1.0
2015-11-06,68.0,68.08,67.2701,68.01,40351,16.8975837674297,16.9174632777444,16.7162080851967,16.9000687062191,162382.269427706,0.0,1.0
2015-11-09,67.19,67.98,66.948,67.98,43049,16.6963037254942,16.8926138898511,16.6361682067925,16.8926138898511,173239.679725243,0.0,1.0
2015-11-10,67.5,67.5,66.99,67.0,39643,16.7733368279634,16.7733368279634,16.6466049497076,16.649089888497,159533.1046795,0.0,1.0
2015-11-11,67.19,67.65,67.15,67.65,52976,16.6963037254942,16.8106109098033,16.6863639703369,16.8106109098033,213188.349860031,0.0,1.0
2015-11-12,65.91,66.8,65.8707,66.8,51927,16.3782315604602,16.5993911127104,16.3684657510182,16.5993911127104,208966.917909655,0.0,1.0
2015-11-13,65.33,66.011,65.2701,65.7,37295,16.2341051106792,16.4033294422324,16.2192203273311,16.3260478458843,150084.179780087,0.0,1.0
2015-11-16,66.14,66.14,65.25,65.31,55375,16.4353851526148,16.4353851526148,16.2142256003646,16.2291352331005,222842.511203171,0.0,1.0
2015-11-17,65.77,66.44,65.6308,66.18,34504,16.3434424174096,16.5099333162946,16.3088520694622,16.4453249077721,138852.514791047,0.0,1.0
2015-11-18,66.82,66.82,65.7,65.92,46155,16.6043609902891,16.6043609902891,16.3260478458843,16.3807164992495,185738.981572594,0.0,1.0
2015-11-19,66.87,66.959,66.65,66.77,55666,16.6167856842357,16.6389016394607,16.5621170308705,16.5919362963424,224013.566205612,0.0,1.0
2015-11-20,67.26,67.5299,67.06,67.06,37468,16.7136982970195,16.7807667949434,16.6639995212329,16.6639995212329,150780.373991159,0.0,1.0
2015-11-23,67.326,67.58,67.1118,67.15,32053,16.7624030972903,16.8256424162267,16.7090729314786,16.7185837266887,128740.507281372,0.13,1.0
2015-11-24,67.82,67.91,66.9557,67.1,70348,16.8853961034107,16.9078037361047,16.6702081374393,16.7061350418587,282551.936050603,0.0,1.0
2015-11-25,68.17,68.2499,67.674,67.79,25706,16.9725368972207,16.992429895579,16.8490459437071,16.8779268925127,103247.854496458,0.0,1.0
2015-11-27,68.4999,68.59,68.16,68.16,14825,17.054673319729,17.0771058497927,16.9700471602547,16.9700471602547,59544.4426557997,0.0,1.0
2015-11-30,68.2,68.8,68.178,68.65,48618,16.9800061081187,17.1293903260787,16.9745286867935,17.0920442715887,195273.640002675,0.0,1.0
2015-12-01,68.548,68.65,68.1275,68.45,51194,17.0666489545355,17.0920442715887,16.9619555151152,17.0422495322687,205620.114490455,0.0,1.0
2015-12-02,67.707,68.599,67.707,68.45,25958,16.8572620756949,17.0793466130621,16.8572620756949,17.0422495322687,104260.009609393,0.0,1.0
2015-12-03,66.8,68.13,66.61,67.92,55986,16.6314429328787,16.9625779493567,16.5841379305247,16.9102934730707,224867.127590395,0.0,1.0
2015-12-04,67.31,67.47,66.7466,66.82,56711,16.7584195181447,16.7982553096007,16.6181477374803,16.6364224068107,227779.081784354,0.0,1.0
2015-12-07,66.5,67.2,66.28,67.2,25967,16.5567508238987,16.7310324115187,16.5019766106467,16.7310324115187,104296.158006283,0.0,1.0
2015-12-08,66.07,66.3374,65.594,66.03,40800,16.4496921343607,16.5162677008316,16.3311806547791,16.4397331864967,163872.73257043,0.0,1.0
2015-12-09,65.56,66.6299,65.32,65.88,33723,16.3227155490947,16.5890925070871,16.2629618619107,16.4023871320067,135448.043148839,0.0,1.0
2015-12-10,65.36,65.7599,65.1901,65.47,41448,16.2729208097747,16.3724853910451,16.2306201787224,16.3003079164007,166475.417146549,0.0,1.0
2015-12-11,64.21,64.95,63.98,64.77,51513,15.9866010586848,16.1708415941688,15.9293371084668,16.1260263287808,206901.374335797,0.0,1.0
2015-12-14,63.95,64.3,63.54,64.13,57579,15.9218678975688,16.0090086913788,15.8197886819628,15.9666831629568,231265.393840019,0.0,1.0
2015-12-15,64.65,64.8,63.96,64.26,55613,16.0961494851888,16.1334955396788,15.9243576345348,15.9990497435148,223368.977363708,0.0,1.0
2015-12-16,65.85,65.88,64.942,65.0,52776,16.3949179211087,16.4023871320067,16.168849804596,16.1832902789988,211974.199366104,0.0,1.0
2015-12-17,65.27,66.185,65.18,65.99,40159,16.2505131770807,16.4783241094697,16.2281055443868,16.4297742386327,161298.163414116,0.0,1.0
2015-12-18,64.35,65.0499,64.2065,65.04,62323,16.0214573762088,16.1957140664591,15.9857296507467,16.1932492268628,250319.615489874,0.0,1.0
2015-12-21,64.36,64.44,63.792,64.28,69748,16.1023514199711,16.1223667728859,15.9602424142759,16.0823360670562,278777.997257748,0.31491,1.0
2015-12-22,65.25,65.309,64.1812,64.43,83827,16.3250222211484,16.3397835439231,16.0576171062064,16.1198648537715,335050.799680641,0.0,1.0
2015-12-23,66.19,66.21,65.45,65.52,65315,16.5602026178975,16.5652064561262,16.3750606034355,16.3925740372359,261059.598710929,0.0,1.0
2015-12-24,66.19,66.45,65.98,66.17,33427,16.5602026178975,16.6252525148707,16.5076623164961,16.5551987796688,133605.438354287,0.0,1.0
2015-12-28,65.67,65.8456,65.24,65.76,55152,16.4301028239512,16.4740365235992,16.3225203020341,16.4526200959804,220438.781108553,0.0,1.0
2015-12-29,66.19,66.28,65.5301,65.99,70479,16.5695322742749,16.5920622320433,16.4043376172604,16.5194657014565,281541.14025552,0.03729,1.0
2015-12-30,65.72,66.21,65.69,66.04,85807,16.4518758281515,16.5745389315568,16.4443658422288,16.5319823446611,342771.61455051,0.0,1.0
2015-12-31,64.93,65.683,64.93,65.47,76874,16.2541128655185,16.4426135121801,16.2541128655185,16.3892926121284,307087.126888901,0.0,1.0
2016-01-04,63.86,64.16,63.09,64.16,56303,15.9862567009397,16.0613565601674,15.7935003955886,16.0613565601674,224912.538767668,0.0,1.0
2016-01-05,64.02,64.11,63.418,64.02,52223,16.0263099591945,16.0488399169628,15.8756095750109,16.0263099591945,208614.239242384,0.0,1.0
2016-01-06,63.04,63.56,62.7277,63.15,82349,15.7809837523839,15.911156841712,15.7028047989279,15.8085203674341,328958.006766581,0.0,1.0
2016-01-07,61.4,62.4099,61.35,62.09,137953,15.3704378552724,15.6232490147193,15.3579212120678,15.5431675314962,551078.263336167,0.0,1.0
2016-01-08,60.49,61.7442,60.4,61.55,72262,15.1426349489484,15.456602427093,15.12010499118,15.4079877848863,288663.656935318,0.0,1.0
2016-01-11,60.35,60.87,59.92,60.66,115037,15.1075883479754,15.2377614373035,14.9999452164157,15.1851915358441,459536.147669153,0.0,1.0
2016-01-12,60.1,61.002,59.25,60.77,105554,15.0450051319523,15.2708053753637,14.8322221974738,15.2127281508942,421654.585316636,0.0,1.0
2016-01-13,58.29,60.61,57.9,60.29,120877,14.5919026479451,15.1726748926394,14.4942728309491,15.0925683761299,482865.086205344,0.0,1.0
2016-01-14,59.18,59.671,57.981,58.6,151933,14.8146988969873,14.9376123332567,14.5145497929406,14.6695058358137,606923.907297804,0.0,1.0
2016-01-15,58.21,58.2899,56.77,57.78,103784,14.5718760188177,14.5918776146587,14.2113966945247,14.464232887258,414583.999493166,0.0,1.0
2016-01-19,57.5,58.7,56.9201,58.69,137473,14.3941396853121,14.694539122223,14.2489716574249,14.6920357935821,549160.816333193,0.0,1.0
2016-01-20,57.4,57.896,55.165,56.71,313034,14.3691063989029,14.4932714994927,13.8096124476564,14.1963767226791,1250471.05235242,0.0,1.0
2016-01-21,57.64,58.44,57.12,57.49,88641,14.4291862862851,14.629452577559,14.299013196957,14.3916363566712,354092.541230571,0.0,1.0
2016-01-22,59.1,59.31,58.439,58.56,91001,14.7946722678599,14.8472421693193,14.6292022446949,14.6594925212501,363519.988995199,0.0,1.0
2016-01-25,57.78,58.94,57.7,58.67,61678,14.4917695023082,14.7827084538948,14.4717047470263,14.7149899048186,245915.782709101,0.11,1.0
2016-01-26,59.36,59.42,58.04,58.04,102046,14.8880484191245,14.9030969855859,14.5569799569741,14.5569799569741,406866.661732432,0.0,1.0
2016-01-27,58.88,59.7399,58.55,59.18,68573,14.7676598874334,14.9833309257691,14.6848927718959,14.8429027197403,273406.773366699,0.0,1.0
2016-01-28,59.33,59.851,58.9701,59.4,65874,14.8805241358938,15.0111958546668,14.7902578180696,14.8980807967654,262645.615457365,0.0,1.0
2016-01-29,61.27,61.27,59.65,59.65,73418,15.3670944514784,15.3670944514784,14.9607831570211,14.9607831570211,292724.22800572,0.0,1.0
2016-02-01,60.94,61.26,60.36,60.88,68581,15.2843273359408,15.3645863570681,15.1388578601475,15.2692787694794,273438.670092625,0.0,1.0
2016-02-02,59.79,60.3,59.58,60.3,90380,14.9958964787644,15.1238092936861,14.9432264961495,15.1238092936861,360353.26115063,0.0,1.0
2016-02-03,60.19,60.42,58.85,60.23,93766,15.0962202551736,15.1539064266088,14.7601356042028,15.1062526328145,373853.550398871,0.0,1.0
2016-02-04,60.78,61.42,60.18,60.19,59022,15.2441978253771,15.4047158676318,15.0937121607633,15.0962202551736,235326.069701622,0.0,1.0
2016-02-05,59.9099,60.72,59.8401,60.56,54875,15.025968530743,15.2291492589157,15.0084620317596,15.1890197483521,218791.604399656,0.0,1.0
2016-02-08,59.3,59.42,58.3411,59.27,63663,14.8729998526631,14.9030969855859,14.6324986796662,14.8654755694324,253830.157829527,0.0,1.0
2016-02-09,58.66,59.23,58.14,58.58,77041,14.7124818104084,14.8554431917915,14.5820609010764,14.6924170551265,307169.457759523,0.0,1.0
2016-02-10,58.42,59.5506,58.37,58.94,61041,14.6522875445629,14.9358526985835,14.6397470725117,14.7827084538948,243376.005907232,0.0,1.0
2016-02-11,57.67,58.0584,57.091,57.7,67357,14.4641804637956,14.561594850689,14.3189617974433,14.4717047470263,268558.471025925,0.0,1.0
2016-02-12,58.64,58.73,57.9108,58.16,71225,14.7074656215879,14.73003847128,14.524575377194,14.5870770898969,283980.538011216,0.0,1.0
2016-02-16,59.99,60.07,58.86,59.29,57892,15.046058366969,15.0661231222508,14.762643698613,14.8704917582529,230820.657164553,0.0,1.0
2016-02-17,60.9,61.382,60.39,60.39,81146,15.2742949582999,15.395185108873,15.1463821433781,15.1463821433781,323536.465250377,0.0,1.0
2016-02-18,61.02,61.169,60.63,61.0,54515,15.3043920912226,15.3417626979351,15.2065764092237,15.2993759024022,217356.25173298,0.0,1.0
2016-02-19,60.9,61.06,60.43,60.78,58719,15.2742949582999,15.3144244688635,15.1564145210191,15.2441978253771,234117.981207168,0.0,1.0
2016-02-22,61.64,61.9595,61.27,61.38,66592,15.482466794349,15.5627174131159,15.3895318054796,15.4171611264948,265121.245504508,0.09,1.0
2016-02-23,61.16,61.6699,61.16,61.53,50385,15.3619024844643,15.4899769461522,15.3619024844643,15.4548374733337,200596.677600083,0.0,1.0
2016-02-24,61.9,61.93,60.35,60.69,48681,15.5477724622031,15.5553077315709,15.1584502115341,15.2438499310357,193812.580376097,0.0,1.0
2016-02-25,62.47,62.47,61.695,62.0,77044,15.6909425801911,15.6909425801911,15.4962814548566,15.5728900267624,306733.560167128,0.0,1.0
2016-02-26,62.62,62.9899,62.3235,62.75,109923,15.72861892703,15.8215287983349,15.6541453481117,15.7612717609571,437633.99011281,0.0,1.0
2016-02-29,63.06,63.58,62.64,62.64,50363,15.8391362110909,15.9697475467993,15.7336424399419,15.7336424399419,200509.089490384,0.0,1.0
2016-03-01,64.07,64.07,63.2572,63.53,59067,16.0928236131398,16.0928236131398,15.8886680484019,15.9571887645196,235162.130709617,0.0,1.0
2016-03-02,64.87,64.87,63.845,63.95,69999,16.2937641296142,16.2937641296142,16.0363090928814,16.0626825356686,278685.458674767,0.0,1.0
2016-03-03,65.8,65.8,64.7287,64.82,150735,16.5273574800156,16.5273574800156,16.2582730108919,16.2812053473345,600117.896160532,0.0,1.0
2016-03-04,66.0,66.53,65.623,65.81,54660,16.5775926091342,16.7107157012984,16.4828993907456,16.5298692364715,217616.639825752,0.0,1.0
2016-03-07,67.1,67.1,65.79,65.79,170114,16.8538858192864,16.8538858192864,16.5248457235597,16.5248457235597,677271.076972521,0.0,1.0
2016-03-08,65.64,66.85,65.6214,66.85,67808,16.4871693767207,16.7910919078882,16.4824975097127,16.7910919078882,269962.479204256,0.0,1.0
2016-03-09,66.19,66.33,65.67,65.88,57221,16.6253159817968,16.6604805721798,16.4947046460885,16.547451531663,227812.6920503,0.0,1.0
2016-03-10,65.74,66.38,65.0844,66.38,81874,16.51228694128,16.6730393544595,16.3476161880293,16.6730393544595,325963.13152385,0.0,1.0
2016-03-11,66.96,66.97,66.1265,66.19,43269,16.8187212289034,16.8212329853593,16.6093663283017,16.6253159817968,172265.905390056,0.0,1.0
2016-03-14,66.62,66.7971,66.2301,66.71,31041,16.7333215094018,16.7778047162363,16.6353881251851,16.7559273175052,123582.841508071,0.0,1.0
2016-03-15,65.82,66.23,65.625,66.23,59133,16.5323809929275,16.6353630076206,16.4834017420368,16.6353630076206,235424.895038715,0.0,1.0
2016-03-16,66.65,66.7426,65.55,65.55,46986,16.7408567787696,16.7641156435515,16.4645635686174,16.4645635686174,187064.314651533,0.0,1.0
2016-03-17,67.82,68.09,66.38,66.55,84806,17.0347322841133,17.1025497084234,16.6730393544595,16.7157392142103,337636.237780145,0.0,1.0
2016-03-18,68.26,68.48,68.0,68.06,80585,17.1452495681742,17.2005082102047,17.0799439003201,17.0950144390556,320831.264551011,0.0,1.0
2016-03-21,67.71,68.07,67.48,67.99,76901,17.0359077861347,17.1264841678067,16.9780395422887,17.1063560829907,305646.5657931,0.11468,1.0
2016-03-22,67.55,67.84,67.0801,67.45,54039,16.9956516165027,17.0686159239607,16.8774242783148,16.9704915104827,214780.493997391,0.0,1.0
2016-03-23,66.36,67.39,66.31,67.39,46405,16.6962463548649,16.9553954468707,16.6836663018549,16.9553954468707,184438.809451486,0.0,1.0
2016-03-24,66.65,66.65,65.7,65.99,84499,16.7692106623228,16.7692106623228,16.5301896551329,16.6031539625909,335845.166681203,0.0,1.0
2016-03-28,66.83,67.08,66.34,66.89,40068,16.8144988531588,16.8773991182088,16.6912143336609,16.8295949167708,159252.111132468,0.0,1.0
2016-03-29,68.57,68.59,66.5,66.66,35356,17.2522846979066,17.2573167191106,16.7314705032928,16.7717266729248,140524.050144742,0.0,1.0
2016-03-30,68.6,68.924,68.4501,68.85,56721,17.2598327297126,17.3413514732174,17.2221177307887,17.3227329947626,225440.226503562,0.0,1.0
2016-03-31,68.72,68.95,68.6201,68.67,86558,17.2900248569366,17.3478931007826,17.2648899110226,17.2774448039266,344028.756998207,0.0,1.0
2016-04-01,68.74,68.7719,67.8874,68.23,126374,17.2950568781406,17.303082951961,17.0805418142142,17.1667403374387,502279.282526068,0.0,1.0
2016-04-04,67.915,68.7,67.855,68.7,51304,17.0874860034757,17.2849928357326,17.0723899398637,17.2849928357326,203910.110550567,0.0,1.0
2016-04-05,67.18,67.67,67.15,67.5,124181,16.9025592242288,17.0258437437267,16.8950111924228,16.9830715634927,493563.103038359,0.0,1.0
2016-04-06,67.59,67.62,66.8201,67.14,191690,17.0057156589107,17.0132636907167,16.8120080026628,16.8924951818208,761880.73232961,0.0,1.0
2016-04-07,66.68,67.3999,66.3199,67.24,181735,16.7767586941288,16.9578862973667,16.6861571523508,16.9176552878408,722314.126401594,0.0,1.0
2016-04-08,67.13,67.66,66.89,67.14,100937,16.8899791712188,17.0233277331247,16.8295949167708,16.8924951818208,401178.754651539,0.0,1.0
2016-04-11,67.32,68.18,67.2799,67.5,106902,16.9377833726568,17.1541602844287,16.9276941701427,16.9830715634927,424886.921839948,0.0,1.0
2016-04-12,68.24,68.3699,67.25,67.29,66482,17.1692563480407,17.2019393257606,16.9201712984428,16.9302353408508,264235.770497871,0.0,1.0
2016-04-13,69.46,69.47,68.5683,68.58,143320,17.4762096414845,17.4787256520865,17.2518569761043,17.2548007085086,569631.939889821,0.0,1.0
2016-04-14,69.22,69.4899,69.1,69.41,79715,17.4158253870365,17.4837325131845,17.3856332598126,17.4636295884745,316830.938377875,0.0,1.0
2016-04-15,69.63,69.6999,68.84,68.98,122262,17.5189818217185,17.5365687358265,17.3202169841606,17.3554411325886,485935.949168359,0.0,1.0
2016-04-18,69.96,70.045,69.248,69.39,71866,17.6020101715845,17.6233962617015,17.4228702167221,17.4585975672705,285634.726431215,0.0,1.0
2016-04-19,70.52,70.77,70.0528,70.09,125484,17.7429067652964,17.8058070303464,17.625358749971,17.6347183094105,498741.936541545,0.0,1.0
2016-04-20,70.46,70.8399,70.27,70.52,89593,17.7278107016844,17.8233939444544,17.6800065002464,17.7429067652964,356091.504260038,0.0,1.0
2016-04-21,69.78,70.52,69.5999,70.37,76627,17.5567219807485,17.7429067652964,17.5114086298065,17.7051666062664,304557.540175392,0.0,1.0
2016-04-22,70.48,70.58,69.82,69.82,52744,17.7328427228884,17.7580028289084,17.5667860231565,17.5667860231565,209633.456862606,0.0,1.0
2016-04-25,69.78,70.15,69.4301,70.15,190976,17.6166130971185,17.7100230547845,17.5282775722878,17.7100230547845,756462.391864629,0.23804,1.0
2016-04-26,70.62,70.638,69.88,70.0,92391,17.8286789469548,17.8332232151656,17.6418590316228,17.672154153028,365963.874239512,0.0,1.0
2016-04-27,70.91,70.9923,70.392,70.65,61339,17.9018921570173,17.9226695611144,17.7711182162849,17.8362527273061,242965.852539506,0.0,1.0
2016-04-28,70.2265,71.05,70.16,70.6,112329,17.7293361946803,17.9372364653234,17.7125476482349,17.8236297600539,444938.966235348,0.0,1.0
2016-04-29,70.03,70.52,69.64,70.2,52019,17.6797279333793,17.8034330124505,17.5812687888124,17.7226460220366,206049.017480763,0.0,1.0
2016-05-02,70.67,70.67,69.88,70.29,109669,17.841301914207,17.841301914207,17.6418590316228,17.7453673630905,434402.616315149,0.0,1.0
2016-05-03,69.64,70.13,69.2,70.13,154798,17.5812687888124,17.7049738678836,17.4701866769934,17.7049738678836,613160.110882315,0.0,1.0
2016-05-04,69.73,70.199,69.3,69.3,86415,17.6039901298663,17.7223935626916,17.4954326114977,17.4954326114977,342292.736223306,0.0,1.0
2016-05-05,69.23,70.008,69.1407,69.98,167072,17.4777604573447,17.6741738277883,17.4552158378323,17.6671049661271,661777.839799803,0.0,1.0
2016-05-06,69.75,69.75,69.0,69.07,72930,17.6090393167672,17.6090393167672,17.4196948079847,17.4373669621378,288878.195368462,0.0,1.0
2016-05-09,69.24,69.7,68.95,69.7,62719,17.4802850507951,17.596416349515,17.4070718407326,17.596416349515,248432.079189834,0.0,1.0
2016-05-10,69.96,69.96,69.249,69.52,55608,17.6620557792263,17.6620557792263,17.4825571849005,17.5509736674072,220265.167805422,0.0,1.0
2016-05-11,69.155,69.94,69.106,69.94,51584,17.4588260064664,17.6570065923254,17.4464554985593,17.6570065923254,204325.967775768,0.0,1.0
2016-05-12,68.8299,69.4305,68.48,69.4,68873,17.3767514733929,17.5283785560258,17.2884159485622,17.520678546002,272808.281223256,0.0,1.0
2016-05-13,68.2,68.905,68.01,68.72,58998,17.2177273319501,17.3957111702056,17.1697600563919,17.3490061913726,233693.072402969,0.0,1.0
2016-05-16,68.88,69.15,68.44,68.44,74985,17.3893996865795,17.4575637097412,17.2783175747605,17.2783175747605,297018.119836887,0.0,1.0
2016-05-17,67.74,68.9899,67.4101,68.63,53522,17.1015960332302,17.4171449685998,17.0183096953005,17.3262848503187,212002.451289056,0.0,1.0
2016-05-18,67.38,68.17,67.0,67.54,59158,17.0107106690146,17.2101535515988,16.9147761178982,17.0511041642216,234326.837811704,0.0,1.0
2016-05-19,67.15,67.2699,66.5113,66.99,170591,16.9526450196547,16.9829148951254,16.7913992359756,16.9122515244478,675716.717758143,0.0,1.0
2016-05-20,68.04,68.04,67.3,67.47,89705,17.1773338367432,17.1773338367432,16.9905139214112,17.0334320100685,355324.537440394,0.0,1.0
2016-05-23,67.65,68.11,67.6085,67.94,70046,17.1230550775589,17.2394867898379,17.112550912212,17.1964576787783,276738.694031903,0.175,1.0
2016-05-24,68.77,68.8799,67.9559,68.06,61572,17.4065409857166,17.4343580404545,17.2004821662245,17.226831168938,243259.499028243,0.0,1.0
2016-05-25,69.21,69.31,68.9,69.0,49254,17.5179104496356,17.5432216914354,17.4394456000563,17.4647568418561,194593.376293399,0.0,1.0
2016-05-26,69.15,69.45,69.0,69.4,99294,17.5027237045558,17.5786574299551,17.4647568418561,17.5660018090553,392292.092128084,0.0,1.0
2016-05-27,69.57,69.62,69.14,69.18,52302,17.6090309201149,17.6216865410148,17.5001925803758,17.5103170770957,206635.456346638,0.0,1.0
2016-05-31,69.81,70.092,69.5211,69.93,82067,17.6697779004344,17.7411556023098,17.5966537228748,17.7001513905941,324231.425108018,0.0,1.0
2016-06-01,70.17,70.23,69.324,69.62,80611,17.7608983709136,17.7760851159935,17.5467652652874,17.6216865410148,318479.04041067,0.0,1.0
2016-06-02,70.72,70.721,69.83,70.02,49742,17.9001102008125,17.9003633132305,17.6748401487944,17.722931508214,196521.37336229,0.0,1.0
2016-06-03,70.73,70.8243,70.2299,70.68,70199,17.9026413249925,17.9265098260097,17.7760598047517,17.8899857040926,277343.168522764,0.0,1.0
2016-06-06,71.4,71.5799,70.73,70.77,99648,18.0722266450511,18.1177615690489,17.9026413249925,17.9127658217124,393690.680165763,0.0,1.0
2016-06-07,71.75,72.0,71.37,71.45,66393,18.1608159913503,18.2240940958498,18.0646332725111,18.084882265951,262306.371710879,0.0,1.0
2016-06-08,72.31,72.4199,71.7801,71.88,65867,18.3025589454292,18.3303760001671,18.1684346751321,18.1937206056901,260228.243722687,0.0,1.0
2016-06-09,71.9701,72.14,71.56,72.14,55474,18.2165260345517,18.2595298343695,18.1127246319307,18.2595298343695,219167.437294432,0.0,1.0
2016-06-10,71.12,71.67,70.98,71.44,142589,18.0013551680117,18.1405669979105,17.965919429492,18.082351141771,563342.569787211,0.0,1.0
2016-06-13,70.341,71.2199,70.282,70.92,41482,17.8041805943913,18.0266410985697,17.7892469617294,17.9507326844121,163887.652483103,0.0,1.0
2016-06-14,70.29,70.5499,69.84,70.22,62380,17.7912718610734,17.8570557785111,17.6773712729743,17.7735539918135,246451.756470178,0.0,1.0
2016-06-15,70.5,71.0799,70.37,70.63,48691,17.844425468853,17.9912053600499,17.8115208545132,17.8773300831927,192369.068199574,0.0,1.0
2016-06-16,70.59,70.59,69.56,70.17,53895,17.8672055864728,17.8672055864728,17.6064997959349,17.7608983709136,212929.102516195,0.0,1.0
2016-06-17,70.58,71.04,70.31,70.68,57695,17.8646744622928,17.9811061745718,17.7963341094334,17.8899857040926,227942.194446088,0.0,1.0
2016-06-20,71.1027,71.625,71.093,71.15,69291,18.0513954930498,18.1839958565525,18.0489328786023,18.0634039119541,272930.543657798,0.215,1.0
2016-06-21,70.9,71.2,70.45,71.17,64146,17.9999344674286,18.0760978008592,17.8856894672827,18.0684814675161,252664.886543318,0.0,1.0
2016-06-22,70.58,71.295,70.56,71.2,37887,17.918693578436,18.1002161897789,17.9136160228739,18.0760978008592,149233.226646504,0.0,1.0
2016-06-23,71.99,71.99,71.32,71.32,60875,18.2766612455597,18.2766612455597,18.1065631342314,18.1065631342314,239780.734080449,0.0,1.0
2016-06-24,69.67,70.4399,69.31,69.59,177853,17.6876648003632,17.8831253017239,17.5962688002465,17.667354578115,700545.756031376,0.0,1.0
2016-06-27,67.93,69.04,67.556,69.04,111426,17.2459174664658,17.5277218001589,17.1509671774556,17.5277218001589,438896.231222145,0.0,1.0
2016-06-28,68.72,69.059,68.39,68.47,117092,17.4464809111663,17.5325454779429,17.3627012443927,17.3830114666408,461214.056919063,0.0,1.0
2016-06-29,70.17,70.29,69.3368,69.44,207722,17.8146036894142,17.8450690227864,17.6030727246996,17.6292729113997,818196.856585772,0.0,1.0
2016-06-30,71.66,71.66,70.04,70.38,72362,18.1928815787861,18.1928815787861,17.7815995782609,17.8679180228156,285026.915474816,0.0,1.0
2016-07-01,71.97,72.195,71.63,71.63,132044,18.2715836899977,18.3287061900706,18.185265245443,18.185265245443,520108.538002772,0.0,1.0
2016-07-05,71.23,71.91,70.83,71.9,130203,18.0837141342022,18.2563510233116,17.9821630229614,18.2538122455305,512857.017157729,0.0,1.0
2016-07-06,71.5,71.5999,70.7501,70.91,287680,18.1522611342898,18.1776235243221,17.9618781884911,18.0024732452096,1133143.68098995,0.0,1.0
2016-07-07,71.4,72.06,71.0301,71.66,92882,18.1268733564796,18.2944326900268,18.0329639663596,18.1928815787861,365853.209738977,0.0,1.0
2016-07-08,73.0,73.06,71.82,71.96,84615,18.5330778014427,18.5483104681288,18.2335020232824,18.2690449122167,333290.296742787,0.0,1.0
2016-07-11,73.87,73.915,73.22,73.34,119302,18.7539514683914,18.765375968406,18.5889309126251,18.6193962459974,469919.033055699,0.0,1.0
2016-07-12,74.7,75.0507,74.18,74.3,84845,18.964670024216,19.0537049609964,18.832653579603,18.8631189129752,334196.244485515,0.0,1.0
2016-07-13,74.69,75.01,74.375,75.01,93471,18.962131246435,19.0433721354276,18.8821597463329,19.0433721354276,368173.223741004,0.0,1.0
2016-07-14,74.62,75.32,74.57,75.32,191398,18.9443598019679,19.1220742466392,18.9316659130628,19.1220742466392,753898.200271534,0.0,1.0
2016-07-15,74.78,75.08,74.5,75.08,133211,18.9849802464642,19.0611435798948,18.9138944685956,19.0611435798948,524705.238071304,0.0,1.0
2016-07-18,74.91,75.08,74.5,74.72,109450,19.0179843576174,19.0611435798948,18.9138944685956,18.969747579778,431112.958441153,0.0,1.0
2016-07-19,74.42,74.835,74.28,74.79,106614,18.8935842463475,18.9989435242598,18.8580413574132,18.9875190242452,419942.228883005,0.0,1.0
2016-07-20,74.67,74.89,74.0415,74.5,174558,18.957053690873,19.0129068020554,18.7974915073359,18.9138944685956,687567.069891004,0.0,1.0
2016-07-21,74.55,75.05,74.376,74.75,261590,18.9265883575007,19.0535272465517,18.882413624111,18.9773639131211,1030377.69573889,0.0,1.0
2016-07-22,75.01,75.169,74.45,74.55,102702,19.0433721354276,19.0837387021458,18.9012005796905,18.9265883575007,404533.23945019,0.0,1.0
2016-07-25,74.64,74.85,74.36,74.66,83678,19.0090986353839,19.0625808260783,18.9377890477913,19.0141921773547,328565.075062217,0.235,1.0
2016-07-26,74.98,75.14,74.54,74.69,355083,19.0956888488891,19.1364371846563,18.9836309255294,19.0218324903111,1394247.86142496,0.0,1.0
2016-07-27,74.74,75.25,74.34,75.11,163093,19.0345663452383,19.1644516654962,18.9326955058204,19.1287968716999,640391.306999718,0.0,1.0
2016-07-28,74.46,74.66,74.169,74.64,123479,18.9632567576458,19.0141921773547,18.8891457219692,19.0090986353839,484845.322589063,0.0,1.0
2016-07-29,74.86,75.25,74.29,74.46,112829,19.0651275970637,19.1644516654962,18.9199616508932,18.9632567576458,443027.663832728,0.0,1.0
2016-08-01,74.68,74.96,74.29,74.9,178202,19.0192857193256,19.0905953069182,18.9199616508932,19.0753146810055,699717.410863518,0.0,1.0
2016-08-02,73.82,74.77,73.7,74.66,139907,18.8002634145771,19.0422066581947,18.7697021627517,19.0141921773547,549350.533673484,0.0,1.0
2016-08-03,74.07,74.129,73.38,73.71,106988,18.8639326892133,18.8789586380275,18.6882054912174,18.7722489337372,420092.739438761,0.0,1.0
2016-08-04,73.94,74.2737,73.84,74.02,92604,18.8308246664025,18.9158104141869,18.805356956548,18.8511988342861,363613.377602973,0.0,1.0
2016-08-05,74.84,74.9999,74.15,74.26,80119,19.0600340550928,19.1007569231501,18.8843068570969,18.9123213379368,314590.516610218,0.0,1.0
2016-08-08,74.81,75.08,74.6011,74.81,75416,19.0523937421365,19.1211565587436,18.9991916962505,19.0523937421365,296123.995565049,0.0,1.0
2016-08-09,74.64,74.87,74.52,74.82,70417,19.0090986353839,19.0676743680492,18.9785373835585,19.0549405131219,276495.218464305,0.0,1.0
2016-08-10,74.41,74.8075,74.24,74.71,72196,18.9505229027185,19.0517570493901,18.9072277959659,19.026926032282,283480.534419942,0.0,1.0
2016-08-11,74.69,74.85,74.45,74.69,71772,19.0218324903111,19.0625808260783,18.9607099866603,19.0218324903111,281815.681151145,0.0,1.0
2016-08-12,74.52,74.9,74.28,74.6,92637,18.9785373835585,19.0753146810055,18.9174148799077,18.9989115514421,363742.953447007,0.0,1.0
2016-08-15,75.05,75.288,74.64,74.64,62210,19.1135162457872,19.1741293952409,19.0090986353839,19.0090986353839,244270.098707194,0.0,1.0
2016-08-16,74.38,74.95,74.375,74.95,84435,18.9428825897622,19.0880485359327,18.9416092042695,19.0880485359327,331537.466393537,0.0,1.0
2016-08-17,74.39,74.5152,73.8454,74.41,65927,18.9454293607477,18.9773149334855,18.8067322128802,18.9505229027185,258865.050594264,0.0,1.0
2016-08-18,74.92,75.0,74.4,74.47,66769,19.0804082229764,19.10078239086,18.9479761317331,18.9658035286312,262171.197887488,0.0,1.0
2016-08-19,74.79,74.8594,74.488,74.82,81768,19.0473002001656,19.0649747908046,18.970387716405,19.0549405131219,321065.382271175,0.0,1.0
2016-08-22,74.84,74.84,74.294,74.58,102488,19.0995090053673,19.0995090053673,18.9601673175408,19.033155820688,401591.575880016,0.155,1.0
2016-08-23,75.33,75.55,75.045,75.11,56701,19.224559238032,19.2807042404529,19.1518259394413,19.1684142356111,222178.635000906,0.0,1.0
2016-08-24,74.76,75.25,74.6323,75.25,106737,19.0790926408506,19.2041428735153,19.0465030189908,19.2041428735153,418240.965134506,0.0,1.0
2016-08-25,75.27,75.3154,74.53,74.65,71798,19.2092469646445,19.2208332515077,19.0203955928651,19.0510201396401,281335.102304986,0.0,1.0
2016-08-26,74.79,75.81,74.4225,75.35,80900,19.0867487775443,19.3470574251322,18.9929611030458,19.2296633291612,317000.60971717,0.0,1.0
2016-08-29,75.2984,75.4599,74.94,74.94,73198,19.2164947740479,19.257710309916,19.1250294610131,19.1250294610131,286820.897775988,0.0,1.0
2016-08-30,75.08,75.3799,74.79,75.29,97554,19.1607580989173,19.2372939453993,19.0867487775443,19.2143510557737,382258.065270073,0.0,1.0
2016-08-31,74.84,75.0475,74.451,75.0,63412,19.0995090053673,19.1524639508324,19.0002344329048,19.1403417344006,248475.187433685,0.0,1.0
2016-09-01,74.83,75.0,74.1901,74.9,69877,19.0969569598027,19.1403417344006,18.9336515641248,19.1148212787548,273807.807233704,0.0,1.0
2016-09-02,75.64,75.7299,75.14,75.14,78112,19.3036726505342,19.3266155401598,19.1760703723049,19.1760703723049,306076.039879204,0.0,1.0
2016-09-06,75.84,75.89,75.37,75.85,64209,19.3547135618259,19.3674737896489,19.2347674202904,19.3572656073905,251598.172426821,0.0,1.0
2016-09-07,76.46,76.46,75.6504,75.79,111090,19.5129403868303,19.5129403868303,19.3063267779214,19.341953334003,435297.870623986,0.0,1.0
2016-09-08,76.2,76.376,76.041,76.37,59347,19.4465872021511,19.4915032040878,19.4060096776741,19.489971976749,232546.788441098,0.0,1.0
2016-09-09,73.68,75.65,73.61,75.65,107557,18.8034717198752,19.3062246960988,18.7856074009231,19.3062246960988,421454.073910379,0.0,1.0
2016-09-12,74.42,74.4712,73.07,73.24,126422,18.9923230916546,19.0053895649453,18.6477969404354,18.6911817150334,495375.167882127,0.0,1.0
2016-09-13,72.94,74.03,72.5701,74.03,72770,18.6146203480958,18.8927933146357,18.5202201826617,18.8927933146357,285143.811731995,0.0,1.0
2016-09-14,72.85,73.229,72.75,72.97,42926,18.5916519380145,18.6883744649123,18.5661314823686,18.6222764847895,168202.325991585,0.0,1.0
2016-09-15,73.56,73.65,72.76,72.86,68924,18.7728471731002,18.7958155831814,18.5686835279332,18.5942039835791,270073.547888086,0.0,1.0
2016-09-16,73.57,73.6,73.15,73.26,77929,18.7753992186647,18.7830553553585,18.6682133049521,18.6962858061625,305358.968042638,0.0,1.0
2016-09-19,74.1,74.4899,73.772,73.81,74547,18.9106576335878,19.0101618901511,18.8269505390694,18.8366483122148,292106.853554832,0.0,1.0
2016-09-20,73.63,74.33,73.6201,74.33,58999,18.7907114920523,18.9693546815733,18.7881849669433,18.9693546815733,231183.176424021,0.0,1.0
2016-09-21,74.84,74.9199,73.7401,73.93,131244,19.0995090053673,19.1198998494283,18.8188095137184,18.8672728589899,514269.81485439,0.0,1.0
2016-09-22,76.05,76.1199,75.36,75.36,69544,19.4083065186823,19.4261453171787,19.2322153747258,19.2322153747258,272502.971596673,0.0,1.0
2016-09-23,75.61,76.0414,75.56,75.97,67984,19.2960165138404,19.4061117594967,19.2832562860175,19.3878901541656,266390.228071843,0.0,1.0
2016-09-26,74.74,75.294,74.67,75.02,145773,19.1365136660538,19.2783604491819,19.1185907873192,19.2082051809922,569334.321294204,0.245,1.0
2016-09-27,74.68,74.8799,74.4401,74.67,72115,19.121151198567,19.1723338194105,19.0597269327323,19.1185907873192,281653.972821658,0.0,1.0
2016-09-28,75.45,75.5099,74.45,74.86,82609,19.3183028646475,19.3336397280219,19.0622617398676,19.1672386010274,322639.576243838,0.0,1.0
2016-09-29,74.74,75.48,74.6186,75.37,58385,19.1365136660538,19.3259840983909,19.1054302735055,19.2978195746651,228029.774709734,0.0,1.0
2016-09-30,75.21,75.562,74.79,75.13,57632,19.2568529947003,19.3469794706229,19.1493157222928,19.2363697047179,225088.84090214,0.0,1.0
2016-10-03,74.87,75.15,74.55,75.15,162757,19.1697990122752,19.2414905272135,19.0878658523456,19.2414905272135,635667.415302427,0.0,1.0
2016-10-04,74.09,74.956,73.81,74.91,100580,18.9700869349468,19.1918185490062,18.8983954200084,19.1800406572664,392827.519744885,0.0,1.0
2016-10-05,74.3,74.69,74.24,74.39,61576,19.0238555711506,19.1237116098148,19.0084931036638,19.0468992723808,240492.616383088,0.0,1.0
2016-10-06,74.2,74.38,73.73,74.19,104504,18.9982514586726,19.044338861133,18.877912130026,18.9956910474248,408153.182774105,0.0,1.0
2016-10-07,73.64,74.5644,73.3805,74.53,73731,18.8548684287958,19.0915528445424,18.7884257569154,19.08274502985,287965.458921358,0.0,1.0
2016-10-10,74.29,74.621,73.94,73.94,61083,19.0212951599028,19.1060447722049,18.9316807662298,18.9316807662298,238567.14444797,0.0,1.0
2016-10-11,73.22,74.21,72.9101,74.21,68024,18.7473311563882,19.0008118699204,18.6679840118189,19.0008118699204,265676.070820502,0.0,1.0
2016-10-12,73.62,73.86,73.1571,73.22,52678,18.8497476063002,18.9111974762474,18.7312261696396,18.7473311563882,205740.386608879,0.0,1.0
2016-10-13,73.05,73.3823,72.75,73.14,90930,18.7038041651756,18.78888663094,18.6269918277417,18.7268478664058,355138.261785668,0.0,1.0
2016-10-14,73.02,73.7,73.01,73.38,68018,18.6961229314322,18.8702308962826,18.6935625201844,18.788297736353,265652.637084984,0.0,1.0
2016-10-17,72.98,73.2983,72.9,73.07,63951,18.685881286441,18.7673791764585,18.6653979964587,18.7089249876712,249768.470025902,0.0,1.0
2016-10-18,73.36,73.69,73.15,73.65,81565,18.7831769138574,18.8676704850348,18.7294082776536,18.8574288400436,318562.106263587,0.0,1.0
2016-10-19,73.95,74.19,73.22,73.55,70357,18.9342411774776,18.9956910474248,18.7473311563882,18.8318247275656,274787.888314684,0.0,1.0
2016-10-20,73.73,73.9,73.3,73.81,48944,18.877912130026,18.9214391212386,18.7678144463706,18.8983954200084,191156.791871084,0.0,1.0
2016-10-21,73.7065,73.85,73.1263,73.24,72255,18.8718951635937,18.9086370649996,18.7233401029964,18.7524519788838,282200.759983761,0.0,1.0
2016-10-24,73.85,74.39,73.558,74.02,52776,18.9713671405707,19.1100880377394,18.8963550998795,19.0150385341238,205441.577885291,0.245,1.0
2016-10-25,73.25,73.75,73.1107,73.67,56093,18.8172328103833,18.9456780855395,18.7814479567247,18.9251268415145,218353.691608299,0.0,1.0
2016-10-26,72.66,73.2599,72.5175,72.9,68965,18.6656673856989,18.8197760268313,18.6290604822794,18.7273211177739,268460.633978685,0.0,1.0
2016-10-27,71.79,72.8,71.61,72.8,100687,18.4421726069272,18.7016320627427,18.3959323078709,18.7016320627427,391945.129462942,0.0,1.0
2016-10-28,71.66,72.22,71.5,71.78,59413,18.4087768353865,18.5526355435615,18.3676743473366,18.439603701424,231277.483456473,0.0,1.0
2016-10-31,72.15,72.212,71.6101,71.74,45613,18.5346532050396,18.550580419159,18.395957996926,18.4293280794115,177558.107702019,0.0,1.0
2016-11-01,70.88,72.18,70.65,72.18,115450,18.2084022061429,18.542359921549,18.149317379571,18.542359921549,449413.183395043,0.0,1.0
2016-11-02,70.31,70.89,70.2371,70.74,79394,18.0619745924648,18.210971111646,18.043247271347,18.1724375290991,309057.689757177,0.0,1.0
2016-11-03,70.39,70.85,70.39,70.49,43738,18.0825258364898,18.2006954896335,18.0825258364898,18.108214891521,170259.279474512,0.0,1.0
2016-11-04,70.66,71.356,70.4456,70.55,58517,18.1518862850741,18.3306821080916,18.0968089510872,18.1236283245398,227789.616740821,0.0,1.0
2016-11-07,72.18,72.35,71.84,71.84,87329,18.542359921549,18.5860313151021,18.4550171344428,18.4550171344428,339946.330815987,0.0,1.0
2016-11-08,72.45,72.8525,71.941,72.05,52550,18.6117203701333,18.7151188166341,18.4809630800243,18.5089641500084,204561.825789602,0.0,1.0
2016-11-09,74.29,74.449,71.68,71.91,123807,19.0843989827082,19.1252445802078,18.4139146463928,18.4729994729646,481944.54739359,0.0,1.0
2016-11-10,75.05,75.69,74.13,75.04,114404,19.2796358009456,19.4440457531455,19.0432964946582,19.2770668954425,445341.410421191,0.0,1.0
2016-11-11,76.74,76.93,74.97,74.97,79469,19.7137808309735,19.7625900355329,19.2590845569206,19.2590845569206,309349.642886278,0.0,1.0
2016-11-14,78.08,78.27,77.323,77.67,166227,20.0580141683921,20.1068233729515,19.8635480218057,19.9526890427641,647073.237212716,0.0,1.0
2016-11-15,78.26,78.4199,77.6,78.0,123407,20.1042544674484,20.1453312664433,19.9347067042422,20.0374629243672,480387.46403839,0.0,1.0
2016-11-16,78.28,78.41,77.939,78.13,235779,20.1093922784546,20.1427880499952,20.0217926007981,20.0708586959078,917818.891015159,0.0,1.0
2016-11-17,78.5155,78.96,78.34,78.56,161352,20.1698900030532,20.2840778526671,20.1248057114734,20.1813216325421,628096.283821196,0.0,1.0
2016-11-18,78.85,78.938,78.52,78.64,108970,20.2558198921327,20.2784262605602,20.1710460105296,20.2018728765671,424188.433040778,0.0,1.0
2016-11-21,79.14,79.3795,78.71,79.08,220253,20.3714206397733,20.4330703143149,20.2607343765043,20.3559760448985,855650.802574266,0.16,1.0
2016-11-22,80.48,80.5099,79.4701,79.59,188426,20.716349925309,20.7240464817549,20.4563916525758,20.4872551013338,732007.546439135,0.0,1.0
2016-11-23,80.61,80.66,80.0001,80.44,306660,20.7498132142042,20.7626837099332,20.5928189073026,20.7060535287258,1191329.40353787,0.0,1.0
2016-11-25,81.0,81.0,80.63,80.63,69828,20.85020308089,20.85020308089,20.7549614124958,20.7549614124958,271271.602394319,0.0,1.0
2016-11-28,80.35,81.08,80.3,81.03,146767,20.6828866364137,20.8707958740563,20.6700161406848,20.8579253783274,570168.4033426,0.0,1.0
2016-11-29,80.28,80.6028,80.1604,80.48,128463,20.6648679423932,20.7479598628193,20.6340817166096,20.716349925309,499060.031196389,0.0,1.0
2016-11-30,79.99,80.86,79.93,80.86,123949,20.5902190671653,20.814165692849,20.5747744722906,20.814165692849,481523.799123181,0.0,1.0
2016-12-01,79.76,80.4,79.4,80.2,203294,20.5310147868122,20.6957571321427,20.4383472175638,20.6442751492269,789767.559390941,0.0,1.0
2016-12-02,79.7,80.1199,79.47,79.78,108171,20.5155701919374,20.6236566150691,20.4563659115843,20.5361629851038,420228.568806152,0.0,1.0
2016-12-05,80.92,81.0,80.1798,80.23,170185,20.8296102877237,20.85020308089,20.6390754689524,20.6519974466643,661143.920110517,0.0,1.0
2016-12-06,81.6,81.742,80.6266,81.11,151728,21.0046490296373,21.0412012375075,20.7540862187862,20.8785181714937,589441.16526444,0.0,1.0
2016-12-07,82.65,82.75,81.6,81.76,165034,21.2749294399452,21.3006704314031,21.0046490296373,21.04583461597,641133.035881652,0.0,1.0
2016-12-08,83.9,83.979,82.62,82.96,154755,21.5966918331688,21.6170272164205,21.2672071425078,21.3547265134646,601200.619071616,0.0,1.0
2016-12-09,84.13,84.3,83.748,84.3,174172,21.6558961135219,21.6996557990003,21.5575655261528,21.6996557990003,676632.833995294,0.0,1.0
2016-12-12,83.37,84.3599,83.2,84.12,152655,21.460264578442,21.7150746528836,21.4165048929636,21.6533220143761,593042.425151869,0.0,1.0
2016-12-13,83.45,83.9262,83.0,83.68,183631,21.4808573716083,21.6034359729308,21.3650229100478,21.5400616519614,713379.67032238,0.0,1.0
2016-12-14,82.17,83.526,82.08,83.25,151270,21.1513726809473,21.5004205251163,21.1282057886352,21.4293753886925,587661.902019085,0.0,1.0
2016-12-15,82.79,83.35,82.1528,82.49,102748,21.3109668279862,21.4551163801504,21.1469452304165,21.2337438536125,399161.004221967,0.0,1.0
2016-12-16,82.77,83.574,82.61,82.85,166687,21.3058186296946,21.5127762010161,21.264633043362,21.326411422861,647554.699952769,0.0,1.0
2016-12-19,83.37,83.389,82.75,82.82,118194,21.460264578442,21.465155366819,21.3006704314031,21.3186891254236,459166.462928827,0.0,1.0
2016-12-20,83.97,84.1599,83.5983,83.61,167122,21.6147105271893,21.6635926699678,21.5190312619403,21.5220429579409,649244.61155043,0.0,1.0
2016-12-21,83.59,84.04,83.56,84.04,180025,21.5168947596493,21.6327292212098,21.509172462212,21.6327292212098,699370.885905902,0.0,1.0
2016-12-22,82.87,83.7314,82.62,83.67,205665,21.3315596211525,21.5532925215708,21.2672071425078,21.5374875528156,798978.548811762,0.0,1.0
2016-12-23,82.85,82.89,82.47,82.68,70455,21.3905656958714,21.4008930661531,21.2924556781958,21.3466743721744,272886.50674286,0.24923,1.0
2016-12-27,83.29,83.562,83.0655,83.11,88837,21.5041667689696,21.5743928868848,21.4462044032638,21.4576936027022,344083.721517499,0.0,1.0
2016-12-28,82.5,83.3999,82.312,83.38,97539,21.300201205907,21.5325412188185,21.2516625655832,21.5274033521033,377788.332711543,0.0,1.0
2016-12-29,82.92,83.14,82.53,82.65,202073,21.4086385938643,21.4654391304134,21.3079467336182,21.3389288444632,782669.719353487,0.0,1.0
2016-12-30,82.72,83.22,82.4917,83.22,98946,21.3570017424561,21.4860938709767,21.2980582765735,21.4860938709767,383237.929120416,0.0,1.0
2017-01-03,83.14,83.57,82.5242,83.56,256677,21.4654391304134,21.5764583609412,21.3064492649274,21.5738765183708,994162.08773312,0.0,1.0
2017-01-04,84.21,84.254,83.26,83.45,167385,21.7416962854476,21.7530563927574,21.4964212412584,21.5454762500962,648316.058919218,0.0,1.0
2017-01-05,83.06,84.08,82.7326,84.08,168331,21.4447843898501,21.7081323320322,21.3602548640948,21.7081323320322,651980.108814595,0.0,1.0
2017-01-06,82.58,83.379,82.58,83.27,194260,21.3208559464703,21.5271451678463,21.3208559464703,21.4990030838288,752408.385492412,0.0,1.0
2017-01-09,81.54,82.37,81.4741,82.37,212599,21.0523443191473,21.2666372524916,21.0353299766083,21.2666372524916,823439.052544536,0.0,1.0
2017-01-10,82.31,82.5,81.5406,81.72,122014,21.2511461970691,21.300201205907,21.0524992297016,21.0988174854148,472584.972446573,0.0,1.0
2017-01-11,82.58,82.61,81.9543,82.37,115555,21.3208559464703,21.3286014741815,21.1593100568396,21.2666372524916,447567.955243363,0.0,1.0
2017-01-12,81.85,82.5,81.02,82.46,112741,21.1323814388301,21.300201205907,20.9180885054859,21.2898738356253,436668.762425616,0.0,1.0
2017-01-13,82.15,82.64,81.96,81.98,183204,21.2098367159425,21.3363470018928,21.1607817071047,21.1659453922455,709586.25479127,0.0,1.0
2017-01-17,81.69,82.36,81.6,81.9,204280,21.0910719577035,21.2640554099212,21.0678353745698,21.1452906516822,791217.878041749,0.0,1.0
2017-01-18,81.93,82.07,81.5,82.07,146633,21.1530361793935,21.1891819753792,21.0420169488657,21.1891819753792,567939.35339189,0.0,1.0
2017-01-19,80.98,82.1,80.631,82.01,128058,20.9077611352042,21.1969275030905,20.8176548294968,21.1736909199568,495994.61046735,0.0,1.0
2017-01-20,81.38,81.56,81.04,81.22,121231,21.0110348380207,21.0575080042882,20.9232521906267,20.9697253568941,469552.254615622,0.0,1.0
2017-01-23,81.12,81.47,80.78,81.08,135924,20.9632707504681,21.0537187874832,20.875406943082,20.9529338319521,525974.930689372,0.075,1.0
2017-01-24,82.26,82.4872,81.38,81.43,140814,21.2578729281744,21.3165866253453,21.0304607208222,21.0433818689672,544897.397737656,0.0,1.0
2017-01-25,83.0,83.169,82.7476,82.76,247749,21.4491059207206,21.4927794014507,21.3838799648845,21.3870844096245,958695.76456962,0.0,1.0
2017-01-26,82.55,83.19,82.436,83.19,133061,21.3328155874155,21.4982062836716,21.3033553696448,21.4982062836716,514896.193846991,0.0,1.0
2017-01-27,82.0,82.6344,81.7901,82.62,693294,21.1906829578203,21.3546264854842,21.1364399779076,21.3509051948185,2682787.90792912,0.0,1.0
2017-01-30,81.12,81.6943,80.5768,81.66,180434,20.9632707504681,21.1116830580617,20.8228953970207,21.1028191504342,698211.946705557,0.0,1.0
2017-01-31,81.48,81.66,80.5,80.89,120798,21.0563030171122,21.1028191504342,20.8030485134699,20.903833469001,467442.980470077,0.0,1.0
2017-02-01,80.98,82.21,80.74,81.92,169281,20.9270915356621,21.2449517800294,20.865070024566,21.1700091207883,655054.017259847,0.0,1.0
2017-02-02,80.65,81.19,80.5185,81.05,137494,20.841811957905,20.9813603578711,20.8078293382836,20.9451811430651,532050.242195672,0.0,1.0
2017-02-03,81.75,81.7822,81.09,81.27,122286,21.1260772170953,21.1343984365006,20.9555180615811,21.0020341949031,473200.98271299,0.0,1.0
2017-02-06,81.05,81.77,80.958,81.53,90729,20.9451811430651,21.1312456763533,20.9214062304783,21.0692241652572,351087.221436361,0.0,1.0
2017-02-07,80.67,81.4387,80.5,81.22,421403,20.846980417163,21.0456301487444,20.8030485134699,20.9891130467581,1630671.65266835,0.0,1.0
2017-02-08,80.62,80.69,79.97,80.44,178582,20.834059269018,20.852148876421,20.6660843431328,20.7875431356959,691045.400903221,0.0,1.0
2017-02-09,81.54,81.7199,80.79,80.79,145460,21.0718083948862,21.118298685912,20.877991172711,20.877991172711,562875.676246109,0.0,1.0
2017-02-10,82.17,82.25,81.66,81.87,115339,21.2346148615134,21.2552886985454,21.1028191504342,21.1570879726433,446318.696703903,0.0,1.0
2017-02-13,82.12,82.6234,81.9774,82.5,140562,21.2216937133683,21.3517838328923,21.1848425988588,21.3198944392704,543922.252196519,0.0,1.0
2017-02-14,82.17,82.252,81.7075,81.96,253336,21.2346148615134,21.2558055444712,21.115094241172,21.1803460393043,980315.360356688,0.0,1.0
2017-02-15,82.46,82.5349,81.71,81.93,148856,21.3095575207544,21.3289134006757,21.1157402985792,21.1725933504173,576016.923300501,0.0,1.0
2017-02-16,82.45,82.66,82.13,82.44,123555,21.3069732911254,21.3612421133345,21.2242779429974,21.3043890614964,478111.537045154,0.0,1.0
2017-02-17,82.22,82.22,81.83,82.08,121071,21.2785467652064,21.2785467652064,21.177614714143,21.242314746876,467816.610308981,0.12,1.0
2017-02-21,83.13,83.13,82.26,82.26,138380,21.5140548843543,21.5140548843543,21.2888987704437,21.2888987704437,534698.338450634,0.0,1.0
2017-02-22,82.93,83.17,82.6455,83.17,375694,21.4622948581679,21.5244068895915,21.3886662209179,21.5244068895915,1451676.23620374,0.0,1.0
2017-02-23,82.28,83.1523,81.931,83.15,117955,21.2940747730623,21.5198261272741,21.2037535273671,21.5192308869729,455776.430928925,0.0,1.0
2017-02-24,82.38,82.38,81.59,81.78,150570,21.3199547861555,21.3199547861555,21.1155026827194,21.1646747075964,581800.323894436,0.0,1.0
2017-02-27,82.78,82.87,82.0269,82.22,101835,21.4234748385282,21.446766850312,21.2285724599235,21.2785467652064,393488.98176124,0.0,1.0
2017-02-28,81.65,82.657,81.582,82.56,108485,21.1310306905753,21.3916424224236,21.113432281672,21.3665388097232,419184.486535751,0.0,1.0
2017-03-01,82.75,83.054,82.54,82.54,152953,21.4157108346002,21.4943860744035,21.3613628071046,21.3613628071046,591008.201770777,0.0,1.0
2017-03-02,82.05,82.65,81.9701,82.65,241532,21.234550742948,21.389830821507,21.2138726124866,21.389830821507,933276.189352933,0.0,1.0
2017-03-03,81.64,82.175,81.2001,81.91,206353,21.128442689266,21.2669007593145,21.0145965116691,21.1983187246176,797345.037102933,0.0,1.0
2017-03-06,80.82,81.18,80.6638,81.18,181028,20.916226581902,21.0093946290374,20.8758020014505,21.0093946290374,699489.599747373,0.0,1.0
2017-03-07,80.25,80.82,80.25,80.77,162815,20.7687105072709,20.916226581902,20.7687105072709,20.9032865753554,629114.828550659,0.0,1.0
2017-03-08,79.58,80.4706,79.5601,80.39,143884,20.5953144195466,20.8258018161544,20.5901642969411,20.8049425256013,555965.715635434,0.0,1.0
2017-03-09,79.05,79.7499,78.91,79.47,114666,20.4581503501528,20.6392845617919,20.4219183318224,20.5668464051442,443067.782026164,0.0,1.0
2017-03-10,79.41,79.7,78.9201,79.62,339808,20.5513183972883,20.6263704352585,20.4245322131448,20.6056664247839,1313013.24607771,0.0,1.0
2017-03-13,79.51,79.91,79.325,79.36,126808,20.5771984103814,20.6807184627541,20.5293203861591,20.5383783907417,489984.296157308,0.0,1.0
2017-03-14,79.3,79.4099,78.7115,79.31,120739,20.5228503828858,20.5512925172752,20.3705465058324,20.5254383841951,466533.767063095,0.0,1.0
2017-03-15,80.57,80.7799,79.5806,79.63,86749,20.8515265491691,20.9058486966516,20.5954696996252,20.6082544260932,335196.893787065,0.0,1.0
2017-03-16,80.66,80.9699,80.5,80.77,80013,20.8748185609529,20.9550207215287,20.8334105400038,20.9032865753554,309169.086244043,0.0,1.0
2017-03-17,81.07,81.2,80.4401,80.76,73397,20.9809266146349,21.014570631656,20.817908412161,20.9006985740461,283604.956982666,0.0,1.0
2017-03-20,80.3959,80.94,80.27,80.93,195048,20.8064694463738,20.9472825976138,20.7738865098895,20.9446945963045,753662.678986267,0.0,1.0
2017-03-21,78.94,80.7072,78.89,80.68,127447,20.4296823357503,20.8870339271329,20.4167423292038,20.8799945635716,492453.383007069,0.0,1.0
2017-03-22,78.71,78.99,78.09,78.77,114816,20.370158305636,20.4426223422969,20.2097022244584,20.385686313492,443647.379878221,0.0,1.0
2017-03-23,79.23,79.79,78.59,78.79,85131,20.5047343737205,20.6496624470423,20.3391022899242,20.3908623161106,328944.964956216,0.0,1.0
2017-03-24,78.99,79.67,78.73,79.34,74522,20.4426223422969,20.6186064313305,20.3753343082547,20.533202388123,287951.940873091,0.0,1.0
2017-03-27,78.6,78.76,77.65,77.92,76271,20.434858338369,20.4764560143758,20.1878721370783,20.2580682153398,293366.38897779,0.36,1.0
2017-03-28,79.14,79.22,78.3056,78.41,204188,20.5752504948921,20.5960493328956,20.3583186145164,20.3854610981108,785382.33709532,0.0,1.0
2017-03-29,79.64,79.76,79.01,79.03,161010,20.7052432324136,20.7364414894187,20.5414523831366,20.5466520926374,619303.828313697,0.0,1.0
2017-03-30,80.31,80.39,79.6796,79.81,72303,20.8794335006923,20.9002323386957,20.7155386572253,20.7494407631708,278103.997879419,0.0,1.0
2017-03-31,80.62,80.9,80.14,80.41,63393,20.9600289979556,21.0328249309676,20.835235969935,20.9054320481966,243832.852545123,0.0,1.0
2017-04-03,79.66,80.79,79.371,80.68,124232,20.7104429419144,21.0042265287129,20.635307139627,20.9756281264581,477842.079368159,0.0,1.0
2017-04-04,79.6,79.858,79.31,79.52,69778,20.6948438134118,20.7619200659729,20.6194480256494,20.6740449754084,268391.91685034,0.0,1.0
2017-04-05,78.83,80.4208,78.76,80.07,98956,20.4946549976288,20.908239891327,20.4764560143758,20.817036986682,380621.263490531,0.0,1.0
2017-04-06,79.61,79.6122,78.76,78.92,127988,20.6974436681623,20.6980156362074,20.4764560143758,20.5180536903827,492289.04029696,0.0,1.0
2017-04-07,79.59,79.81,79.3107,79.49,71428,20.6922439586614,20.7494407631708,20.6196300154819,20.6662454111571,274738.42524558,0.0,1.0
2017-04-10,79.85,80.3107,79.4001,79.51,82824,20.7598401821726,20.8796154905248,20.6428727169508,20.671445120658,318571.643228704,0.0,1.0
2017-04-11,80.69,80.7599,79.5746,79.66,64675,20.9782279812086,20.9964009659141,20.6882401823458,20.7104429419144,248763.897249788,0.0,1.0
2017-04-12,79.83,80.58,79.6101,80.58,100703,20.7546404726717,20.9496295789538,20.6974696667098,20.9496295789538,387340.869652036,0.0,1.0
2017-04-13,78.96,79.73,78.91,79.66,58928,20.5284531093844,20.7286419251674,20.5154538356323,20.7104429419144,226658.816190731,0.0,1.0
2017-04-17,79.95,79.95,79.1213,79.14,66614,20.7858387296768,20.7858387296768,20.5703887665088,20.5752504948921,256222.006206377,0.0,1.0
2017-04-18,80.11,80.2272,79.54,79.59,64547,20.8274364056837,20.8579067033587,20.6792446849093,20.6922439586614,248271.562053067,0.0,1.0
2017-04-19,80.3,80.88,80.1353,80.43,63396,20.8768336459418,21.0276252214667,20.8340140382023,20.9106317576974,243844.391651297,0.0,1.0
2017-04-20,81.31,81.36,80.57,80.59,87132,21.1394189757351,21.1524182494873,20.9470297242034,20.9522294337043,335141.799693368,0.0,1.0
2017-04-21,81.31,81.4994,81.0,81.15,55482,21.1394189757351,21.1886602247083,21.0588234784719,21.0978212997283,213404.229566491,0.0,1.0
2017-04-24,82.08,82.274,81.761,82.15,157519,21.3526070652703,21.4030749718329,21.269621177675,21.3708171346486,605507.303182153,0.05,1.0
2017-04-25,82.66,83.06,82.6,82.66,175253,21.5034904972617,21.6075480365662,21.487881866366,21.5034904972617,673677.279595363,0.0,1.0
2017-04-26,83.14,83.62,82.5941,82.64,123538,21.628359544427,21.7532285915924,21.4863470176613,21.4982876202965,474883.418638494,0.0,1.0
2017-04-27,83.1,83.51,82.8304,83.3,51445,21.6179537904966,21.7246127682836,21.5478190090054,21.6699825601488,197755.973642582,0.0,1.0
2017-04-28,81.79,83.04,81.68,83.04,59856,21.2771653492746,21.6023451596009,21.2485495259658,21.6023451596009,230088.085496168,0.0,1.0
2017-05-01,81.97,82.17,81.54,82.07,85026,21.3239912419616,21.3760200116138,21.2121293872093,21.3500056267877,326842.24735026,0.0,1.0
2017-05-02,81.89,82.232,81.6402,82.02,73568,21.3031797341007,21.392148930206,21.2381958008051,21.3369984343746,282797.38495359,0.0,1.0
2017-05-03,81.31,81.6053,80.94,81.57,110947,21.1522963021092,21.2291167805007,21.0560430782526,21.2199337026571,426483.273548908,0.0,1.0
2017-05-04,80.61,81.3362,80.182,81.33,119439,20.9701956083265,21.1591120709337,20.8588540412707,21.1574991790745,459126.75159678,0.0,1.0
2017-05-05,81.24,81.24,80.47,80.87,59058,21.134086232731,21.134086232731,20.9337754695699,21.0378330088744,227020.551878386,0.0,1.0
2017-05-08,81.0,81.2624,80.69,81.11,89557,21.0716517091483,21.139913454932,20.9910071161874,21.100267532457,344259.534094834,0.0,1.0
2017-05-09,81.02,81.2826,80.7824,81.19,69810,21.0768545861135,21.1451683606669,21.0150444077667,21.1210790403179,268351.531149551,0.0,1.0
2017-05-10,81.35,81.4199,80.63,80.84,87311,21.1627020560397,21.1808861110331,20.9753984852917,21.0300286934265,335625.849250801,0.0,1.0
2017-05-11,80.6,81.126,80.1052,81.03,69935,20.9675941698439,21.1044298340292,20.8388749937243,21.0794560245961,268832.034535795,0.0,1.0
2017-05-12,79.95,80.5,79.788,80.36,68825,20.7985006684742,20.9415797850178,20.7563573650559,20.9051596462612,264565.164465948,0.0,1.0
2017-05-15,80.38,80.908,80.17,80.17,84455,20.9103625232264,21.0477184751083,20.8557323150916,20.8557323150916,324647.307881899,0.0,1.0
2017-05-16,80.03,80.51,79.66,80.51,49570,20.819312176335,20.9441812235004,20.7230589524784,20.9441812235004,190548.422848922,0.0,1.0
2017-05-17,78.39,79.5586,78.306,79.06,122146,20.3926762651869,20.6966803662648,20.3708241819329,20.5669726435218,469532.532929279,0.0,1.0
2017-05-18,78.49,78.7899,78.04,78.21,127380,20.418690650013,20.4967077901065,20.3016259182955,20.3458503724999,489652.170718088,0.0,1.0
2017-05-19,78.93,79.27,78.5195,78.58,41953,20.5331539432479,20.6216028516566,20.4263648935367,20.4421035963565,161268.468504757,0.0,1.0
2017-05-22,79.31,79.44,78.76,78.97,88146,20.6606244288958,20.6944900344406,20.5173468669756,20.5720528451633,338366.310469428,0.11,1.0
2017-05-23,79.49,79.695,79.0,79.58,50561,20.7075152673424,20.7609187222399,20.5798679849044,20.7309606865657,194088.659991886,0.0,1.0
2017-05-24,79.43,79.83,79.0601,79.49,43397,20.6918849878602,20.7960868510749,20.5955243148524,20.7075152673424,166588.192038683,0.0,1.0
2017-05-25,79.56,80.02,79.2597,79.77,51664,20.725750593405,20.8455827361019,20.6475210445965,20.7804565715927,198322.749348723,0.0,1.0
2017-05-26,79.4,79.46,78.9471,79.35,40093,20.6840698481191,20.6997001276013,20.5660872884942,20.6710446152173,153905.117482935,0.0,1.0
2017-05-30,78.96,79.309,78.83,79.11,60833,20.5694477985829,20.6603639242377,20.5355821930381,20.6085234972884,233519.816722106,0.0,1.0
2017-05-31,78.99,79.21,78.0,79.21,63535,20.577262938324,20.6345739630921,20.3193633268676,20.6345739630921,243891.992100324,0.0,1.0
2017-06-01,80.44,80.44,78.99,79.15,79879,20.9549946924773,20.9549946924773,20.577262938324,20.6189436836099,306631.753159389,0.0,1.0
2017-06-02,80.85,81.677,80.52,80.59,52054,21.0618016022724,21.2772389544688,20.9758350651203,20.9940703911828,199819.843500279,0.0,1.0
2017-06-05,80.33,80.85,80.26,80.71,60975,20.9263391800933,21.0618016022724,20.9081038540307,21.0253309501473,234064.91254139,0.0,1.0
2017-06-06,79.9,80.34,79.5402,79.98,60408,20.8143221771375,20.9289442266737,20.7205926011758,20.8351625497804,231888.367967204,0.0,1.0
2017-06-07,79.82,80.2601,79.667,79.94,67521,20.7934818044945,20.9081299044965,20.7536245918149,20.8247423634589,259193.062069819,0.0,1.0
2017-06-08,80.69,81.04,79.8202,79.84,91505,21.0201208569865,21.1112974872994,20.7935339054261,20.7986918976553,351260.513687576,0.0,1.0
2017-06-09,81.92,82.0742,80.9,80.9,45319,21.3405415863717,21.380711404641,21.0748268351742,21.0748268351742,173966.179113789,0.0,1.0
2017-06-12,82.04,82.8281,81.8684,81.93,69005,21.3718021453362,21.5771058663349,21.327099546017,21.3431466329521,264889.697251637,0.0,1.0
2017-06-13,82.24,82.4159,81.86,82.31,605739,21.4239030769435,21.4697258462922,21.3249113068895,21.4421384030061,2325252.08787059,0.0,1.0
2017-06-14,81.8,82.33,81.3102,82.33,47799,21.3092810274073,21.4473484961668,21.1816858459009,21.4473484961668,183486.162436505,0.0,1.0
2017-06-15,81.37,81.615,81.02,81.06,58134,21.1972640244515,21.2610876656705,21.1060873941387,21.1165075804601,223159.157452746,0.0,1.0
2017-06-16,81.19,81.19,80.71,81.11,38334,21.1503731860049,21.1503731860049,21.0253309501473,21.129532813362,147152.838989121,0.0,1.0
2017-06-19,81.46,81.679,81.2,81.39,39127,21.2207094436748,21.2777599637849,21.1529782325853,21.2024741176123,150196.930430619,0.0,1.0
2017-06-20,80.32,81.17,80.2501,81.17,59040,20.9237341335129,21.1451630928442,20.9055248579161,21.1451630928442,226637.0223279,0.0,1.0
2017-06-21,79.63,80.55,79.5901,80.45,49334,20.7439859194675,20.9836502048614,20.7335917836119,20.9575997390577,189378.571468913,0.0,1.0
2017-06-22,79.95,80.1999,79.429,79.66,62602,20.8273474100393,20.8924475240827,20.6916244832022,20.7518010592086,240310.482245447,0.0,1.0
2017-06-23,80.48,80.51,79.8386,80.0,61201,20.9654148787988,20.9732300185399,20.798327191134,20.8403726429412,234932.459408702,0.0,1.0
2017-06-26,80.49,80.7314,80.04,80.27,45237,21.0618016022724,21.1249686901937,20.9440501956253,21.0042342479116,172878.189566041,0.36,1.0
2017-06-27,80.16,80.83,80.16,80.54,57774,20.9754505707312,21.1507693317391,20.9754505707312,21.0748850918999,220789.719123471,0.0,1.0
2017-06-28,81.04,81.41,80.54,80.54,50537,21.2057199881744,21.3025378114175,21.0748850918999,21.0748850918999,193132.72467447,0.0,1.0
2017-06-29,80.62,81.1928,79.8844,81.13,105062,21.0958186753038,21.2457031324759,20.9033343759047,21.2292702695038,401506.031615435,0.0,1.0
2017-06-30,80.48,80.74,80.38,80.63,50065,21.0591849043469,21.1272190504097,21.033017925092,21.0984353732293,191328.924566701,0.0,1.0
2017-07-03,81.3201,81.54,80.77,80.77,36404,21.2790136970674,21.3365548844489,21.1350691441861,21.1350691441861,139121.904922125,0.0,1.0
2017-07-05,80.46,81.13,80.038,81.12,48466,21.0539515084959,21.2292702695038,20.9435268560402,21.2266535715783,185218.169540592,0.0,1.0
2017-07-06,79.48,80.233,79.42,80.17,50675,20.7975151117979,20.9945524655873,20.7818149242449,20.9780672686567,193660.106909369,0.0,1.0
2017-07-07,80.16,80.2121,79.5,79.63,57169,20.9754505707312,20.989083566923,20.8027485076489,20.8367655806802,218477.644832792,0.0,1.0
2017-07-10,79.89,80.39,79.74,80.03,73362,20.904799726743,21.0356346230175,20.8655492578606,20.9414334976998,280360.98200464,0.0,1.0
2017-07-11,79.87,79.939,79.3758,79.8,61178,20.899566330892,20.9176215465779,20.7702491194143,20.8812494454136,233798.48091764,0.0,1.0
2017-07-12,80.31,80.948,80.18,80.26,59261,21.0147010396136,21.1816463672599,20.9806839665822,21.0016175499861,226472.453785025,0.0,1.0
2017-07-13,80.37,80.4,79.9001,80.28,49542,21.0304012271665,21.038251320943,20.9074425916477,21.0068509458371,189330.222328643,0.0,1.0
2017-07-14,80.59,80.9,80.35,80.35,42517,21.0879685815273,21.1690862172175,21.0251678313155,21.0251678313155,162483.409283979,0.0,1.0
2017-07-17,81.1,81.302,80.6,80.6,80010,21.2214201757273,21.2742774738222,21.0905852794528,21.0905852794528,305767.047929327,0.0,1.0
2017-07-18,80.91,80.99,80.5,80.82,51245,21.171702915143,21.1926364985469,21.0644183001979,21.1481526338136,195838.424836125,0.0,1.0
2017-07-19,81.68,81.76,81.03,81.03,46246,21.3731886554058,21.3941222388097,21.2031032902489,21.2031032902489,176734.194457438,0.0,1.0
2017-07-20,81.9,82.14,81.67,81.83,47863,21.4307560097666,21.4935567599783,21.3705719574803,21.4124391242881,182913.738470708,0.0,1.0
2017-07-21,81.65,82.018,81.4908,81.85,38579,21.3653385616293,21.4616330452873,21.3236807306555,21.4176725201391,147433.907537377,0.0,1.0
2017-07-24,81.17,81.35,80.96,81.35,41804,21.299921113492,21.3471551383834,21.2448147511188,21.3471551383834,159307.194703676,0.23,1.0
2017-07-25,82.09,82.238,81.4757,81.6,56192,21.5413394629366,21.5801763278472,21.3801402324325,21.4127579507324,214137.161151778,0.0,1.0
2017-07-26,81.61,82.279,81.53,82.13,76415,21.4153820632264,21.5909351890725,21.3943891632747,21.5518359129124,291203.216995535,0.0,1.0
2017-07-27,81.62,82.0,81.2917,81.79,54046,21.4180061757203,21.5177224504909,21.3318565625436,21.4626160881177,205959.158093839,0.0,1.0
2017-07-28,81.15,81.6476,80.79,81.51,95638,21.2946728885041,21.4252487262037,21.2002048387215,21.3891409382868,364458.460603533,0.0,1.0
2017-07-31,81.24,81.58,80.7501,81.36,51744,21.3182899009498,21.4075097257445,21.1897346298706,21.3497792508773,197186.668327121,0.0,1.0
2017-08-01,81.37,81.685,80.86,81.44,44847,21.3524033633713,21.4350629069311,21.2185736261792,21.370772150829,170903.49633709,0.0,1.0
2017-08-02,80.41,81.38,80.231,81.28,69342,21.1004885639509,21.3550274758652,21.053516950309,21.3287863509256,264249.342052011,0.0,1.0
2017-08-03,79.9,80.4,79.7189,80.39,56343,20.9666588267588,21.0978644514569,20.9191361494932,21.095240338963,214712.593799378,0.0,1.0
2017-08-04,80.48,80.539,80.06,80.15,48630,21.1188573514086,21.134339615123,21.0086446266622,21.0322616391079,185319.799024968,0.0,1.0
2017-08-07,80.32,80.58,80.09,80.48,45595,21.0768715515052,21.1450984763483,21.0165169641441,21.1188573514086,173753.983889439,0.0,1.0
2017-08-08,79.92,80.662,79.71,80.24,196430,20.9719070517467,21.1666161987987,20.9168006893735,21.0558786515535,748557.84747017,0.0,1.0
2017-08-09,79.04,79.52,78.7101,79.52,71004,20.7409851522781,20.8669425519883,20.6544156811022,20.8669425519883,270582.911987842,0.0,1.0
2017-08-10,78.08,78.8,78.04,78.8,92272,20.4890703528577,20.678006452423,20.4785739028818,20.678006452423,351631.266617968,0.0,1.0
2017-08-11,77.95,78.01,77.51,77.98,95463,20.4549568904362,20.4707015653999,20.3394959407018,20.4628292279181,363791.568462275,0.0,1.0
2017-08-14,78.95,79.1002,78.1244,78.34,68322,20.7173681398324,20.7567823094917,20.5007214123309,20.5572972777007,260362.313571536,0.0,1.0
2017-08-15,78.19,79.18,78.19,79.06,43648,20.5179355902913,20.7777227271935,20.5179355902913,20.746233377266,166334.332466415,0.0,1.0
2017-08-16,78.3,78.74,78.14,78.35,79082,20.5468008277249,20.6622617774592,20.5048150278215,20.5599213901947,301366.653228304,0.0,1.0
2017-08-17,76.96,78.3184,76.96,78.05,77652,20.1951697535339,20.5516291947137,20.1951697535339,20.4811980153758,295917.191731169,0.0,1.0
2017-08-18,76.81,77.08,76.4801,76.81,88154,20.1558080661245,20.2266591034615,20.0692385949487,20.1558080661245,335938.341831111,0.0,1.0
2017-08-21,76.74,76.91,76.4525,76.63,49972,20.1728647973352,20.2175531869045,20.0972888443872,20.1439487805551,190099.488522155,0.135,1.0
2017-08-22,77.35,77.47,76.9179,76.95,95885,20.333217254025,20.3647619996033,20.2196298826551,20.2280681020973,364758.053648979,0.0,1.0
2017-08-23,77.23,77.413,76.8874,77.06,52675,20.3016725084467,20.3497782454536,20.2116122598206,20.2569841188774,200382.025092141,0.0,1.0
2017-08-24,77.47,77.88,77.38,77.52,60996,20.3647619996033,20.4725398803293,20.3411034404196,20.3779056435943,232036.108258572,0.0,1.0
2017-08-25,77.92,78.15,77.59,77.59,59560,20.483054795522,20.5435155578805,20.3963067451817,20.3963067451817,226573.391827014,0.0,1.0
2017-08-28,78.12,78.32,77.87,78.1,60057,20.5356293714859,20.5882039474498,20.4699111515311,20.5303719138895,228464.039505624,0.0,1.0
2017-08-29,78.19,78.32,77.7,77.74,65800,20.5540304730733,20.5882039474498,20.4252227619618,20.4357376771546,250311.101111777,0.0,1.0
2017-08-30,78.6,78.63,78.0076,78.09,169122,20.6618083537992,20.6696945401938,20.5060824597942,20.5277431850913,643360.395778511,0.0,1.0
2017-08-31,79.09,79.37,78.8,78.81,77399,20.7906160649106,20.8642204712601,20.714382929763,20.7170116585612,294435.089892865,0.0,1.0
2017-09-01,79.69,79.77,79.22,79.28,41754,20.9483397928022,20.9693696231878,20.8247895392872,20.8405619120763,158837.229723726,0.0,1.0
2017-09-05,78.94,79.84,78.6632,79.64,175860,20.7511851329377,20.9877707247751,20.6784219198038,20.9351961488113,668992.556861966,0.0,1.0
2017-09-06,79.1,79.502,79.02,79.2,72761,20.7932447937088,20.8989196913962,20.7722149633233,20.8195320816908,276791.580972555,0.0,1.0
2017-09-07,78.91,79.28,78.69,79.11,63854,20.7432989465432,20.8405619120763,20.6854669129829,20.795873522507,242908.283440599,0.0,1.0
2017-09-08,79.18,79.3299,78.66,78.79,38788,20.8142746240944,20.8536792687793,20.6775807265883,20.7117542009648,147554.209573307,0.0,1.0
2017-09-11,79.92,80.073,79.73,79.73,40830,21.0088005551607,21.049020105773,20.958854707995,20.958854707995,155322.222771943,0.0,1.0
2017-09-12,80.31,80.46,80.05,80.05,98512,21.1113209782902,21.1507519102631,21.0429740295372,21.0429740295372,374751.477093062,0.0,1.0
2017-09-13,80.62,80.7429,80.02,80.3,42661,21.1928115710342,21.225118647964,21.0350878431426,21.108692249492,162287.566634188,0.0,1.0
2017-09-14,80.63,80.7,80.3701,80.59,43608,21.1954402998324,21.2138414014198,21.1271196383674,21.1849253846396,165890.068347757,0.0,1.0
2017-09-15,81.19,81.19,80.63,80.63,46816,21.3426491125312,21.3426491125312,21.1954402998324,21.1954402998324,178093.685556976,0.0,1.0
2017-09-18,81.45,81.63,81.28,81.28,54566,21.4109960612843,21.4583131796517,21.366307671715,21.366307671715,207575.616159046,0.0,1.0
2017-09-19,81.51,81.68,81.33,81.59,84689,21.4267684340734,21.4714568236427,21.3794513157059,21.447798264459,322167.1252592,0.0,1.0
2017-09-20,81.7,81.91,81.4781,81.57,63398,21.4767142812391,21.5319175860011,21.4183827892072,21.4425408068626,241173.604685174,0.0,1.0
2017-09-21,81.5,81.8516,81.5,81.72,40797,21.4241397052752,21.5165658098197,21.4241397052752,21.4819717388355,155196.68680938,0.0,1.0
2017-09-22,81.93,82.15,81.51,81.51,45285,21.5371750435975,21.5950070771578,21.4267684340734,21.4267684340734,172269.577718038,0.0,1.0
2017-09-25,82.62,82.653,82.01,82.01,81623,21.7185573306729,21.7272321357069,21.5582048739831,21.5582048739831,310503.693101012,0.0,1.0
2017-09-26,82.67,82.9025,82.3048,82.37,47249,21.8145059318069,21.8758567559166,21.7181389599151,21.7353435781171,179058.597165141,0.315,1.0
2017-09-27,83.82,83.9545,82.52,83.01,74836,22.1179616209515,22.1534527428557,21.774924754962,21.9042232659888,283604.503321774,0.0,1.0
2017-09-28,84.18,84.2299,83.42,83.61,67009,22.2129564453793,22.2261237835431,22.0124118160316,22.0625479733685,253942.676827847,0.0,1.0
2017-09-29,84.03,84.33,84.01,84.19,52720,22.1733752685344,22.2525376222242,22.1680977782884,22.2155951905023,199791.937237745,0.0,1.0
2017-10-02,84.95,84.96,84.03,84.1,87896,22.41613981985,22.418778564973,22.1733752685344,22.1918464843953,333097.726013826,0.0,1.0
2017-10-03,85.19,85.47,84.676,85.04,42700,22.4794697028019,22.5533545662458,22.3438382034799,22.439888525957,161819.34218611,0.0,1.0
2017-10-04,84.9,85.28,84.7299,85.18,46595,22.402946094235,22.5032184089089,22.3580610396928,22.4768309576789,176580.146350394,0.0,1.0
2017-10-05,85.1332,85.46,85.04,85.1,133728,22.4644816305033,22.5507158211228,22.439888525957,22.4557209966949,506786.34641368,0.0,1.0
2017-10-06,84.94,85.06,84.7233,84.88,39699,22.413501074727,22.4451660162029,22.3563194679117,22.397668603989,150446.512071344,0.0,1.0
2017-10-09,84.6747,85.2893,84.57,84.99,42240,22.3434951666139,22.5056724418732,22.3158675051761,22.426694800342,160076.089319469,0.0,1.0
2017-10-10,85.2,85.269,84.91,84.94,70160,22.4821084479249,22.5003157892736,22.405584839358,22.413501074727,265883.958964344,0.0,1.0
2017-10-11,85.12,85.251,84.9843,85.19,60861,22.4609984869409,22.4955660480522,22.4251907156219,22.4794697028019,230643.723297163,0.0,1.0
2017-10-12,85.14,85.28,84.69,84.97,98852,22.4662759771869,22.5032184089089,22.3475324466521,22.421417310096,374617.461681063,0.0,1.0
2017-10-13,85.19,85.55,85.095,85.38,65097,22.4794697028019,22.5744645272297,22.4544016241334,22.5296058601388,246696.808390848,0.0,1.0
2017-10-16,85.02,85.5347,84.8936,85.22,35184,22.434611035711,22.5704272471916,22.4012572973563,22.4873859381709,133336.106217239,0.0,1.0
2017-10-17,84.87,85.306,84.74,84.99,32629,22.395029858866,22.5100791462286,22.3607261722671,22.426694800342,123653.473447087,0.0,1.0
2017-10-18,85.31,85.494,85.0592,85.21,96156,22.5111346442778,22.559687554541,22.4449549165931,22.4847471930479,364400.484010484,0.0,1.0
2017-10-19,85.09,85.1271,84.6646,84.89,39250,22.4530822515719,22.4628719959782,22.3408300340397,22.400307349112,148744.945686296,0.0,1.0
2017-10-20,85.43,85.659,85.311,85.63,50317,22.5427995857538,22.6032268490704,22.5113985187901,22.5955744882137,190685.335849614,0.0,1.0
2017-10-23,84.76,85.55,84.76,85.55,61955,22.3660036625131,22.5744645272297,22.3660036625131,22.5744645272297,234789.633375655,0.0,1.0
2017-10-24,84.85,84.99,84.624,84.83,38354,22.4464853887644,22.4835214282981,22.3866986392316,22.4411945259739,144982.024741787,0.215,1.0
2017-10-25,84.42,84.65,83.78,84.65,48217,22.3327318387683,22.3935767608593,22.1634242294718,22.3935767608593,182265.168873514,0.0,1.0
2017-10-26,84.56,84.79,84.302,84.65,54660,22.369767878302,22.4306128003929,22.3015157483043,22.3935767608593,206620.36482208,0.0,1.0
2017-10-27,84.83,84.9836,84.09,84.57,47802,22.4411945259739,22.4818283522051,22.2454326027248,22.3724133096972,180696.426623218,0.0,1.0
2017-10-30,83.67,84.69,83.4266,84.69,54294,22.134324484124,22.4041584864403,22.0699346839634,22.4041584864403,205236.847560373,0.0,1.0
2017-10-31,84.43,84.648,83.751,83.99,55567,22.3353772701636,22.3930476745802,22.1557524784256,22.2189782887722,210048.917161883,0.0,1.0
2017-11-01,84.11,84.94,83.6897,84.94,55130,22.2507234655153,22.4702942713218,22.1395359839726,22.4702942713218,208397.012671813,0.0,1.0
2017-11-02,84.47,84.7647,83.94,84.1,53959,22.3459589957446,22.4239198589629,22.205751131796,22.2480780341201,203970.513454714,0.0,1.0
2017-11-03,83.91,84.3203,83.8864,84.25,64855,22.1978148376102,22.3063568877576,22.1915716195174,22.287759505049,245158.502754043,0.0,1.0
2017-11-06,83.9,84.2,83.7905,83.95,37570,22.1951694062149,22.2745323480727,22.1662019324368,22.2083965631912,142018.424924361,0.0,1.0
2017-11-07,83.35,84.13,82.9501,84.0,75140,22.0496706794757,22.2560143283059,21.9438798779794,22.2216237201675,284036.849848722,0.0,1.0
2017-11-08,83.3,83.42,82.55,83.18,57071,22.0364435224994,22.0681886992425,21.8380361678551,22.0046983457563,215734.190281027,0.0,1.0
2017-11-09,83.07,83.4405,82.5,82.88,48891,21.9755986004085,22.0736118336028,21.8248090108788,21.9253354038986,184812.957492066,0.0,1.0
2017-11-10,27.69,27.7999,27.62,27.62,94850,21.9755986004085,22.0628184735102,21.9200445411081,21.9200445411081,119514.218827749,0.0,3.0
2017-11-13,27.67,27.71,27.5692,27.59,108927,21.959726012037,21.9914711887801,21.8797281666444,21.8962356585508,137251.716544546,0.0,1.0
2017-11-14,27.71,27.72,27.54,27.55,229688,21.9914711887801,21.9994074829658,21.8565541876219,21.8644904818077,289414.674687485,0.0,1.0
2017-11-15,27.59,27.71,27.46,27.55,158064,21.8962356585508,21.9914711887801,21.7930638341357,21.8644904818077,199166.004056819,0.0,1.0
2017-11-16,28.12,28.1798,27.69,27.69,143571,22.3168592503968,22.3643182896277,21.9755986004085,21.9755986004085,180904.332222654,0.0,1.0
2017-11-17,28.24,28.36,28.0213,28.06,101137,22.4120947806261,22.5073303108554,22.2385280267832,22.2692414852822,127436.052183258,0.0,1.0
2017-11-20,28.42,28.4366,28.21,28.3,109338,22.55494807597,22.5681223243184,22.3882858980688,22.4597125457407,137769.590492235,0.0,1.0
2017-11-21,28.63,28.67,28.46,28.5,117762,22.7533554306144,22.7851449596826,22.6182499320742,22.6500394611425,148177.092837202,0.04,1.0
2017-11-22,28.57,28.724,28.5513,28.66,226671,22.705671137012,22.8280608239248,22.6908095321726,22.7771975774156,285214.668657983,0.0,1.0
2017-11-24,28.56,28.63,28.5068,28.63,43537,22.6977237547449,22.7533554306144,22.6554436810841,22.7533554306144,54781.5601879491,0.0,1.0
2017-11-27,28.55,28.71,28.55,28.63,172575,22.6897763724778,22.8169344887509,22.6897763724778,22.7533554306144,217146.972676926,0.0,1.0
2017-11-28,29.03,29.0628,28.61,28.66,158132,23.0712507212971,23.0973181351331,22.7374606660802,22.7771975774156,198973.693080386,0.0,1.0
2017-11-29,29.24,29.33,29.11,29.11,326939,23.2381457489055,23.3096721893091,23.1348297794336,23.1348297794336,411379.481964487,0.0,1.0
2017-11-30,29.24,29.41,29.2,29.37,199200,23.2381457489055,23.3732512474456,23.2063562198372,23.3414617183774,250648.56993912,0.0,1.0
2017-12-01,29.06,29.26,28.38,29.26,297792,23.0950928680983,23.2540405134396,22.5546708739377,23.2540405134396,374704.512747542,0.0,1.0
2017-12-04,29.2,29.55,29.2,29.37,269910,23.2063562198372,23.4845145991846,23.2063562198372,23.3414617183774,339621.262611787,0.0,1.0
2017-12-05,28.98,29.32,28.97,29.32,146966,23.0315138099617,23.301724807042,23.0235664276947,23.301724807042,184923.783783498,0.0,1.0
2017-12-06,28.78,28.9964,28.78,28.96,149308,22.8725661646204,23.0445475168797,22.8725661646204,23.0156190454276,187870.666066617,0.0,1.0
2017-12-07,28.9,29.01,28.7399,28.79,111363,22.9679347518252,23.0553559567629,22.8406971617294,22.8805135468875,140125.385010694,0.0,1.0
2017-12-08,28.9,29.03,28.84,28.97,139654,22.9679347518252,23.0712507212971,22.9202504582228,23.0235664276947,175723.270011435,0.0,1.0
2017-12-11,28.84,28.95,28.81,28.91,791651,22.9202504582228,23.0076716631605,22.8964083114216,22.9758821340923,996115.416871858,0.0,1.0
2017-12-12,28.75,28.93,28.72,28.92,170114,22.8487240178192,22.9917768986264,22.824881871018,22.9838295163593,214050.355555338,0.0,1.0
2017-12-13,28.91,29.07,28.72,28.72,113415,22.9758821340923,23.1030402503653,22.824881871018,22.824881871018,142707.367267295,0.0,1.0
2017-12-14,28.55,28.93,28.49,28.91,144586,22.6897763724778,22.9917768986264,22.6420920788754,22.9758821340923,181929.087014145,0.0,1.0
2017-12-15,28.93,29.13,28.68,28.68,188576,22.9917768986264,23.1507245439678,22.7930923419497,22.7930923419497,237280.646209033,0.0,1.0
2017-12-18,29.36,29.44,29.14,29.18,244170,23.3335143361103,23.3970933942468,23.1586719262348,23.1904614553031,307233.239568448,0.0,1.0
2017-12-19,29.12,29.41,29.06,29.39,139912,23.1427771617007,23.3732512474456,23.0950928680983,23.3573564829115,176047.90520744,0.0,1.0
2017-12-20,29.16,29.28,29.12,29.23,156392,23.174566690769,23.2699352779738,23.1427771617007,23.2301983666384,196784.292921279,0.0,1.0
2017-12-21,29.25,29.36,29.16,29.25,209807,23.2460931311726,23.3335143361103,23.174566690769,23.2460931311726,263995.102977996,0.0,1.0
2017-12-22,29.2,29.27,29.15,29.24,115440,23.2063562198372,23.2619878957067,23.1666193085019,23.2381457489055,145255.376073153,0.0,1.0
2017-12-26,29.18,29.25,29.1,29.1,96473,23.3038388107251,23.3597424679132,23.2399489167957,23.2399489167957,120799.073614619,0.14266,1.0
2017-12-27,29.11,29.29,29.05,29.2,123016,23.2479351535369,23.3916874148779,23.2000177330899,23.3198112842074,154035.002951873,0.0,1.0
2017-12-28,29.21,29.21,29.03,29.13,141874,23.3277975209486,23.3277975209486,23.1840452596076,23.2639076270192,177648.127144387,0.0,1.0
2017-12-29,29.05,29.29,29.05,29.28,448873,23.2000177330899,23.3916874148779,23.2000177330899,23.3837011781367,562058.219093581,0.0,1.0
2018-01-02,29.25,29.31,29.06,29.15,328026,23.3597424679132,23.4076598883602,23.2080039698311,23.2798801005016,410739.138634739,0.0,1.0
2018-01-03,29.03,29.29,29.02,29.26,189696,23.1840452596076,23.3916874148779,23.1760590228664,23.3677287046544,237528.646029446,0.0,1.0
2018-01-04,29.04,29.21,28.93,29.18,271868,23.1920314963487,23.3277975209486,23.1041828921959,23.3038388107251,340420.662210767,0.0,1.0
2018-01-05,29.05,29.1,28.91,29.07,328220,23.2000177330899,23.2399489167957,23.0882104187136,23.2159902065722,410982.05655251,0.0,1.0
2018-01-08,29.16,29.19,28.9,29.06,252079,23.2878663372427,23.3118250474662,23.0802241819724,23.2080039698311,315641.782443789,0.0,1.0
2018-01-09,28.91,29.18,28.89,29.18,224896,23.0882104187136,23.3038388107251,23.0722379452312,23.3038388107251,281604.47440873,0.0,1.0
2018-01-10,28.9,29.01,28.76,28.85,185155,23.0802241819724,23.1680727861252,22.9684168675961,23.0402929982666,231842.613737676,0.0,1.0
2018-01-11,29.45,29.48,28.98,28.98,359992,23.5194672027366,23.5434259129601,23.1441140759017,23.1441140759017,450765.500281675,0.0,1.0
2018-01-12,29.49,29.61,29.39,29.45,285350,23.5514121497012,23.6472469905952,23.4715497822896,23.5194672027366,357302.205341719,0.0,1.0
2018-01-16,29.19,29.74,29.14,29.64,394872,23.3118250474662,23.7510680682304,23.2718938637604,23.6712057008187,494440.639312056,0.0,1.0
2018-01-17,29.37,29.47,29.23,29.3,222680,23.4555773088072,23.5354396762189,23.3437699944309,23.3996736516191,278829.70066758,0.0,1.0
2018-01-18,29.12,29.34,29.09,29.33,272717,23.2559213902781,23.4316185985837,23.2319626800546,23.4236323618426,341483.741139574,0.0,1.0
2018-01-19,29.52,29.53,29.09,29.14,200911,23.5753708599247,23.5833570966659,23.2319626800546,23.2718938637604,251571.555554267,0.0,1.0
2018-01-22,29.67,29.67,29.45,29.47,500864,23.6951644110423,23.6951644110423,23.5194672027366,23.5354396762189,627158.96890231,0.0,1.0
2018-01-23,29.66,29.71,29.43,29.61,208893,23.7111368845246,23.7511084571553,23.5272676504234,23.6711653118939,261301.953178118,0.03,1.0
2018-01-24,29.44,29.75,29.38,29.75,294814,23.5352619649496,23.7830857152598,23.4872960777927,23.7830857152598,368779.585837025,0.0,1.0
2018-01-25,29.44,29.56,29.29,29.55,228134,23.5352619649496,23.6311937392632,23.4153472470575,23.6231994247371,285370.308178526,0.0,1.0
2018-01-26,29.49,29.53,29.3,29.53,271656,23.5752335375802,23.6072107956848,23.4233415615836,23.6072107956848,339811.498674226,0.0,1.0
2018-01-29,29.33,29.47,29.31,29.46,211894,23.447324505162,23.559244908528,23.4313358761098,23.5512505940018,265055.871028346,0.0,1.0
2018-01-30,29.05,29.28,28.94,29.15,208747,23.2234836984302,23.4073529325313,23.1355462386427,23.3034268436916,261119.323386005,0.0,1.0
2018-01-31,28.95,29.22,28.82,29.12,265317,23.1435405531688,23.3593870453745,23.039614464329,23.2794439001131,331882.113385125,0.0,1.0
2018-02-01,28.77,28.88,28.62,28.83,136254,22.9996428916983,23.0875803514858,22.8797281738063,23.0476087788551,170438.628045609,0.0,1.0
2018-02-02,28.21,28.64,28.14,28.64,287040,22.5519612782346,22.8957168028585,22.4960010765516,22.8957168028585,359055.174851465,0.0,1.0
2018-02-05,27.23,28.19,27.19,28.02,389335,21.7685184546731,22.5359726491823,21.7365411965686,22.400069302238,487014.863784822,0.0,1.0
2018-02-06,27.44,27.55,26.54,26.77,439531,21.936399059722,22.0243365195095,21.2169107523696,21.4007799864708,549804.487380293,0.0,1.0
2018-02-07,27.47,27.67,27.29,27.41,277750,21.9603820033004,22.1202682938232,21.8164843418299,21.9124161161436,347434.416161492,0.0,1.0
2018-02-08,26.8,27.53,26.8,27.48,253690,21.4247629300492,22.0083478904572,21.4247629300492,21.9683763178266,317338.027132344,0.0,1.0
2018-02-09,27.11,27.29,26.45,27.04,375985,21.6725866803595,21.8164843418299,21.1449619216344,21.6166264786765,470315.495807302,0.0,1.0
2018-02-12,27.27,27.38,26.76,27.1,287509,21.8004957127777,21.8884331725652,21.3927856719446,21.6645923658333,359641.841786405,0.0,1.0
2018-02-13,27.26,27.34,27.05,27.15,179445,21.7925013982515,21.8564559144606,21.6246207932026,21.704563938464,224465.774286585,0.0,1.0
2018-02-14,27.62,27.67,27.06,27.13,181692,22.0802967211925,22.1202682938232,21.6326151077288,21.6885753094117,227276.521840553,0.0,1.0
2018-02-15,27.89,27.91,27.61,27.79,187235,22.2961432133982,22.3121318424505,22.0723024066663,22.2162000681368,234210.199495938,0.0,1.0
2018-02-16,27.99,28.2,27.83,27.83,611368,22.3760863586596,22.5439669637085,22.2481773262414,22.2481773262414,764753.498253172,0.0,1.0
2018-02-20,27.64,27.97,27.57,27.87,176745,22.1042796647709,22.3681874900015,22.0482992169947,22.2882154217498,221008.414392527,0.01,1.0
2018-02-21,27.64,28.08,27.64,27.67,204007,22.1042796647709,22.4561567650784,22.1042796647709,22.1282712852464,255097.816600053,0.0,1.0
2018-02-22,27.6,27.91,27.5752,27.75,119377,22.0722908374702,22.3202042490505,22.0524577645438,22.1922489398478,149273.368326893,0.0,1.0
2018-02-23,27.93,27.94,27.71,27.76,111854,22.3361986627008,22.344195869526,22.1602601125471,22.2002461466729,139866.333890417,0.0,1.0
2018-02-26,28.11,28.15,27.86,28.01,182798,22.4801483855539,22.5121372128546,22.2802182149246,22.4001763173022,228577.307047584,0.0,1.0
2018-02-27,27.65,28.27,27.65,28.15,165509,22.1122768715961,22.6081036947566,22.1122768715961,22.5121372128546,206958.508912234,0.0,1.0
2018-02-28,27.21,27.75,27.21,27.7,204741,21.7603997712886,22.1922489398478,21.7603997712886,22.1522629057219,256015.637054176,0.0,1.0
2018-03-01,27.2,27.48,26.99,27.17,637814,21.7524025644634,21.9763243555682,21.5844612211348,21.7284109439879,797545.96066285,0.0,1.0
2018-03-02,27.52,27.56,26.92,26.99,180234,22.0083131828689,22.0403020101695,21.5284807733586,21.5844612211348,225371.18764108,0.0,1.0
2018-03-05,27.69,27.78,27.4,27.43,128937,22.1442656988967,22.2162405603233,21.9123467009668,21.9363383214423,161227.542089051,0.0,1.0
2018-03-06,27.94,27.95,27.55,27.78,175303,22.344195869526,22.3521930763512,22.0323048033444,22.2162405603233,219205.284835516,0.0,1.0
2018-03-07,28.07,28.11,27.79,27.79,126944,22.4481595582532,22.4801483855539,22.2242377671485,22.2242377671485,158735.421973153,0.0,1.0
2018-03-08,27.91,28.11,27.77,28.11,210817,22.3202042490505,22.4801483855539,22.2082433534981,22.4801483855539,263613.289750711,0.0,1.0
2018-03-09,28.26,28.26,27.9,28.0,169720,22.6001064879315,22.6001064879315,22.3122070422253,22.392179110477,212224.097375879,0.0,1.0
2018-03-12,28.32,28.45,28.25,28.27,129081,22.6480897288825,22.7520534176097,22.5921092811063,22.6081036947566,161407.604957435,0.0,1.0
2018-03-13,28.21,28.5,28.17,28.45,208894,22.5601204538056,22.7920394517356,22.5281316265049,22.7520534176097,261208.700195834,0.0,1.0
2018-03-14,28.08,28.33,28.05,28.33,213376,22.4561567650784,22.6560869357077,22.4321651446029,22.6560869357077,266813.156974284,0.0,1.0
2018-03-15,27.94,28.16,27.85,28.16,130238,22.344195869526,22.5201344196798,22.2722210080995,22.5201344196798,162854.360087437,0.0,1.0
2018-03-16,28.15,28.22,27.92,27.92,96723,22.5121372128546,22.5681176606308,22.3282014558757,22.3282014558757,120945.977907655,0.0,1.0
2018-03-19,27.99,28.07,27.7,28.07,158371,22.3841819036519,22.4481595582532,22.1522629057219,22.4481595582532,198032.892561367,0.0,1.0
2018-03-20,27.78,27.97,27.68,27.92,158742,22.296212628575,22.4487065234428,22.2159526839077,22.4085765511092,197784.836082353,0.1,1.0
2018-03-21,27.84,28.01,27.71,27.77,158894,22.3443685953754,22.4808105013098,22.2400306673079,22.2881866341083,197974.220713292,0.0,1.0
2018-03-22,27.41,27.92,27.41,27.67,177982,21.999250833306,22.4085765511092,21.999250833306,22.207926689441,221756.943314368,0.0,1.0
2018-03-23,26.89,27.53,26.87,27.45,173652,21.581899121036,22.0955627669067,21.5658471321026,22.0313548111729,216361.973235646,0.0,1.0
2018-03-26,27.3,27.33,26.94,27.18,169731,21.910964894172,21.9350428775722,21.6220290933697,21.8146529605712,211476.597328331,0.0,1.0
2018-03-27,27.08,27.47,26.98,27.39,185347,21.7343930159039,22.0474068001064,21.6541330712366,21.9831988443725,230933.376254274,0.0,1.0
2018-03-28,27.25,27.39,27.09,27.11,117705,21.8708349218383,21.9831988443725,21.7424190103706,21.7584709993041,146654.723583383,0.0,1.0
2018-03-29,27.4,27.6,27.37,27.37,161875,21.9912248388393,22.1517447281739,21.9671468554391,21.9671468554391,201688.402192431,0.0,1.0
2018-04-02,26.87,27.48,26.73,27.35,195571,21.5658471321026,22.0554327945731,21.4534832095684,21.9510948665056,243671.98458796,0.0,1.0
2018-04-03,27.3,27.37,26.99,27.02,145595,21.910964894172,21.9671468554391,21.6621590657033,21.6862370491035,181404.311457649,0.0,1.0
2018-04-04,27.67,27.74,27.0,27.04,296748,22.207926689441,22.2641086507081,21.6701850601701,21.702289038037,369733.621459765,0.0,1.0
2018-04-05,27.95,27.99,27.63,27.79,157503,22.4326545345094,22.4647585123763,22.175822711574,22.3042386230417,196241.102149897,0.0,1.0
2018-04-06,27.57,28.01,27.4,27.78,201431,22.1276667447737,22.4808105013098,21.9912248388393,22.296212628575,250973.260491265,0.0,1.0
2018-04-09,27.53,27.82,27.5,27.74,202114,22.0955627669067,22.3283166064419,22.0714847835066,22.2641086507081,251824.245378972,0.0,1.0
2018-04-10,27.87,27.96,27.7,27.77,202329,22.3684465787756,22.4406805289761,22.2320046728411,22.2881866341083,252092.124955629,0.0,1.0
2018-04-11,27.9,27.99,27.78,27.78,239114,22.3925245621757,22.4647585123763,22.296212628575,22.296212628575,297924.451594385,0.0,1.0
2018-04-12,27.86,28.02,27.85,27.97,154618,22.3604205843088,22.4888364957765,22.3523945898421,22.4487065234428,192646.532016614,0.0,1.0
2018-04-13,27.85,27.96,27.77,27.96,584319,22.3523945898421,22.4406805289761,22.2881866341083,22.4406805289761,728033.14582659,0.0,1.0
2018-04-16,28.22,28.27,27.89,27.95,150131,22.6493563851111,22.6894863574447,22.384498567709,22.4326545345094,187055.947549355,0.0,1.0
2018-04-17,28.4,28.49,28.26,28.31,130173,22.7938242855122,22.8660582357128,22.681460362978,22.7215903353117,162189.247126458,0.0,1.0
2018-04-18,28.45,28.62,28.45,28.45,141070,22.8339542578459,22.9703961637803,22.8339542578459,22.8339542578459,175766.380832656,0.0,1.0
2018-04-19,28.26,28.46,28.14,28.44,123862,22.681460362978,22.8419802523126,22.5851484293773,22.8259282633791,154326.047087932,0.0,1.0
2018-04-20,28.02,28.27,27.98,28.2,163369,22.4888364957765,22.6894863574447,22.4567325179096,22.6333043961776,203549.853762319,0.0,1.0
2018-04-23,28.09,28.2,27.96,28.08,123510,22.5450184570436,22.6333043961776,22.4406805289761,22.5369924625769,153887.472153126,0.0,1.0
2018-04-24,28.06,28.3,27.89,28.14,142546,22.5410054598102,22.7338009448549,22.4044419912369,22.6052706214918,177447.308955742,0.025,1.0
2018-04-25,28.11,28.2,27.89,28.0,197178,22.5811711858612,22.653469492753,22.4044419912369,22.4928065885491,245455.540564275,0.0,1.0
2018-04-26,28.24,28.3,28.04,28.17,127431,22.6856020735938,22.7338009448549,22.5249391693898,22.6293700571224,158631.515633824,0.0,1.0
2018-04-27,28.23,28.33,28.18,28.26,102000,22.6775689283836,22.7579003804855,22.6374032023326,22.7016683640142,126973.927809168,0.0,1.0
2018-04-30,27.93,28.33,27.91,28.3,296919,22.4365745720777,22.7579003804855,22.4205082816573,22.7338009448549,369617.369325198,0.0,1.0
2018-05-01,27.97,28.01,27.6,27.91,120561,22.4687071529185,22.5008397337593,22.1714807801412,22.4205082816573,150079.448143148,0.0,1.0
2018-05-02,27.99,28.16,27.84,27.94,126094,22.4847734433389,22.6213369119122,22.3642762651859,22.4446077172879,156967.16130558,0.0,1.0
2018-05-03,27.76,27.93,27.62,27.91,126791,22.3000111035044,22.4365745720777,22.1875470705616,22.4205082816573,157834.816478943,0.0,1.0
2018-05-04,28.1,28.23,27.65,27.68,107481,22.573138040651,22.6775689283836,22.2116465061922,22.2357459418228,133796.909165266,0.0,1.0
2018-05-07,28.29,28.4,28.12,28.15,167128,22.7257677996447,22.8141323969569,22.5892043310714,22.613303766702,208048.025557751,0.0,1.0
2018-05-08,28.35,28.38,28.21,28.31,116237,22.7739666709059,22.7980661065365,22.6615026379632,22.7418340900651,144696.749477983,0.0,1.0
2018-05-09,28.46,28.5,28.27,28.37,114173,22.8623312682181,22.8944638490589,22.7097015092244,22.7900329613263,142127.394703491,0.0,1.0
2018-05-10,28.6,28.67,28.47,28.52,107792,22.9747953011608,23.0310273176322,22.8703644134283,22.9105301394793,134184.055160841,0.0,1.0
2018-05-11,28.64,28.72,28.56,28.6,109741,23.0069278820016,23.0711930436832,22.94266272032,22.9747953011608,136610.25305594,0.0,1.0
2018-05-14,28.49,28.72,28.48,28.67,110108,22.8864307038487,23.0711930436832,22.8783975586385,23.0310273176322,137067.110227567,0.0,1.0
2018-05-15,28.54,28.57,28.39,28.42,151367,22.9265964298997,22.9506958655302,22.8060992517467,22.8301986873773,188428.064026375,0.0,1.0
2018-05-16,28.84,28.91,28.59,28.59,143695,23.1675907862055,23.2238228026769,22.9667621559506,22.9667621559506,178877.632907239,0.0,1.0
2018-05-17,28.94,29.05,28.88,28.88,119124,23.2479222383075,23.3362868356197,23.1997233670463,23.1997233670463,148290.609571954,0.0,1.0
2018-05-18,28.95,29.01,28.91,29.01,136649,23.2559553835177,23.3041542547789,23.2238228026769,23.3041542547789,170106.47314897,0.0,1.0
2018-05-21,29.22,29.24,29.03,29.03,170399,23.472850304193,23.4889165946134,23.3202205451993,23.3202205451993,212119.905144651,0.0,1.0
2018-05-22,28.97,29.29,28.94,29.23,182105,23.2961211095687,23.5534479564814,23.2719967176706,23.5051991726853,226457.521627199,0.03,1.0
2018-05-23,28.99,29.03,28.86,28.9,131736,23.3122040375007,23.3443698933648,23.2076650059424,23.2398308618065,163820.91688356,0.0,1.0
2018-05-24,29.11,29.16,28.89,28.99,133043,23.408701605093,23.4489089249231,23.2317893978405,23.3122040375007,165446.242826103,0.0,1.0
2018-05-25,29.09,29.15,29.02,29.09,104820,23.392618677161,23.4408674609571,23.3363284293988,23.392618677161,130349.399615403,0.0,1.0
2018-05-29,29.05,29.16,28.85,28.95,129818,23.3604528212969,23.4489089249231,23.1996235419764,23.2800381816366,161435.779042858,0.0,1.0
2018-05-30,29.47,29.54,29.16,29.17,139848,23.6981943078698,23.754484555632,23.4489089249231,23.4569503888891,173908.632297414,0.0,1.0
2018-05-31,29.14,29.53,29.09,29.47,110213,23.4328259969911,23.746443091666,23.392618677161,23.6981943078698,137055.889904717,0.0,1.0
2018-06-01,29.24,29.32,29.2,29.28,99015,23.5132406366513,23.5775723483795,23.4810747807872,23.5454064925154,123130.564805563,0.0,1.0
2018-06-04,29.55,29.55,29.33,29.34,105520,23.762526019598,23.762526019598,23.5856138123455,23.5936552763115,131219.887878433,0.0,1.0
2018-06-05,29.71,29.71,29.49,29.51,119177,23.8911894430544,23.8911894430544,23.7142772358019,23.7303601637339,148203.113890144,0.0,1.0
2018-06-06,29.8,29.82,29.61,29.7,127856,23.9635626187486,23.9796455466806,23.8107748033941,23.8831479790884,158995.924797052,0.0,1.0
2018-06-07,29.85,29.96,29.75,29.85,108682,24.0037699385787,24.092226042205,23.9233552989185,24.0037699385787,135152.007718005,0.0,1.0
2018-06-08,29.91,29.95,29.79,29.83,173201,24.0520187223748,24.0841845782389,23.9555211547826,23.9876870106466,215384.910921461,0.0,1.0
2018-06-11,30.02,30.03,29.9,29.9,97679,24.1404748260011,24.1485162899671,24.0439772584088,24.0439772584088,121469.175777838,0.0,1.0
2018-06-12,30.06,30.13,29.91,30.02,209342,24.1726406818652,24.2289309296273,24.0520187223748,24.1404748260011,260328.219941688,0.0,1.0
2018-06-13,29.88,30.09,29.8,30.09,231912,24.0278943304768,24.1967650737632,23.9635626187486,24.1967650737632,288395.248651091,0.0,1.0
2018-06-14,29.93,29.93,29.74,29.9,153526,24.0681016503069,24.0681016503069,23.9153138349524,24.0439772584088,190917.972957016,0.0,1.0
2018-06-15,30.02,30.02,29.8,29.83,111390,24.1404748260011,24.1404748260011,23.9635626187486,23.9876870106466,138519.553741269,0.0,1.0
2018-06-18,30.22,30.24,29.88,29.9,149350,24.3013041053215,24.3173870332536,24.0278943304768,24.0439772584088,185724.888690713,0.0,1.0
2018-06-19,30.31,30.33,29.98,30.11,155862,24.3736772810158,24.3897602089478,24.108308970137,24.2128480016953,193822.916646212,0.0,1.0
2018-06-20,30.52,30.55,30.26,30.39,205625,24.5425480243022,24.5666724162003,24.3334699611856,24.4380089927439,255705.927265001,0.0,1.0
2018-06-21,30.28,30.54,30.21,30.54,139509,24.3495528891177,24.5586309522343,24.2932626413555,24.5586309522343,173487.067267175,0.0,1.0
2018-06-22,30.35,30.48,30.22,30.42,156650,24.4058431368798,24.5103821684381,24.3013041053215,24.462133384642,194802.837719452,0.0,1.0
2018-06-25,30.0,30.2,29.84,30.19,113129,24.2128480016953,24.3742669883733,24.0837128123529,24.3661960390394,140168.145430987,0.11,1.0
2018-06-26,30.06,30.16,29.9,30.02,150488,24.2612736976987,24.3419831910377,24.1321385083563,24.2289899003631,186456.380500299,0.0,1.0
2018-06-27,29.67,30.15,29.67,30.09,180118,23.9465066736767,24.3339122417038,23.9465066736767,24.2854865457004,223168.294767375,0.0,1.0
2018-06-28,29.73,29.77,29.51,29.65,213406,23.99493236968,24.0272161670156,23.8173714843343,23.9303647750089,264412.513536274,0.0,1.0
2018-06-29,29.65,29.88,29.64,29.81,407093,23.9303647750089,24.1159966096885,23.922293825675,24.0594999643512,504392.956960077,0.0,1.0
2018-07-02,29.78,29.78,29.41,29.49,207058,24.0352871163495,24.0352871163495,23.7366619909953,23.8012295856665,256547.267779696,0.0,1.0
2018-07-03,29.96,30.05,29.86,29.87,158407,24.1805642043597,24.2532027483648,24.0998547110207,24.1079256603546,196268.113510119,0.0,1.0
2018-07-05,30.31,30.32,29.9101,30.09,191467,24.4630474310461,24.47111838038,24.1402901671836,24.2854865457004,237229.837629916,0.0,1.0
2018-07-06,30.48,30.54,30.31,30.32,103005,24.6002535697224,24.6486792657258,24.4630474310461,24.47111838038,127624.391801561,0.0,1.0
2018-07-09,30.56,30.6,30.49,30.59,195112,24.6648211643936,24.6971049617292,24.6083245190563,24.6890340123953,241746.034980692,0.0,1.0
2018-07-10,30.44,30.66,30.32,30.58,599110,24.5679697723868,24.7455306577326,24.47111838038,24.6809630630614,742304.250980372,0.0,1.0
2018-07-11,30.2,30.44,30.18,30.3,140685,24.3742669883733,24.5679697723868,24.3581250897055,24.4549764817123,174310.34960053,0.0,1.0
2018-07-12,30.13,30.32,29.97,30.32,244063,24.317770343036,24.47111838038,24.1886351536936,24.47111838038,302396.892735928,0.0,1.0
2018-07-13,30.13,30.32,30.11,30.16,119927,24.317770343036,24.47111838038,24.3016284443682,24.3419831910377,148590.946416055,0.0,1.0
2018-07-16,29.95,30.2,29.82,30.15,165556,24.1724932550258,24.3742669883733,24.0675709136851,24.3339122417038,205125.807573411,0.0,1.0
2018-07-17,29.96,30.17,29.93,29.95,141404,24.1805642043597,24.3500541403716,24.156351356358,24.1724932550258,175201.198954496,0.0,1.0
2018-07-18,29.94,29.98,29.77,29.94,162842,24.1644223056919,24.1967061030275,24.0272161670156,24.1644223056919,201763.130039802,0.0,1.0
2018-07-19,30.18,30.23,29.88,29.92,123773,24.3581250897055,24.398479836375,24.1159966096885,24.1482804070241,153356.185102224,0.0,1.0
2018-07-20,30.07,30.22,30.02,30.18,131343,24.2693446470326,24.3904088870411,24.2289899003631,24.3581250897055,162735.503057059,0.0,1.0
2018-07-23,30.08,30.14,29.94,30.0,138768,24.2774155963665,24.3258412923699,24.1644223056919,24.2128480016953,171935.164327159,0.0,1.0
2018-07-24,29.75,30.07,29.64,30.01,225791,24.1321385083563,24.3917110906311,24.0429104331994,24.3430412314546,278354.205851835,0.15,1.0
2018-07-25,29.78,29.78,29.6,29.71,244940,24.1564734379446,24.1564734379446,24.010463860415,24.099691935572,301961.013421032,0.0,1.0
2018-07-26,29.96,30.1,29.79,29.79,159434,24.3024830154741,24.4160460202193,24.1645850811407,24.1645850811407,196549.57219633,0.0,1.0
2018-07-27,29.57,30.08,29.53,30.04,350993,23.9861289308268,24.3998227338272,23.9536823580424,24.3673761610428,432702.710801373,0.0,1.0
2018-07-30,29.64,29.8,29.55,29.57,173249,24.0429104331994,24.1726967243367,23.9699056444346,23.9861289308268,213580.646746878,0.0,1.0
2018-07-31,29.94,30.03,29.67,29.72,146409,24.286259729082,24.3592645178467,24.0672453627876,24.1078035787681,180492.406360578,0.0,1.0
2018-08-01,29.76,29.92,29.63,29.89,190912,24.1402501515524,24.2700364426898,24.0347987900033,24.2457015131015,235355.519695583,0.0,1.0
2018-08-02,29.85,29.9,29.66,29.68,110571,24.2132549403172,24.2538131562976,24.0591337195915,24.0753570059837,136311.468992312,0.0,1.0
2018-08-03,29.8,30.03,29.73,29.87,106839,24.1726967243367,24.3592645178467,24.1159152219641,24.2294782267093,131710.674911773,0.0,1.0
2018-08-06,29.95,30.0,29.76,29.82,212497,24.294371372278,24.3349295882585,24.1402501515524,24.1889200107289,261965.417934716,0.0,1.0
2018-08-07,29.86,30.11,29.86,29.98,133289,24.2213665835133,24.4241576634154,24.2213665835133,24.3187063018663,164318.124919882,0.0,1.0
2018-08-08,29.85,29.97,29.66,29.86,157675,24.2132549403172,24.3105946586702,24.0591337195915,24.2213665835133,194381.084311102,0.0,1.0
2018-08-09,29.9,30.03,29.85,29.85,152404,24.2538131562976,24.3592645178467,24.2132549403172,24.2132549403172,187883.017430469,0.0,1.0
2018-08-10,29.81,30.0,29.75,29.8,89724,24.1808083675328,24.3349295882585,24.1321385083563,24.1726967243367,110611.37408422,0.0,1.0
2018-08-13,29.71,29.9,29.59,29.84,135463,24.099691935572,24.2538131562976,24.0023522172189,24.2051432971211,166998.223079339,0.0,1.0
2018-08-14,30.11,30.1158,29.75,29.75,151267,24.4241576634154,24.4288624164691,24.1321385083563,24.1321385083563,186481.328558665,0.0,1.0
2018-08-15,29.8,30.02,29.66,30.01,297424,24.1726967243367,24.3511528746506,24.0591337195915,24.3430412314546,366663.070367181,0.0,1.0
2018-08-16,30.09,30.14,29.89,29.89,152381,24.4079343770232,24.4484925930037,24.2457015131015,24.2457015131015,187854.663126114,0.0,1.0
2018-08-17,30.26,30.28,30.0,30.04,171564,24.5458323113567,24.5620555977489,24.3349295882585,24.3673761610428,211503.385753924,0.0,1.0
2018-08-20,30.46,30.52,30.28,30.3,194617,24.7080651752784,24.7567350344549,24.5620555977489,24.5782788841411,239923.028288402,0.0,1.0
2018-08-21,30.66,30.74,30.48,30.48,205586,24.9108562551806,24.9758552277968,24.764608566794,24.764608566794,253032.922490938,0.05,1.0
2018-08-22,30.6,30.76,30.58,30.62,303428,24.8621070257184,24.9921049709509,24.8458572825643,24.8783567688725,373455.748959463,0.0,1.0
2018-08-23,30.49,30.61,30.44,30.55,127365,24.772733438371,24.8702318972954,24.7321090804859,24.8214826678332,156759.400800922,0.0,1.0
2018-08-24,30.59,30.64,30.49,30.56,123164,24.8539821541414,24.8946065120265,24.772733438371,24.8296075394103,151588.857537351,0.0,1.0
2018-08-27,30.48,30.76,30.48,30.66,167735,24.764608566794,24.9921049709509,24.764608566794,24.9108562551806,206446.339994053,0.0,1.0
2018-08-28,30.51,30.62,30.41,30.59,137339,24.7889831815251,24.8783567688725,24.7077344657548,24.8539821541414,169035.287140092,0.0,1.0
2018-08-29,30.5,30.57,30.34,30.47,177885,24.7808583099481,24.8377324109873,24.6508603647156,24.756483695217,218938.845141695,0.0,1.0
2018-08-30,30.38,30.54,30.31,30.48,128078,24.6833598510237,24.8133577962562,24.6264857499845,24.764608566794,157636.953132968,0.0,1.0
2018-08-31,30.47,30.51,30.3,30.32,154707,24.756483695217,24.7889831815251,24.6183608784074,24.6346106215615,190411.62501243,0.0,1.0
2018-09-04,30.28,30.5,30.13,30.38,302796,24.6021111352534,24.7808583099481,24.4802380615979,24.6833598510237,372677.890510861,0.0,1.0
2018-09-05,30.38,30.42,30.13,30.24,164747,24.6833598510237,24.7158593373318,24.4802380615979,24.5696116489452,202768.743404777,0.0,1.0
2018-09-06,30.28,30.48,30.25,30.42,202757,24.6021111352534,24.764608566794,24.5777365205223,24.7158593373318,249551.021302496,0.0,1.0
2018-09-07,30.13,30.27,30.07,30.23,123992,24.4802380615979,24.5939862636763,24.4314888321357,24.5614867773682,152607.950568114,0.0,1.0
2018-09-10,30.14,30.29,30.1,30.21,120924,24.4883629331749,24.6102360068304,24.4558634468668,24.5452370342141,148831.890884079,0.0,1.0
2018-09-11,30.1,30.2,29.9536,30.06,156035,24.4558634468668,24.5371121626371,24.336915326979,24.4233639605587,192046.112385442,0.0,1.0
2018-09-12,30.08,30.14,29.95,30.1,185389,24.4396137037127,24.4883629331749,24.3339903732113,24.4558634468668,228174.683430158,0.0,1.0
2018-09-13,30.14,30.22,30.04,30.13,141679,24.4883629331749,24.5533619057912,24.4071142174046,24.4802380615979,174376.910030807,0.0,1.0
2018-09-14,30.17,30.25,29.98,30.18,139328,24.512737547906,24.5777365205223,24.3583649879424,24.520862419483,171483.325833556,0.0,1.0
2018-09-17,30.13,30.24,30.07,30.24,242508,24.4802380615979,24.5696116489452,24.4314888321357,24.5696116489452,298476.102299924,0.0,1.0
2018-09-18,30.12,30.24,30.07,30.14,143598,24.4721131900208,24.5696116489452,24.4314888321357,24.4883629331749,176738.793516357,0.0,1.0
2018-09-19,29.91,30.23,29.89,30.12,271623,24.3014908869032,24.5614867773682,24.2852411437491,24.4721131900208,334310.514849046,0.0,1.0
2018-09-20,30.25,30.25,29.95,30.05,111011,24.5777365205223,24.5777365205223,24.3339903732113,24.4152390889816,136631.082654663,0.0,1.0
2018-09-21,30.25,30.42,30.22,30.33,117677,24.5777365205223,24.7158593373318,24.5533619057912,24.6427354931385,144835.520025517,0.0,1.0
2018-09-24,29.97,30.22,29.87,30.18,172220,24.3502401163654,24.5533619057912,24.268991400595,24.520862419483,211966.427244021,0.0,1.0
2018-09-25,29.81,29.95,29.8,29.95,114332,24.3175456331394,24.4317508122283,24.3093881203473,24.4317508122283,140155.46516978,0.11976,1.0
2018-09-26,29.62,29.88,29.57,29.85,167113,24.1625528900902,24.3746482226838,24.1217653261299,24.3501756843076,204857.784792686,0.0,1.0
2018-09-27,29.6,29.74,29.56,29.6,167205,24.1462378645061,24.2604430435949,24.1136078133378,24.1462378645061,204970.564266461,0.0,1.0
2018-09-28,29.71,29.73,29.54,29.54,126556,24.2359705052188,24.2522855308029,24.0972927877537,24.0972927877537,155140.424815683,0.0,1.0
2018-10-01,29.36,29.8,29.28,29.8,323981,23.9504575574966,24.3093881203473,23.8851974551601,24.3093881203473,397156.594489473,0.0,1.0
2018-10-02,29.12,29.45,29.08,29.33,307781,23.7546772504871,24.0238751726251,23.7220471993188,23.9259850191204,377297.600194346,0.0,1.0
2018-10-03,29.26,29.38,29.1,29.19,387122,23.8688824295759,23.9667725830807,23.7383622249029,23.8117798400315,474558.863550498,0.0,1.0
2018-10-04,29.01,29.24,28.96,29.23,195828,23.6649446097744,23.8525674039918,23.624157045814,23.8444098911997,240058.465112721,0.0,1.0
2018-10-05,28.89,29.07,28.71,29.04,153722,23.5670544562696,23.7138896865267,23.4202192260125,23.6894171481506,188442.242039227,0.0,1.0
2018-10-08,28.98,29.05,28.74,28.8,126259,23.6404720713982,23.6975746609426,23.4446917643887,23.493636841141,154776.343253605,0.0,1.0
2018-10-09,28.85,29.11,28.84,28.94,126980,23.5344244051014,23.746519737695,23.5262668923093,23.6078420202299,155660.191086123,0.0,1.0
2018-10-10,28.32,28.9,28.29,28.82,221883,23.102076227122,23.5752119690617,23.0776036887458,23.5099518667252,271998.34760405,0.0,1.0
2018-10-11,27.72,28.32,27.72,28.2,448866,22.6126254595982,23.102076227122,22.6126254595982,23.0041860736173,550248.60081953,0.0,1.0
2018-10-12,27.61,28.06,27.38,28.04,300949,22.5228928188856,22.8899808945284,22.3352700246681,22.8736658689443,368922.498402722,0.0,1.0
2018-10-15,27.81,27.99,27.58,27.59,163019,22.6860430747268,22.8328783049839,22.4984202805094,22.5065777933014,199839.098209708,0.0,1.0
2018-10-16,28.41,28.45,27.74,27.92,160233,23.1754938422506,23.2081238934188,22.6289404851824,22.7757757154395,196423.841536484,0.0,1.0
2018-10-17,28.32,28.39,28.03,28.36,123273,23.102076227122,23.1591788166665,22.8655083561522,23.1347062782903,151115.913811306,0.0,1.0
2018-10-18,27.93,28.35,27.82,28.24,113022,22.7839332282316,23.1265487654982,22.6942005875189,23.0368161247855,138549.583532334,0.0,1.0
2018-10-19,27.8,28.1,27.69,28.0,261540,22.6778855619348,22.9226109456966,22.5881529212221,22.841035817776,320612.430120213,0.0,1.0
2018-10-22,27.83,28.06,27.82,27.88,164571,22.7023581003109,22.8899808945284,22.6942005875189,22.7431456642713,201741.638897735,0.0,1.0
2018-10-23,27.47,27.65,27.06,27.44,244149,22.4984202805094,22.6458434931228,22.1626229628898,22.4738497450738,298099.730842442,0.11,1.0
2018-10-24,26.78,27.56,26.77,27.49,214258,21.9332979654911,22.5721318868161,21.9251077870126,22.5148006374664,261603.578678758,0.0,1.0
2018-10-25,27.23,27.35,26.84,26.92,358064,22.3018559970248,22.4001381387671,21.9824390363623,22.0479604641905,437187.053907115,0.0,1.0
2018-10-26,26.84,27.12,26.49,27.03,166398,21.9824390363623,22.211764033761,21.6957827896139,22.1380524274543,203167.733690168,0.0,1.0
2018-10-29,26.95,27.45,26.75,27.1,286640,22.072530999626,22.4820399235523,21.9087274300555,22.1953836768039,349980.163132669,0.0,1.0
2018-10-30,27.54,27.57,26.99,27.0,189029,22.555751529859,22.5803220652946,22.1052917135402,22.1134818920187,230799.610161894,0.0,1.0
2018-10-31,27.35,27.77,27.33,27.77,594460,22.4001381387671,22.7441256348651,22.38375778181,22.7441256348651,725820.568573282,0.0,1.0
2018-11-01,27.75,27.81,27.46,27.46,205070,22.7277452779081,22.7768863487792,22.4902301020308,22.4902301020308,250385.263932515,0.0,1.0
2018-11-02,27.93,28.04,27.69,27.82,162669,22.8751684905215,22.9652604537853,22.6786042070369,22.7850765272578,198614.71935748,0.0,1.0
2018-11-05,28.09,28.16,27.87,27.98,216500,23.0062113461779,23.0635425955276,22.8260274196504,22.9161193829142,264341.003761592,0.0,1.0
2018-11-06,28.19,28.24,28.06,28.06,135187,23.0881131309632,23.1290640233558,22.9816408107424,22.9816408107424,165059.895037036,0.0,1.0
2018-11-07,28.55,28.59,28.15,28.31,173592,23.3829595561901,23.4157202701042,23.0553524170491,23.1863952727055,211951.425057655,0.0,1.0
2018-11-08,28.54,28.61,28.39,28.47,116037,23.3747693777116,23.4321006270613,23.2519167005337,23.3174381283619,141678.231193921,0.0,1.0
2018-11-09,28.18,28.5,28.0,28.39,177609,23.0799229524847,23.3420086637975,22.9324997398712,23.2519167005337,216856.080078949,0.0,1.0
2018-11-12,27.87,28.22,27.87,28.2,289493,22.8260274196504,23.1126836663988,22.8260274196504,23.0963033094417,353463.603704178,0.0,1.0
2018-11-13,27.82,28.16,27.78,27.99,171316,22.7850765272578,23.0635425955276,22.7523158133437,22.9243095613927,209172.486837971,0.0,1.0
2018-11-14,27.63,28.13,27.49,27.99,593171,22.6294631361658,23.038972060092,22.5148006374664,22.9243095613927,724246.732296845,0.0,1.0
2018-11-15,27.72,27.76,27.26,27.5,140863,22.7031747424725,22.7359354563866,22.3264265324603,22.5229908159449,171990.146941659,0.0,1.0
2018-11-16,27.74,27.77,27.51,27.61,122890,22.7195550994296,22.7441256348651,22.5311809944235,22.6130827792087,150045.5702183,0.0,1.0
2018-11-19,27.48,27.82,27.34,27.75,179117,22.5066104589879,22.7850765272578,22.3919479602885,22.7277452779081,218697.309795681,0.0,1.0
2018-11-20,26.96,27.32,26.9,27.22,200057,22.1175769812579,22.4129155462896,22.068353887086,22.330877056003,243857.486042454,0.045,1.0
2018-11-21,27.22,27.46,27.05,27.07,154783,22.330877056003,22.5277694326908,22.1914116225158,22.2078193205732,188671.195019965,0.0,1.0
2018-11-23,27.18,27.38,26.97,27.09,85842,22.2980616598884,22.4621386404615,22.1257808302866,22.2242270186305,104636.250252959,0.0,1.0
2018-11-26,27.47,27.58,27.31,27.41,190388,22.5359732817194,22.6262156210346,22.4047116972609,22.4867501875475,232071.554870115,0.0,1.0
2018-11-27,27.31,27.48,27.26,27.35,201407,22.4047116972609,22.5441771307481,22.3636924521176,22.4375270933755,245503.055086063,0.0,1.0
2018-11-28,27.79,27.8,27.08,27.36,199337,22.7984964506364,22.8067002996651,22.2160231696018,22.4457309424042,242979.849219196,0.0,1.0
2018-11-29,27.69,27.83,27.53,27.7,187116,22.7164579603499,22.8313118467511,22.5851963758914,22.7246618093785,228083.183084419,0.0,1.0
2018-11-30,27.84,27.85,27.6,27.62,147178,22.8395156957797,22.8477195448084,22.642623319092,22.6590310171493,179401.1560743,0.0,1.0
2018-12-03,27.92,28.05,27.6,28.04,187318,22.905146488009,23.0117965253815,22.642623319092,23.0035926763528,228329.408970945,0.0,1.0
2018-12-04,26.95,27.97,26.88,27.9,224696,22.1093731322293,22.9461657331522,22.0519461890287,22.8887387899516,273890.949498368,0.0,1.0
2018-12-06,26.96,26.96,26.345,26.69,318579,22.1175769812579,22.1175769812579,21.6130402659956,21.8960730574842,388328.696551078,0.0,1.0
2018-12-07,26.56,27.14,26.46,26.96,253715,21.7894230201117,22.2652462637738,21.7073845298251,22.1175769812579,309263.370295771,0.0,1.0
2018-12-10,26.46,26.63,26.14,26.58,409376,21.7073845298251,21.8468499633123,21.4448613609081,21.805830718169,499004.794664098,0.0,1.0
2018-12-11,26.46,26.87,26.29,26.73,325760,21.7073845298251,22.04374234,21.567919096338,21.9288884535988,397081.904923046,0.0,1.0
2018-12-12,26.6,26.9,26.57,26.65,262401,21.8222384162263,22.068353887086,21.7976268691403,21.8632576613696,319851.083416356,0.0,1.0
2018-12-13,26.26,26.7,26.2,26.66,460892,21.543307549252,21.9042769065129,21.49408445508,21.8714615103982,561799.709368222,0.0,1.0
2018-12-14,25.92,26.33,25.87,26.11,317357,21.2643766822777,21.6007344924526,21.2233574371344,21.4202498138221,386839.151831602,0.0,1.0
2018-12-17,25.32,26.03,25.17,25.92,378219,20.7721457405583,21.3546190215929,20.6490880051284,21.2643766822777,461026.280077631,0.0,1.0
2018-12-18,25.32,25.66,25.25,25.47,305139,20.7721457405583,21.0510766075326,20.7147187973577,20.8952034759881,371946.142516923,0.0,1.0
2018-12-19,24.86,25.57,24.7394,25.32,324866,20.3947686852401,20.9772419662747,20.2958302659545,20.7721457405583,395992.172534166,0.0,1.0
2018-12-20,24.5,24.97,24.24,24.79,715387,20.0994301202084,20.4850110245553,19.8861300454634,20.3373417420395,872013.852889192,0.0,1.0
2018-12-21,23.96,24.81,23.92,24.57,667839,19.656422272661,20.3537494400968,19.6236068765464,20.156857063409,814055.692233244,0.0,1.0
2018-12-24,23.32,23.83,23.32,23.77,482820,19.2264749527672,19.6469510344958,19.2264749527672,19.5974832601748,585617.61465169,0.11592,1.0
2018-12-26,24.31,24.33,23.23,23.42,899939,20.0426932290639,20.0591824871709,19.1522732912856,19.3089212433022,1091545.77381225,0.0,1.0
2018-12-27,24.3,24.31,23.56,23.99,1125385,20.0344486000104,20.0426932290639,19.4243460500512,19.7788650993518,1364991.67239301,0.0,1.0
2018-12-28,24.44,24.73,24.21,24.36,861670,20.1498734067594,20.388967649311,19.9602469385289,20.0839163743314,1045128.88864778,0.0,1.0
2018-12-31,24.53,24.57,24.135,24.56,801911,20.2240750682409,20.2570535844549,19.8984122206276,20.2488089554014,972646.549403408,0.0,1.0
2019-01-02,24.72,24.85,24.15,24.23,358009,20.3807230202575,20.487903197953,19.9107791642078,19.9767361966359,434232.999055211,0.0,1.0
2019-01-03,24.48,24.91,24.33,24.6,294900,20.1828519229734,20.537370972274,20.0591824871709,20.2817874716154,357687.408476832,0.0,1.0
2019-01-04,25.39,25.45,24.83,24.83,248608,20.9331131668421,20.9825809411631,20.471413939846,20.471413939846,301539.339595145,0.0,1.0
2019-01-07,25.71,25.89,25.3,25.38,523550,21.1969412965542,21.3453446195172,20.8589115053606,20.9248685377886,635019.473408088,0.0,1.0
2019-01-08,26.16,26.16,25.81,25.96,253719,21.5679496039618,21.5679496039618,21.2793875870892,21.4030570228917,307738.526928902,0.0,1.0
2019-01-09,26.38,26.42,26.16,26.28,325843,21.7493314431388,21.7823099593528,21.5679496039618,21.6668851526038,395218.508783711,0.0,1.0
2019-01-10,26.49,26.49,26.14,26.23,380809,21.8400223627274,21.8400223627274,21.5514603458548,21.6256620073363,461887.366343349,0.0,1.0
2019-01-11,26.52,26.59,26.33,26.4,287725,21.8647562498879,21.9224686532624,21.7081082978713,21.7658207012458,348984.77315699,0.0,1.0
2019-01-14,26.38,26.55,26.31,26.39,156193,21.7493314431388,21.8894901370484,21.6916190397643,21.7575760721923,189448.18376474,0.0,1.0
2019-01-15,26.44,26.49,26.25,26.38,253696,21.7987992174598,21.8400223627274,21.6421512654433,21.7493314431388,307710.629979446,0.0,1.0
2019-01-16,26.67,26.76,26.48,26.5,258206,21.9884256856904,22.0626273471719,21.8317777336739,21.8482669917809,313180.857894774,0.0,1.0
2019-01-17,26.89,26.97,26.57,26.57,351176,22.1698075248674,22.2357645572955,21.9059793951554,21.9059793951554,425945.179244694,0.0,1.0
2019-01-18,27.18,27.3,26.98,27.02,278018,22.408901767419,22.507837316061,22.244009186349,22.276987702563,337211.04757515,0.0,1.0
2019-01-22,26.72,27.0499,26.61,27.01,225145,22.0461380890649,22.3183319871032,21.9553792870515,22.2854112943729,272876.56349136,0.02,1.0
2019-01-23,26.71,26.89,26.52,26.83,213196,22.0378872888819,22.1864016921765,21.8811220854042,22.1368968910783,258394.331786643,0.0,1.0
2019-01-24,26.82,26.86,26.63,26.69,195954,22.1286460908952,22.1616492916274,21.9718808874176,22.0213856885158,237496.964722228,0.0,1.0
2019-01-25,27.08,27.17,26.99,26.99,528291,22.3431668956541,22.4174240973014,22.2689096940068,22.2689096940068,640290.624279526,0.0,1.0
2019-01-28,26.99,27.04,26.77,26.85,353666,22.2689096940068,22.310163694922,22.0873920899801,22.1533984914443,428644.485570344,0.0,1.0
2019-01-29,26.94,27.01,26.87,26.96,189782,22.2276556930916,22.2854112943729,22.1699000918104,22.2441572934577,230016.478147493,0.0,1.0
2019-01-30,27.05,27.15,26.74,27.0,264040,22.318414495105,22.4009224969353,22.062639689431,22.2771604941898,320017.445753886,0.0,1.0
2019-01-31,27.23,27.25,26.94,27.0,216725,22.4669288983996,22.4834304987657,22.2276556930916,22.2771604941898,262671.49269433,0.0,1.0
2019-02-01,27.18,27.29,27.05,27.28,316311,22.4256748974844,22.5164336994978,22.318414495105,22.5081828993148,383370.08894053,0.0,1.0
2019-02-04,27.41,27.42,27.07,27.17,312005,22.6154433016942,22.6236941018772,22.3349160954711,22.4174240973014,378151.201190884,0.0,1.0
2019-02-05,27.53,27.54,27.29,27.45,314950,22.7144529038906,22.7227037040736,22.5164336994978,22.6484465024263,381720.551962529,0.0,1.0
2019-02-06,27.48,27.54,27.42,27.51,269320,22.6731989029754,22.7227037040736,22.6236941018772,22.6979513035245,326416.825066038,0.0,1.0
2019-02-07,27.32,27.44,27.07,27.37,306732,22.5411861000469,22.6401957022433,22.3349160954711,22.5824401009621,371760.305904336,0.0,1.0
2019-02-08,27.26,27.33,27.07,27.2,226425,22.4916812989487,22.5494369002299,22.3349160954711,22.4421764978505,274427.928173093,0.0,1.0
2019-02-11,27.45,27.47,27.23,27.33,179054,22.6484465024263,22.6649481027924,22.4669288983996,22.5494369002299,217014.102908712,0.0,1.0
2019-02-12,27.72,27.78,27.55,27.59,311970,22.8712181073682,22.9207229084664,22.7309545042567,22.7639577049888,378108.781062869,0.0,1.0
2019-02-13,27.84,27.89,27.7,27.79,253082,22.9702277095646,23.0114817104798,22.8547165070022,22.9289737086495,306736.309673856,0.0,1.0
2019-02-14,27.86,27.99,27.66,27.67,286866,22.9867293099307,23.0939897123101,22.82171330627,22.8299641064531,347682.641242365,0.0,1.0
2019-02-15,28.27,28.32,27.99,28.04,720399,23.3250121174351,23.3662661183502,23.0939897123101,23.1352437132253,873126.222934605,0.0,1.0
2019-02-19,28.43,28.4933,28.14,28.17,366409,23.4611503204551,23.5133870709048,23.2218350340347,23.2465917878023,444010.959723391,0.005,1.0
2019-02-20,28.63,28.69,28.42,28.42,811790,23.6261953455726,23.6757088531079,23.4528980691992,23.4528980691992,983719.441918325,0.0,1.0
2019-02-21,28.54,28.61,28.4019,28.6,226611,23.5519250842698,23.6096908430609,23.4379614944261,23.601438591805,274605.065906888,0.0,1.0
2019-02-22,28.82,28.856,28.6301,28.65,273588,23.7829881194343,23.8126962239554,23.6262778680852,23.6426998480844,331531.35007274,0.0,1.0
2019-02-25,28.69,28.98,28.67,28.92,197386,23.6757088531079,23.9150241395283,23.6592043505961,23.865510631993,239190.487395127,0.0,1.0
2019-02-26,28.45,28.69,28.43,28.66,167009,23.4776548229669,23.6757088531079,23.4611503204551,23.6509520993403,202379.926182063,0.0,1.0
2019-02-27,28.42,28.46,28.28,28.35,162962,23.4528980691992,23.4859070742227,23.337366551617,23.3951323104081,197475.809869417,0.0,1.0
2019-02-28,28.35,28.45,28.24,28.42,208866,23.3951323104081,23.4776548229669,23.3043575465935,23.4528980691992,253101.842786574,0.0,1.0
2019-03-01,28.45,28.6,28.25,28.54,154500,23.4776548229669,23.601438591805,23.3126097978494,23.5519250842698,187221.638325652,0.0,1.0
2019-03-04,28.26,28.52,28.1,28.52,201176,23.3208620491052,23.535420581758,23.1888260290112,23.535420581758,243783.173539168,0.0,1.0
2019-03-05,28.17,28.3,28.14,28.29,160520,23.2465917878023,23.3538710541287,23.2218350340347,23.3456188028729,194516.617372386,0.0,1.0
2019-03-06,27.78,28.21,27.76,28.17,221800,22.9247539888232,23.2796007928258,22.9082494863114,23.2465917878023,268775.141622198,0.0,1.0
2019-03-07,27.48,27.76,27.46,27.76,240066,22.6771864511469,22.9082494863114,22.6606819486352,22.9082494863114,290909.707613501,0.0,1.0
2019-03-08,27.46,27.46,27.31,27.38,179679,22.6606819486352,22.6606819486352,22.536898179797,22.5946639385881,217733.312315306,0.0,1.0
2019-03-11,27.86,27.86,27.5,27.52,220949,22.9907719988702,22.9907719988702,22.6936909536587,22.7101954561704,267743.907873233,0.0,1.0
2019-03-12,27.76,27.9,27.7,27.84,403891,22.9082494863114,23.0237810038937,22.8587359787762,22.9742674963584,489431.292718356,0.0,1.0
2019-03-13,27.85,27.95,27.8,27.81,179670,22.9825197476143,23.0650422601731,22.9412584913349,22.9495107425908,217722.406200452,0.0,1.0
2019-03-14,27.64,27.84,27.6,27.83,303381,22.8092224712409,22.9742674963584,22.7762134662174,22.9660152451026,367634.225610839,0.0,1.0
2019-03-15,27.66,27.82,27.58,27.66,213860,22.8257269737527,22.9577629938467,22.7597089637057,22.8257269737527,259153.52473996,0.0,1.0
2019-03-18,27.79,27.855,27.57,27.69,165233,22.9330062400791,22.9866458732423,22.7514567124498,22.8504837275203,200227.786184223,0.0,1.0
2019-03-19,27.61,27.9,27.56,27.89,213480,22.7844657174733,23.0237810038937,22.7432044611939,23.0155287526378,258693.044335017,0.0,1.0
2019-03-20,27.34,27.67,27.19,27.59,152074,22.5616549335646,22.8339792250086,22.4378711647265,22.7679612149615,184281.834477251,0.0,1.0
2019-03-21,27.65,27.79,27.27,27.27,172777,22.8174747224968,22.9330062400791,22.5038891747735,22.5038891747735,209369.534012888,0.0,1.0
2019-03-22,26.81,27.54,26.81,27.49,369878,22.1242856170032,22.7266999586822,22.1242856170032,22.6854387024028,448214.661104308,0.0,1.0
2019-03-25,26.88,27.05,26.6,26.8,188382,22.1820513757944,22.3223396471442,21.9509883406298,22.1160333657473,228279.525379048,0.0,1.0
2019-03-26,27.25,27.4,27.07,27.07,192392,22.4915107978897,22.615317279346,22.3429430201422,22.3429430201422,233096.035526964,0.005,1.0
2019-03-27,27.33,27.44,27.09,27.27,335533,22.557540921333,22.6483323410677,22.359450551003,22.5080183287505,406521.123999278,0.0,1.0
2019-03-28,27.53,27.61,27.28,27.43,259719,22.7226162299414,22.7886463533848,22.516272094181,22.6400785756372,314667.289965423,0.0,1.0
2019-03-29,27.54,27.76,27.42,27.69,294744,22.7308699953718,22.912452834841,22.6318248102068,22.8546764768281,357102.467334191,0.0,1.0
2019-04-01,27.94,27.94,27.67,27.72,187488,23.0610206125886,23.0610206125886,22.8381689459673,22.8794377731194,227154.50491122,0.0,1.0
2019-04-02,27.76,27.94,27.66,27.94,185976,22.912452834841,23.0610206125886,22.8299151805369,23.0610206125886,225322.613742582,0.0,1.0
2019-04-03,27.85,28.03,27.79,27.94,224438,22.9867367237148,23.1353045014623,22.9372141311323,23.0610206125886,271921.951128949,0.0,1.0
2019-04-04,28.12,28.12,27.87,27.87,171363,23.2095883903361,23.2095883903361,23.0032442545756,23.0032442545756,207617.967150439,0.0,1.0
2019-04-05,28.35,28.38,28.16,28.19,183555,23.3994249952357,23.424186291527,23.2426034520578,23.267364748349,222389.407049939,0.0,1.0
2019-04-08,28.29,28.36,28.21,28.28,187388,23.3499024026532,23.4076787606661,23.2838722792099,23.3416486372228,227033.348087898,0.0,1.0
2019-04-09,27.96,28.27,27.91,28.21,175511,23.0775281434494,23.3333948717924,23.0362593162973,23.2838722792099,212643.552181863,0.0,1.0
2019-04-10,28.32,28.35,27.97,27.97,132187,23.3746636989445,23.3994249952357,23.0857819088798,23.0857819088798,160153.570045546,0.0,1.0
2019-04-11,28.33,28.4,28.26,28.32,169580,23.3829174643749,23.4406938223878,23.3251411063619,23.3746636989445,205457.740990595,0.0,1.0
2019-04-12,28.44,28.52,28.32,28.45,156764,23.4737088841095,23.5397390075528,23.3746636989445,23.4819626495399,189930.282513561,0.0,1.0
2019-04-15,28.33,28.49,28.25,28.45,186144,23.3829174643749,23.5149777112616,23.3168873409315,23.4819626495399,225526.157205763,0.0,1.0
2019-04-16,28.38,28.41,28.24,28.37,176956,23.424186291527,23.4489475878182,23.3086335755011,23.4159325260965,214394.268278876,0.0,1.0
2019-04-17,28.37,28.47,28.26,28.47,140023,23.4159325260965,23.4984701804007,23.3251411063619,23.4984701804007,169647.418721112,0.0,1.0
2019-04-18,28.29,28.4,28.19,28.38,218128,23.3499024026532,23.4406938223878,23.267364748349,23.424186291527,264276.955577288,0.0,1.0
2019-04-22,27.98,28.28,27.85,28.24,165356,23.0940356743102,23.3416486372228,22.9867367237148,23.3086335755011,200340.076773446,0.0,1.0
2019-04-23,28.21,28.315,27.91,27.91,178986,23.345775519938,23.432670466042,23.0975042453552,23.0975042453552,216278.746263444,0.075,1.0
2019-04-24,28.28,28.43,28.19,28.24,193010,23.4037054840073,23.5278411212987,23.3292241016325,23.3706026473963,233224.72604733,0.0,1.0
2019-04-25,27.87,28.2,27.75,28.19,147227,23.0644014087441,23.3374998107852,22.965092898911,23.3292241016325,177902.578839284,0.0,1.0
2019-04-26,28.19,28.21,27.88,27.88,132482,23.3292241016325,23.345775519938,23.0726771178969,23.0726771178969,160085.374624125,0.0,1.0
2019-04-29,28.29,28.38,28.19,28.23,330255,23.4119811931601,23.4864625755349,23.3292241016325,23.3623269382435,399065.498682767,0.0,1.0
2019-04-30,28.17,28.34,27.97,28.27,472983,23.3126726833269,23.4533597389239,23.1471585002717,23.3954297748546,571531.685405132,0.0,1.0
2019-05-01,27.85,28.22,27.85,28.22,257966,23.0478499904386,23.3540512290908,23.0478499904386,23.3540512290908,311714.676335555,0.0,1.0
2019-05-02,27.79,27.96,27.57,27.84,236941,22.998195735522,23.138882791119,22.8161301341613,23.0395742812858,286308.998571994,0.0,1.0
2019-05-03,28.37,28.38,27.95,27.95,197400,23.4781868663822,23.4864625755349,23.1306070819662,23.1306070819662,238529.407397248,0.0,1.0
2019-05-06,28.36,28.45,28.03,28.03,225227,23.4699111572294,23.5443925396042,23.1968127551883,23.1968127551883,272154.320364033,0.0,1.0
2019-05-07,27.87,28.27,27.7,28.17,198282,23.0644014087441,23.3954297748546,22.9237143531472,23.3126726833269,239595.177089875,0.0,1.0
2019-05-08,27.74,27.98,27.73,27.86,155542,22.9568171897582,23.1554342094245,22.9485414806055,23.0561256995914,187950.056156955,0.0,1.0
2019-05-09,27.72,27.76,27.34,27.52,336071,22.9402657714527,22.9733686080638,22.6257888236478,22.7747515883975,406093.295204664,0.0,1.0
2019-05-10,27.77,27.78,27.33,27.61,147134,22.9816443172165,22.9899200263693,22.617513114495,22.8492329707723,177790.201762851,0.0,1.0
2019-05-13,27.08,27.39,26.95,27.35,223506,22.410620385676,22.6671673694116,22.3030361666901,22.6340645328006,270074.740272186,0.0,1.0
2019-05-14,27.36,27.42,27.06,27.11,242636,22.6423402419533,22.6919944968699,22.3940689673705,22.4354475131343,293190.584058961,0.0,1.0
2019-05-15,27.42,27.45,27.1,27.2,171946,22.6919944968699,22.7168216243282,22.4271718039816,22.5099288955092,207771.922413005,0.0,1.0
2019-05-16,27.46,27.71,27.43,27.48,149694,22.7250973334809,22.9319900623,22.7002702060227,22.7416487517865,180883.59225392,0.0,1.0
2019-05-17,27.21,27.49,27.15,27.34,160784,22.5182046046619,22.7499244609392,22.4685503497454,22.6257888236478,194284.256529682,0.0,1.0
2019-05-20,26.99,27.13,26.92,27.1,205121,22.3361390033012,22.4519989314398,22.2782090392319,22.4271718039816,247859.121452538,0.0,1.0
2019-05-21,27.28,27.32,27.09,27.1,196346,22.5761345687312,22.6092374053423,22.4188960948288,22.4271718039816,237255.800531004,0.0,1.0
2019-05-22,27.01,27.24,26.94,27.23,129894,22.3526904216067,22.5430317321202,22.2947604575374,22.5347560229674,156958.15017456,0.0,1.0
2019-05-23,26.5,26.8,26.37,26.8,149969,21.9306292548159,22.1789005293987,21.82304503583,22.1789005293987,181215.890060577,0.0,1.0
2019-05-24,26.6,26.71,26.5,26.63,108129,22.0133863463435,22.1044191470239,21.9306292548159,22.0382134738018,130658.289222174,0.0,1.0
2019-05-28,26.31,26.66,26.31,26.62,231284,21.82304503583,22.1133554030874,21.82304503583,22.0801770754008,278837.441338239,0.06,1.0
2019-05-29,26.01,26.21,25.88,26.17,223569,21.5742075781809,21.7400992166136,21.4663780131996,21.7069208889271,269536.188938918,0.0,1.0
2019-05-30,25.92,26.22,25.8,26.11,169341,21.4995563408861,21.7483937985353,21.4000213578265,21.6571533973972,204158.571944703,0.0,1.0
2019-05-31,25.57,25.7,25.48,25.65,769236,21.2092459736288,21.3170755386101,21.134594736334,21.2756026290019,927395.747329091,0.0,1.0
2019-06-03,25.84,25.93,25.61,25.63,382478,21.433199685513,21.5078509228078,21.2424243013153,21.2590134651586,461117.876239459,0.0,1.0
2019-06-04,26.48,26.4966,26.06,26.06,423521,21.9640529284979,21.9778219344878,21.6156804877891,21.6156804877891,510599.574518826,0.0,1.0
2019-06-05,26.32,26.53,26.11,26.53,210307,21.8313396177517,22.0055258381061,21.6571533973972,22.0055258381061,253547.438541018,0.0,1.0
2019-06-06,26.31,26.43,26.01,26.37,169829,21.82304503583,21.9225800188897,21.5742075781809,21.8728125273598,204746.907806125,0.0,1.0
2019-06-07,26.46,26.59,26.3627,26.41,194853,21.9474637646546,22.0552933296359,21.866757482557,21.9059908550464,234915.999191816,0.0,1.0
2019-06-10,26.56,26.7293,26.5143,26.53,211203,22.030409583871,22.1708368558043,21.9925033444891,22.0055258381061,254627.66176199,0.0,1.0
2019-06-11,26.61,26.89,26.57,26.76,216064,22.0718824934792,22.304130787285,22.0387041657926,22.1963012223037,260488.113857012,0.0,1.0
2019-06-12,26.62,26.7,26.53,26.63,241101,22.0801770754008,22.1465337307739,22.0055258381061,22.0884716573224,290672.878124257,0.0,1.0
2019-06-13,26.84,26.89,26.7,26.74,130782,22.2626578776768,22.304130787285,22.1465337307739,22.1797120584605,157671.599648474,0.0,1.0
2019-06-14,26.68,26.87,26.68,26.87,133146,22.1299445669306,22.2875416234418,22.1299445669306,22.2875416234418,160521.652878804,0.0,1.0
2019-06-17,26.71,26.83,26.67,26.76,167689,22.1548283126955,22.2543632957552,22.121649985009,22.1963012223037,202166.910381038,0.0,1.0
2019-06-18,26.95,27.19,26.89,26.89,153937,22.3538982788149,22.5529682449342,22.304130787285,22.304130787285,185587.41290917,0.0,1.0
2019-06-19,27.01,27.02,26.858,26.97,172449,22.4036657703447,22.4119603522663,22.2775881251358,22.3704874426581,207905.596242446,0.0,1.0
2019-06-20,27.09,27.24,26.995,27.24,197152,22.4700224257178,22.5944411545424,22.3912238974622,22.5944411545424,237687.688014374,0.0,1.0
2019-06-21,26.85,27.07,26.82,27.06,195831,22.2709524595985,22.4534332618745,22.2460687138336,22.4451386799529,236095.082127206,0.0,1.0
2019-06-24,26.5,26.88,26.48,26.83,164026,22.0594406205967,22.3757646747788,22.0427919861661,22.3341430887022,197044.389055883,0.095,1.0
2019-06-25,26.37,26.55,26.37,26.53,143717,21.9512244967976,22.1010622066733,21.9512244967976,22.0844135722427,172647.192895908,0.0,1.0
2019-06-26,26.3,26.52,26.3,26.5,140774,21.8929542762903,22.0760892550273,21.8929542762903,22.0594406205967,169111.76779872,0.0,1.0
2019-06-27,26.78,26.78,26.39,26.39,191884,22.2925215026257,22.2925215026257,21.9678731312282,21.9678731312282,230510.196856589,0.0,1.0
2019-06-28,27.11,27.16,26.82,26.83,195132,22.5672239707312,22.6088455568078,22.3258187714869,22.3341430887022,234412.018370578,0.0,1.0
2019-07-01,27.07,27.44,26.93,27.39,210730,22.5339267018699,22.8419264388367,22.4173862608554,22.8003048527601,253149.891515651,0.0,1.0
2019-07-02,27.0,27.08,26.85,27.08,308273,22.4756564813627,22.5422510190852,22.3507917231329,22.5422510190852,370328.270807214,0.0,1.0
2019-07-03,27.19,27.21,27.01,27.01,150593,22.6338185084537,22.6504671428844,22.483980798578,22.483980798578,180907.329820227,0.0,1.0
2019-07-05,27.34,27.34,26.93,27.08,136009,22.7586832666835,22.7586832666835,22.4173862608554,22.5422510190852,163387.574598549,0.0,1.0
2019-07-08,27.13,27.33,27.1,27.25,179718,22.5838726051618,22.7503589494682,22.5588996535159,22.6837644117457,215895.184375314,0.0,1.0
2019-07-09,26.98,27.08,26.9,27.03,176539,22.459007846932,22.5422510190852,22.3924133092095,22.5006294330086,212076.252542503,0.0,1.0
2019-07-10,27.01,27.17,26.96,27.11,172550,22.483980798578,22.6171698740231,22.4423592125014,22.5672239707312,207284.267930649,0.0,1.0
2019-07-11,26.84,27.06,26.77,27.04,197837,22.3424674059176,22.5256023846546,22.2841971854103,22.508953750224,237661.53413269,0.0,1.0
2019-07-12,27.11,27.19,26.89,26.9,135613,22.5672239707312,22.6338185084537,22.3840889919942,22.3924133092095,162911.859906572,0.0,1.0
2019-07-15,27.0,27.15,26.87,27.15,181900,22.4756564813627,22.6005212395925,22.3674403575635,22.6005212395925,218516.420380092,0.0,1.0
2019-07-16,27.05,27.21,26.9,26.99,172396,22.5172780674393,22.6504671428844,22.3924133092095,22.4673321641474,207099.267772658,0.0,1.0
2019-07-17,26.86,27.05,26.78,27.05,163446,22.3591160403482,22.5172780674393,22.2925215026257,22.5172780674393,196347.635214099,0.0,1.0
2019-07-18,26.85,26.9,26.73,26.81,153545,22.3507917231329,22.3924133092095,22.2508999165491,22.3174944542716,184453.56661496,0.0,1.0
2019-07-19,26.79,27.05,26.79,26.9,174826,22.300845819841,22.5172780674393,22.300845819841,22.3924133092095,210018.426109786,0.0,1.0
2019-07-22,26.68,26.92,26.66,26.88,181311,22.2092783304725,22.4090619436401,22.1926296960418,22.3757646747788,217808.854840764,0.0,1.0
2019-07-23,26.86,26.86,26.66,26.73,232556,22.4215484194631,22.4215484194631,22.2545972026391,22.3130301285275,278591.560365998,0.075,1.0
2019-07-24,27.23,27.27,26.79,26.79,183625,22.7304081705875,22.7637984139523,22.3631154935747,22.3631154935747,219974.437435312,0.0,1.0
2019-07-25,26.98,27.28,26.92,27.25,145685,22.5217191495575,22.7721459747935,22.4716337845103,22.7471032922699,174524.034950379,0.0,1.0
2019-07-26,27.25,27.3,27.03,27.03,162503,22.7471032922699,22.7888410964759,22.5634569537635,22.5634569537635,194671.237612256,0.0,1.0
2019-07-29,27.2,27.32,27.14,27.29,209042,22.7053654880639,22.8055362181583,22.6552801230167,22.7804935356347,250422.85282697,0.0,1.0
2019-07-30,27.43,27.44,26.97,27.04,292154,22.8973593874115,22.9057069482527,22.5133715887163,22.5718045146047,349987.266409672,0.0,1.0
2019-07-31,27.21,27.62,27.07,27.43,559856,22.7137130489051,23.0559630433943,22.5968471971283,22.8973593874115,670682.143742867,0.0,1.0
2019-08-01,26.7,27.37,26.64,27.25,543396,22.2879874460039,22.8472740223643,22.2379020809567,22.7471032922699,650963.808874601,0.0,1.0
2019-08-02,26.51,26.63,26.34,26.6,163777,22.1293837900211,22.2295545201155,21.9874752557207,22.2045118375919,196197.431939241,0.0,1.0
2019-08-05,25.76,26.18,25.5,26.1,239328,21.5033167269311,21.8539142822615,21.2862801450599,21.7871337955319,286704.109802687,0.0,1.0
2019-08-06,25.94,26.04,25.62,25.96,207683,21.6535728220727,21.7370484304847,21.3864508751543,21.6702679437551,248794.832347871,0.0,1.0
2019-08-07,25.86,25.94,25.48,25.69,214477,21.5867923353431,21.6535728220727,21.2695850233775,21.4448838010427,256933.736788636,0.0,1.0
2019-08-08,26.41,26.41,26.02,26.05,170020,22.0459081816091,22.0459081816091,21.7203533088023,21.7453959913259,203676.263323359,0.0,1.0
2019-08-09,26.01,26.35,25.97,26.35,133728,21.7120057479611,21.9958228165619,21.6786155045963,21.9958228165619,160200.090234714,0.0,1.0
2019-08-12,25.8,25.89,25.68,25.86,161183,21.5367069702959,21.6118350178667,21.4365362402015,21.5867923353431,193089.937367656,0.0,1.0
2019-08-13,25.98,26.33,25.73,25.73,451736,21.6869630654375,21.9791276948795,21.4782740444075,21.4782740444075,541159.278253386,0.0,1.0
2019-08-14,25.33,25.61,25.29,25.61,303224,21.1443716107595,21.3781033143131,21.1109813673947,21.3781033143131,363248.625279156,0.0,1.0
2019-08-15,25.21,25.43,25.07,25.43,304142,21.0442008806651,21.2278472191715,20.9273350288883,21.2278472191715,364348.347721991,0.0,1.0
2019-08-16,25.74,25.76,25.31,25.31,166234,21.4866216052487,21.5033167269311,21.1276764890771,21.1276764890771,199140.806712711,0.0,1.0
2019-08-19,25.99,26.1,25.96,25.98,161631,21.6953106262787,21.7871337955319,21.6702679437551,21.6869630654375,193626.621087035,0.0,1.0
2019-08-20,25.79,25.95,25.76,25.95,152462,21.5283594094547,21.6619203829139,21.5033167269311,21.6619203829139,182642.574160722,0.0,1.0
2019-08-21,25.95,25.99,25.86,25.99,158120,21.6619203829139,21.6953106262787,21.5867923353431,21.6953106262787,189420.602027347,0.0,1.0
2019-08-22,25.99,26.15,25.88,26.01,157133,21.6953106262787,21.8288715997379,21.6034874570255,21.7120057479611,188238.220708089,0.0,1.0
2019-08-23,25.27,25.99,25.19,25.89,196307,21.0942862457123,21.6953106262787,21.0275057589827,21.6118350178667,235166.899330776,0.0,1.0
2019-08-26,25.51,25.53,25.34,25.53,409979,21.2946277059011,21.3113228275835,21.1527191716007,21.3113228275835,491136.282561153,0.0,1.0
2019-08-27,25.12,25.65,25.12,25.63,195098,21.0191581981415,21.4626356601246,21.0191581981415,21.4459006615592,233161.657274806,0.06,1.0
2019-08-28,25.46,25.55,25.04,25.04,239080,21.3036531737533,21.3789606672976,20.9522182038799,20.9522182038799,285724.553922955,0.0,1.0
2019-08-29,25.86,25.93,25.67,25.67,218578,21.6383531450613,21.6969256400402,21.47937065869,21.47937065869,261222.60978489,0.0,1.0
2019-08-30,25.89,26.16,25.83,26.0,166296,21.6634556429094,21.8893781235423,21.6132506472132,21.7554981350191,198740.381542461,0.0,1.0
2019-09-03,25.65,25.81,25.51,25.67,238172,21.4626356601246,21.5965156486478,21.3454906701668,21.47937065869,284639.402948544,0.0,1.0
2019-09-04,25.9,25.94,25.8,25.84,227562,21.6718231421921,21.7052931393229,21.5881481493651,21.6216181464959,271959.389910555,0.0,1.0
2019-09-05,26.38,26.55,26.13,26.13,238280,22.0734631077617,22.2157105955676,21.8642756256942,21.8642756256942,284768.473769289,0.0,1.0
2019-09-06,26.29,26.48,26.29,26.4,192575,21.9981556142174,22.1571381005887,21.9981556142174,22.0901981063271,230146.419490183,0.0,1.0
2019-09-09,26.76,26.79,26.38,26.39,139642,22.3914280805042,22.4165305783523,22.0734631077617,22.0818306070444,166886.181022709,0.0,1.0
2019-09-10,27.19,27.19,26.77,26.8,178473,22.7512305496603,22.7512305496603,22.3997955797869,22.424898077635,213293.116581444,0.0,1.0
2019-09-11,27.75,27.75,27.11,27.28,222205,23.2198105094915,23.2198105094915,22.6842905553987,22.8265380432046,265557.238181572,0.0,1.0
2019-09-12,27.72,27.8,27.46,27.79,190405,23.1947080116434,23.261648005905,22.9771530302932,23.2532805066223,227553.052073366,0.0,1.0
2019-09-13,27.78,28.07,27.78,27.84,147059,23.2449130073396,23.4875704865379,23.2449130073396,23.2951180030358,175750.239147381,0.0,1.0
2019-09-16,27.89,27.99,27.78,27.87,154336,23.3369554994493,23.4206304922763,23.2449130073396,23.3202205008839,184446.983245161,0.0,1.0
2019-09-17,27.79,27.89,27.62,27.89,229393,23.2532805066223,23.3369554994493,23.1110330188164,23.3369554994493,274147.618362257,0.0,1.0
2019-09-18,27.61,27.81,27.4,27.81,180453,23.1026655195337,23.2700155051877,22.926948034597,23.2700155051877,215659.414961766,0.0,1.0
2019-09-19,27.47,27.8,27.47,27.63,117429,22.9855205295759,23.261648005905,22.9855205295759,23.1194005180991,140339.420455993,0.0,1.0
2019-09-20,27.44,27.64,27.35,27.5,239229,22.9604180317278,23.1277680173818,22.8851105381835,23.010623027424,285902.623851575,0.0,1.0
2019-09-23,27.49,27.62,27.22,27.34,105237,23.0022555281413,23.1110330188164,22.7763330475084,22.8767430389008,125768.758914129,0.0,1.0
2019-09-24,27.13,27.49,27.06,27.49,178532,22.7930680460738,23.0955193728924,22.7342580658591,23.0955193728924,212502.026941227,0.11,1.0
2019-09-25,27.44,27.51,27.08,27.09,105488,23.0535122441676,23.1123222243823,22.751060917349,22.759462343094,125559.640949388,0.0,1.0
2019-09-26,27.33,27.47,27.2,27.47,178789,22.961096560973,23.0787165214024,22.8518780262885,23.0787165214024,212807.927401222,0.0,1.0
2019-09-27,27.27,27.5,27.14,27.42,119584,22.9106880065033,23.1039207986373,22.8014694718188,23.0367093926776,142337.745556761,0.0,1.0
2019-09-30,27.37,27.49,27.26,27.26,138385,22.9947022639528,23.0955193728924,22.9022865807583,22.9022865807583,164716.090102961,0.0,1.0
2019-10-01,26.85,27.63,26.82,27.46,163261,22.557828125215,23.2131393333218,22.5326238479801,23.0703150956575,194325.350191851,0.0,1.0
2019-10-02,26.57,26.74,26.38,26.74,226488,22.3225882043561,22.4654124420204,22.1629611152019,22.4654124420204,269582.814721533,0.0,1.0
2019-10-03,26.54,26.58,26.21,26.5,214164,22.2973839271212,22.3309896301011,22.0201368775376,22.2637782241414,254913.875931715,0.0,1.0
2019-10-04,26.77,26.77,26.43,26.58,107910,22.4906167192553,22.4906167192553,22.2049682439267,22.3309896301011,128442.484973158,0.0,1.0
2019-10-07,26.67,26.85,26.57,26.71,137033,22.4066024618057,22.557828125215,22.3225882043561,22.4402081647855,163106.839434035,0.0,1.0
2019-10-08,26.28,26.47,26.22,26.45,134070,22.0789468577523,22.2385739469065,22.0285383032826,22.2217710954166,159580.057087863,0.0,1.0
2019-10-09,26.37,26.48,26.3,26.45,164547,22.1545596894569,22.2469753726515,22.0957497092422,22.2217710954166,195856.042765992,0.0,1.0
2019-10-10,26.49,26.65,26.41,26.46,216354,22.2553767983964,22.3897996103158,22.1881653924368,22.2301725211616,257520.576349575,0.0,1.0
2019-10-11,26.96,27.21,26.81,26.81,247962,22.6502438084095,22.8602794520335,22.5242224222351,22.5242224222351,295142.762106516,0.0,1.0
2019-10-14,26.79,26.89,26.7,26.87,130442,22.5074195707452,22.5914338281948,22.4318067390406,22.5746309767049,155261.742423025,0.0,1.0
2019-10-15,26.98,27.11,26.78,26.89,220401,22.6670466598994,22.7762651945839,22.4990181450003,22.5914338281948,262337.61588888,0.0,1.0
2019-10-16,27.07,27.16,26.95,26.95,167187,22.7426594916041,22.8182723233087,22.6418423826646,22.6418423826646,198998.366557384,0.0,1.0
2019-10-17,27.32,27.36,27.12,27.19,197723,22.952695135228,22.9863008382079,22.7846666203289,22.8434766005436,235344.578411155,0.0,1.0
2019-10-18,27.32,27.34,27.1,27.23,164654,22.952695135228,22.969497986718,22.767863768839,22.8770823035234,195983.402101477,0.0,1.0
2019-10-21,27.57,27.7,27.51,27.51,511040,23.162730778852,23.2719493135365,23.1123222243823,23.1123222243823,608277.70846708,0.0,1.0
2019-10-22,27.62,27.73,27.42,27.57,157915,23.2467450363016,23.3393280179813,23.0784123423385,23.2046618628108,187622.494813317,0.05,1.0
2019-10-23,27.78,27.78,27.57,27.62,254029,23.3814111914721,23.3814111914721,23.2046618628108,23.2467450363016,301817.780039465,0.0,1.0
2019-10-24,27.67,27.87,27.54,27.87,154409,23.2888282097924,23.4571609037555,23.1794119587164,23.4571609037555,183456.934437067,0.0,1.0
2019-10-25,27.77,27.86,27.6,27.64,254098,23.3729945567739,23.4487442690573,23.2299117669053,23.2635783056979,301899.760548866,0.0,1.0
2019-10-28,27.95,28.04,27.85,27.85,253504,23.5244939813407,23.6002436936241,23.4403276343592,23.4403276343592,301194.015294019,0.0,1.0
2019-10-29,28.08,28.14,27.86,27.88,241164,23.6339102324167,23.6844100406056,23.4487442690573,23.4655775384536,286532.573467744,0.0,1.0
2019-10-30,27.97,28.04,27.78,28.04,167027,23.541327250737,23.6002436936241,23.3814111914721,23.6002436936241,198448.674547598,0.0,1.0
2019-10-31,27.74,27.93,27.53,27.93,184004,23.3477446526795,23.5076607119444,23.1709953240182,23.5076607119444,218619.444230311,0.0,1.0
2019-11-01,28.09,28.1,27.81,27.86,227909,23.6423268671149,23.650743501813,23.4066610955665,23.4487442690573,270783.998799406,0.0,1.0
2019-11-04,28.32,28.33,28.19,28.25,184777,23.8359094651724,23.8443260998706,23.7264932140964,23.7769930222853,219537.863560271,0.0,1.0
2019-11-05,28.38,28.55,28.33,28.35,186349,23.8864092733613,24.0294920632299,23.8443260998706,23.8611593692669,221405.593426633,0.0,1.0
2019-11-06,28.21,28.31,28.13,28.29,156585,23.7433264834927,23.8274928304742,23.6759934059075,23.8106595610779,186042.290791522,0.0,1.0
2019-11-07,28.3,28.52,28.21,28.42,158491,23.8190761957761,24.0042421591355,23.7433264834927,23.9200758121539,188306.85384832,0.0,1.0
2019-11-08,28.27,28.33,28.12,28.21,115840,23.7938262916816,23.8443260998706,23.6675767712093,23.7433264834927,137632.205928345,0.0,1.0
2019-11-11,28.23,28.24,28.08,28.08,108612,23.760159752889,23.7685763875872,23.6339102324167,23.6339102324167,129044.45053772,0.0,1.0
2019-11-12,28.12,28.33,28.11,28.24,144386,23.6675767712093,23.8443260998706,23.6591601365112,23.7685763875872,171548.374354023,0.0,1.0
2019-11-13,27.97,28.02,27.84,27.98,149417,23.541327250737,23.5834104242278,23.431910999661,23.5497438854352,177525.822800376,0.0,1.0
2019-11-14,28.04,28.15,27.93,27.93,154469,23.6002436936241,23.6928266753038,23.5076607119444,23.5076607119444,183528.221836546,0.0,1.0
2019-11-15,28.12,28.2,28.01,28.17,120638,23.6675767712093,23.7349098487946,23.5749937895296,23.7096599447001,143332.821640053,0.0,1.0
2019-11-18,28.06,28.07,27.97,28.05,152551,23.6170769630204,23.6254935977185,23.541327250737,23.6086603283222,181249.401299853,0.0,1.0
2019-11-19,27.99,28.11,27.95,28.09,147016,23.5581605201333,23.6591601365112,23.5244939813407,23.6423268671149,174673.138697873,0.0,1.0
2019-11-20,27.84,28.0,27.69,27.91,171685,23.431910999661,23.5665771548315,23.3056614791887,23.4908274425481,203982.952993853,0.0,1.0
2019-11-21,27.66,27.88,27.58,27.88,500982,23.2804115750942,23.4655775384536,23.213078497509,23.4655775384536,595228.399433653,0.0,1.0
2019-11-22,27.69,27.77,27.62,27.72,205945,23.3056614791887,23.3729945567739,23.2467450363016,23.3309113832832,244688.058096625,0.0,1.0
2019-11-25,28.13,28.2,27.75,27.75,270953,23.7222848967473,23.7813165335327,23.4018274399125,23.4018274399125,321297.37599792,0.055,1.0
2019-11-26,28.17,28.33,28.13,28.14,172191,23.7560172606247,23.8909467161341,23.7222848967473,23.7307179877167,204184.919415758,0.0,1.0
2019-11-27,28.41,28.44,28.3,28.3,167801,23.9584114438888,23.9837107167968,23.8656474432261,23.8656474432261,198979.23621376,0.0,1.0
2019-11-29,28.23,28.4,28.23,28.39,68731,23.8066158064407,23.9499783529194,23.8066158064407,23.9415452619501,81501.5517440775,0.0,1.0
2019-12-02,28.05,28.3,28.01,28.28,168149,23.6548201689926,23.8656474432261,23.6210878051153,23.8487812612874,199391.896294465,0.0,1.0
2019-12-03,27.92,27.92,27.64,27.79,250963,23.5451899863912,23.5451899863912,23.3090634392498,23.4355598037898,297593.137453972,0.0,1.0
2019-12-04,28.04,28.26,28.02,28.02,165090,23.6463870780233,23.8319150793487,23.6295208960846,23.6295208960846,195764.519320681,0.0,1.0
2019-12-05,28.16,28.21,28.07,28.14,161826,23.7475841696553,23.789749624502,23.6716863509313,23.7307179877167,191894.052356827,0.0,1.0
2019-12-06,28.44,28.59,28.35,28.35,232007,23.9837107167968,24.1102070813369,23.9078128980728,23.9078128980728,275115.021103842,0.0,1.0
2019-12-09,28.37,28.47,28.33,28.39,132933,23.9246790800114,24.0090099897048,23.8909467161341,23.9415452619501,157632.593414841,0.0,1.0
2019-12-10,28.34,28.41,28.28,28.33,214888,23.8993798071034,23.9584114438888,23.8487812612874,23.8909467161341,254815.228225711,0.0,1.0
2019-12-11,28.33,28.41,28.26,28.4,162047,23.8909467161341,23.9584114438888,23.8319150793487,23.9499783529194,192156.115224171,0.0,1.0
2019-12-12,28.47,28.68,28.28,28.32,225683,24.0090099897048,24.1861049000609,23.8487812612874,23.8825136251647,267615.991361375,0.0,1.0
2019-12-13,28.27,28.5,28.17,28.46,160673,23.8403481703181,24.0343092626128,23.7560172606247,24.0005768987355,190526.819388284,0.0,1.0
2019-12-16,28.41,28.57,28.38,28.44,169664,23.9584114438888,24.0933408993982,23.9331121709808,23.9837107167968,201188.390611328,0.0,1.0
2019-12-17,28.54,28.54,28.4,28.43,184350,24.0680416264902,24.0680416264902,23.9499783529194,23.9752776258275,218603.120339013,0.0,1.0
2019-12-18,28.7,28.72,28.52,28.59,154319,24.2029710819996,24.2198372639383,24.0511754445515,24.1102070813369,182992.215500928,0.0,1.0
2019-12-19,28.69,28.71,28.61,28.68,133597,24.1945379910302,24.2114041729689,24.1270732632755,24.1861049000609,158419.967821704,0.0,1.0
2019-12-20,28.79,28.88,28.7,28.76,176389,24.2788689007236,24.3547667194477,24.2029710819996,24.2535696278156,209162.92809047,0.0,1.0
2019-12-23,28.64,28.65,28.5,28.65,145493,24.287301991693,24.2957821949023,24.1685791467615,24.2957821949023,171567.822618799,0.16,1.0
2019-12-24,28.64,28.67,28.59,28.66,67753,24.287301991693,24.3127426013211,24.244900975646,24.3042623981117,79895.491095046,0.0,1.0
2019-12-26,28.65,28.73,28.61,28.72,113647,24.2957821949023,24.3636238205775,24.2618613820648,24.3551436173681,134014.477240546,0.0,1.0
2019-12-27,28.58,28.75,28.51,28.75,113433,24.2364207724366,24.3805842269962,24.1770593499709,24.3805842269962,133762.124797195,0.0,1.0
2019-12-30,28.6,28.68,28.5,28.62,476736,24.2533811788554,24.3212228045305,24.1685791467615,24.2703415852742,562175.207631956,0.0,1.0
2019-12-31,28.68,28.77,28.5,28.5,101403,24.3212228045305,24.397544633415,24.1685791467615,24.1685791467615,119576.143986406,0.0,1.0
2020-01-02,28.51,28.86,28.33,28.86,570544,24.1770593499709,24.4738664622995,24.0244156922019,24.4738664622995,672795.198313462,0.0,1.0
2020-01-03,28.44,28.47,28.25,28.31,249338,24.1176979275052,24.1431385371333,23.9565740665267,24.0074552857831,294023.614580263,0.0,1.0
2020-01-06,28.5,28.54,28.2,28.31,156668,24.1685791467615,24.2024999595991,23.9141730504798,24.0074552857831,184745.572873211,0.0,1.0
2020-01-07,28.3,28.42,28.22,28.42,123811,23.9989750825737,24.1007375210864,23.9311334568986,24.1007375210864,146000.039082679,0.0,1.0
2020-01-08,28.3,28.44,28.26,28.35,283703,23.9989750825737,24.1176979275052,23.9650542697361,24.0413760986206,334547.407644501,0.0,1.0
2020-01-09,28.21,28.42,28.16,28.42,461032,23.9226532536892,24.1007375210864,23.8802522376422,24.1007375210864,543656.783471304,0.0,1.0
2020-01-10,28.05,28.19,27.95,28.19,230656,23.786970002339,23.9056928472704,23.702167970245,23.9056928472704,271993.482119152,0.0,1.0
2020-01-13,28.32,28.34,27.97,28.07,216108,24.0159354889925,24.0328958954113,23.7191283766638,23.8039304087577,254838.232839405,0.0,1.0
2020-01-14,28.42,28.55,28.22,28.27,460428,24.1007375210864,24.2109801628085,23.9311334568986,23.9735344729455,542944.536388202,0.0,1.0
2020-01-15,28.51,28.61,28.33,28.38,258429,24.1770593499709,24.2618613820648,24.0244156922019,24.0668167082488,304743.876554568,0.0,1.0
2020-01-16,28.87,28.95,28.67,28.67,317012,24.4823466655089,24.550188291184,24.3127426013211,24.3127426013211,373825.947530335,0.0,1.0
2020-01-17,28.77,28.98,28.72,28.91,263824,24.397544633415,24.5756289008122,24.3551436173681,24.5162674783465,311105.752404461,0.0,1.0
2020-01-21,28.37,28.66,28.37,28.66,239842,24.0795370130629,24.3256796191182,24.0795370130629,24.3256796191182,282576.759524435,0.025,1.0
2020-01-22,28.32,28.47,28.26,28.46,152155,24.0370986327085,24.1644137737716,23.9861725762833,24.1559260977008,179265.795171156,0.0,1.0
2020-01-23,28.26,28.36,27.93,28.25,470126,23.9861725762833,24.071049336992,23.7060792659446,23.9776849002124,553892.486087443,0.0,1.0
2020-01-24,27.9,28.32,27.73,28.32,257933,23.6806162377319,24.0370986327085,23.5363257445271,24.0370986327085,303891.192178251,0.0,1.0
2020-01-27,27.51,27.68,27.45,27.5,226639,23.3495968709679,23.4938873641728,23.2986708145427,23.3411091948971,267021.26484043,0.0,1.0
2020-01-28,27.62,27.77,27.6,27.65,221531,23.4429613077475,23.5702764488106,23.4259859556058,23.4684243359601,261003.127534826,0.0,1.0
2020-01-29,27.43,27.73,27.43,27.7,188947,23.281695462401,23.5363257445271,23.281695462401,23.5108627163145,222613.349546215,0.0,1.0
2020-01-30,27.43,27.43,27.12,27.26,246533,23.281695462401,23.281695462401,23.018577504204,23.1374049691962,290459.953868953,0.0,1.0
2020-01-31,26.77,27.3,26.7,27.3,286656,22.7215088417234,23.1713556734796,22.6620951092273,23.1713556734796,337732.021823686,0.0,1.0
2020-02-03,27.05,27.17,26.93,26.93,345468,22.9591637717078,23.0610158845583,22.8573116588574,22.8573116588574,407023.073354073,0.0,1.0
2020-02-04,27.28,27.43,27.25,27.33,172860,23.1543803213379,23.281695462401,23.1289172931253,23.1968187016923,203659.987205718,0.0,1.0
2020-02-05,27.82,27.86,27.51,27.51,192881,23.612714829165,23.6466655334485,23.3495968709679,23.3495968709679,227248.304941722,0.0,1.0
2020-02-06,27.67,28.0,27.66,27.96,261396,23.4853996881019,23.7654929984407,23.476912012031,23.7315422941572,307971.225359399,0.0,1.0
2020-02-07,27.33,27.58,27.25,27.57,174839,23.1968187016923,23.409010603464,23.1289172931253,23.4005229273932,205991.603049059,0.0,1.0
2020-02-10,27.42,27.46,27.3,27.3,189002,23.2732077863301,23.3071584906136,23.1713556734796,23.1713556734796,222678.149380164,0.0,1.0
2020-02-11,27.64,27.81,27.51,27.57,152940,23.4599366598893,23.6042271530941,23.3495968709679,23.4005229273932,180190.665528419,0.0,1.0
2020-02-12,27.78,27.89,27.73,27.78,264638,23.5787641248815,23.6721285616611,23.5363257445271,23.5787641248815,311790.881025956,0.0,1.0
2020-02-13,27.8,27.83,27.63,27.65,177663,23.5957394770232,23.6212025052358,23.4514489838184,23.4684243359601,209318.779977609,0.0,1.0
2020-02-14,27.68,27.87,27.6,27.82,318054,23.4938873641728,23.6551532095193,23.4259859556058,23.612714829165,374724.479756608,0.0,1.0
2020-02-18,27.53,27.68,27.38,27.64,208618,23.3665722231097,23.4938873641728,23.2392570820466,23.4599366598893,245789.304702548,0.0,1.0
2020-02-19,27.66,27.75,27.57,27.69,326001,23.476912012031,23.5533010966689,23.4005229273932,23.5023750402436,384087.466672748,0.0,1.0
2020-02-20,27.88,27.91,27.6,27.62,238282,23.6636408855902,23.6891039138028,23.4259859556058,23.4429613077475,280738.800597899,0.0,1.0
2020-02-21,27.65,27.82,27.56,27.82,257868,23.4684243359601,23.612714829165,23.3920352513223,23.612714829165,303814.610556312,0.0,1.0
2020-02-24,26.9,27.02,26.78,26.88,265864,22.8318486306448,22.9337007434952,22.7299965177943,22.814873278503,313235.328233605,0.0,1.0
2020-02-25,25.89,26.93,25.78,26.93,421754,22.025519403912,22.9102834124121,21.9319385953206,22.9102834124121,495752.715736666,0.06,1.0
2020-02-26,25.45,26.11,25.45,26.0,324199,21.6511961695465,22.2126810210947,21.6511961695465,22.1191002125033,381081.233821402,0.0,1.0
2020-02-27,24.47,25.46,24.47,25.03,805306,20.8174762384599,21.6597035157821,20.8174762384599,21.2938876276522,946600.711549935,0.0,1.0
2020-02-28,24.01,24.26,23.61,23.79,733194,20.4261383116233,20.6388219675127,20.0858444622001,20.2389766944405,861836.323216446,0.0,1.0
2020-03-02,24.64,24.66,23.69,24.16,465766,20.9621011244647,20.9791158169358,20.1539032320848,20.5537485051569,547486.827387065,0.0,1.0
2020-03-03,24.12,25.11,23.89,24.66,357480,20.5197191202146,21.3619463975369,20.3240501567963,20.9791158169358,420201.541233856,0.0,1.0
2020-03-04,24.73,24.73,24.16,24.53,354698,21.0386672405849,21.0386672405849,20.5537485051569,20.8685203158733,416931.426296761,0.0,1.0
2020-03-05,23.79,24.27,23.52,24.18,315482,20.2389766944405,20.6473293137483,20.0092783460799,20.5707631976281,370834.795321527,0.0,1.0
2020-03-06,23.4,23.66,22.93,23.13,382549,19.907190191253,20.128381193378,19.5073449181808,19.6774918428924,449669.01476298,0.0,1.0
2020-03-09,20.98,21.89,20.97,21.6,709060,17.8484124022431,18.6225809096807,17.8399050560075,18.3758678688489,833467.899818947,0.0,1.0
2020-03-10,21.65,21.8,20.62,21.72,652905,18.4184046000268,18.5460147935605,17.5421479377623,18.4779560236759,767460.241913647,0.0,1.0
2020-03-11,20.29,21.22,20.12,20.99,768203,17.2614055119882,18.0525887118969,17.1167806259833,17.8569197484786,902987.816326706,0.0,1.0
2020-03-12,17.71,19.14,17.71,18.78,1000153,15.066510183209,16.2830606948967,15.066510183209,15.9767962304159,1175634.53079799,0.0,1.0
2020-03-13,19.52,19.52,17.96,18.57,988400,16.6063398518486,16.6063398518486,15.2791938390984,15.7981419594687,1161819.41187072,0.0,1.0
2020-03-16,17.15,18.23,16.64,16.81,1114702,14.5900987940166,15.5088921874591,14.1562241360021,14.300849022007,1310281.68965106,0.0,1.0
2020-03-17,18.49,18.49,16.83,17.46,902543,15.7300831895841,15.7300831895841,14.3178637144781,14.8538265273195,1060898.39887498,0.0,1.0
2020-03-18,16.65,17.72,15.99,17.21,837047,14.1647314822377,15.0750175294446,13.6032466306895,14.6411428714301,983910.818745595,0.0,1.0
2020-03-19,17.24,17.51,15.75,16.08,848612,14.6666649101368,14.8963632584974,13.3990703210357,13.6798127468097,997504.952191857,0.0,1.0
2020-03-20,16.44,17.73,16.38,17.37,800327,13.9860772112906,15.0835248756801,13.9350331338771,14.7772604111993,940748.12266719,0.0,1.0
2020-03-23,15.92,16.55,15.49,16.48,1127350,13.5436952070405,14.0796580198819,13.1778793189106,14.0201065962329,1325148.84052251,0.0,1.0
2020-03-24,17.27,17.27,16.25,16.68,897074,14.6921869488436,14.6921869488436,13.8244376328146,14.1902535209444,1054469.83719598,0.0,1.0
2020-03-25,17.46,18.23,16.91,17.4,908586,14.8538265273195,15.5088921874591,14.3859224843627,14.8027824499061,1068001.67154388,0.0,1.0
2020-03-26,18.52,18.61,17.55,17.55,1233496,15.7556052282908,15.832171344411,14.9303926434397,14.9303926434397,1449918.65364719,0.0,1.0
2020-03-27,17.75,18.27,17.52,17.89,934129,15.1005395681513,15.5429215724014,14.904870604733,15.2196424154494,1098026.31059427,0.0,1.0
2020-03-30,18.08,18.1,17.42,17.84,913411,15.3812819939254,15.3982966863965,14.8197971423772,15.1771056842715,1073673.24040494,0.0,1.0
2020-03-31,18.02,18.19,17.66,17.98,739507,15.3302379165119,15.4748628025167,15.0239734520311,15.2962085315696,869256.968650625,0.0,1.0
2020-04-01,16.87,17.4,16.72,17.12,617925,14.3518930994204,14.8027824499061,14.2242829058868,14.5645767553099,726342.836989288,0.0,1.0
2020-04-02,17.07,17.58,16.62,16.78,521267,14.522040024132,14.9559146821465,14.139209443531,14.2753269833002,612725.737927571,0.0,1.0
2020-04-03,16.54,17.13,16.2,16.99,595756,14.0711506736463,14.5730841015455,13.7819009016367,14.4539812542474,700284.182050234,0.0,1.0
2020-04-06,17.7,17.78,17.16,17.16,932396,15.0580028369734,15.126061606858,14.5986061402522,14.5986061402522,1095989.24762303,0.0,1.0
2020-04-07,17.85,18.8,17.71,18.28,1161546,15.1856130305071,15.993810922887,15.066510183209,15.551428918637,1365344.68897286,0.0,1.0
2020-04-08,18.57,18.72,17.91,18.07,2030078,15.7981419594687,15.9257521530024,15.2366571079206,15.3727746476898,2386264.69851445,0.0,1.0
2020-04-09,19.61,19.69,19.0,19.0,663253,16.6829059679688,16.7509647378535,16.1639578475986,16.1639578475986,779623.847006768,0.0,1.0
2020-04-13,18.99,19.57,18.81,19.51,589306,16.155450501363,16.6488765830265,16.0023182691226,16.5978325056131,692702.499324042,0.0,1.0
2020-04-14,19.18,19.59,18.99,19.4,772367,16.317090079839,16.6658912754977,16.155450501363,16.5042516970217,907882.409640173,0.0,1.0
2020-04-15,18.21,18.59,18.05,18.53,698910,15.4918774949879,15.8151566519399,15.3557599552187,15.7641125745264,821537.034753704,0.0,1.0
2020-04-16,17.94,18.35,17.66,18.26,643833,15.2621791466273,15.610980342286,15.0239734520311,15.5344142261658,756796.517000159,0.0,1.0
2020-04-17,18.83,18.98,18.52,18.52,572690,16.0193329615938,16.1469431551274,15.7556052282908,15.7556052282908,673171.144257626,0.0,1.0
2020-04-20,18.5,18.86,18.28,18.44,633741,15.7385905358197,16.0448550003005,15.551428918637,15.6875464584062,744933.828306715,0.0,1.0
2020-04-21,18.21,18.35,17.83,17.96,638124,15.5131458605768,15.6324122208449,15.1894228827065,15.3001702172411,749057.486111198,0.025,1.0
2020-04-22,18.31,18.58,18.22,18.57,796873,15.5983361179112,15.8283498127138,15.5216648863103,15.8198307869803,935403.912295863,0.0,1.0
2020-04-23,18.53,18.86,18.37,18.37,545358,15.7857546840466,16.0668825332498,15.6494502723117,15.6494502723117,640164.752478563,0.0,1.0
2020-04-24,18.69,18.82,18.38,18.62,514703,15.9220590957815,16.0328064303161,15.6579692980452,15.8624259156475,604180.590722009,0.0,1.0
2020-04-27,19.61,19.74,18.78,18.84,516578,16.7058094632571,16.8165567977917,15.9987303273824,16.049844481783,606381.546627849,0.0,1.0
2020-04-28,20.17,20.37,19.8,20.01,601262,17.1828749043292,17.3532554189978,16.8676709521923,17.0465704925943,705787.27992395,0.0,1.0
2020-04-29,21.2,21.44,20.68,20.79,916721,18.0603345548726,18.2647911724749,17.6173452167342,17.7110544998019,1076086.66611088,0.0,1.0
2020-04-30,20.42,20.86,20.32,20.81,708625,17.395850547665,17.7706876799359,17.3106602903307,17.7280925512688,831814.602013943,0.0,1.0
2020-05-01,19.63,20.02,19.38,20.01,365462,16.722847514724,17.0550895183278,16.5098718713882,17.0465704925943,428995.065205461,0.0,1.0
2020-05-04,19.51,19.61,19.14,19.41,378533,16.6206192059228,16.7058094632571,16.3054152537859,16.5354289485885,444338.369016256,0.0,1.0
2020-05-05,19.38,20.1,19.35,19.82,456108,16.5098718713882,17.1232417241952,16.4843147941879,16.8847090036592,535399.251360559,0.0,1.0
2020-05-06,18.94,19.57,18.93,19.47,522840,16.1350347391173,16.6717333603234,16.1265157133838,16.5865431029891,613732.15243178,0.0,1.0
2020-05-07,19.14,19.41,19.1,19.21,441529,16.3054152537859,16.5354289485885,16.2713391508522,16.3650484339199,518285.792079893,0.0,1.0
2020-05-08,20.02,20.05,19.39,19.39,485932,17.0550895183278,17.0806465955281,16.5183908971216,16.5183908971216,570407.949459642,0.0,1.0
2020-05-11,19.6,19.82,19.35,19.78,392355,16.6972904375237,16.8847090036592,16.4843147941879,16.8506329007254,460563.229032536,0.0,1.0
2020-05-12,18.79,19.66,18.76,19.65,746832,16.0072493531158,16.7484045919243,15.9816922759155,16.7398855661908,876663.627237648,0.0,1.0
2020-05-13,18.05,18.71,17.77,18.57,613755,15.376841448842,15.9390971472484,15.1383087283059,15.8198307869803,720452.102394168,0.0,1.0
2020-05-14,18.12,18.14,17.18,17.68,754599,15.436474628976,15.4535126804428,14.6356862100335,15.061637496705,885780.866981999,0.0,1.0
2020-05-15,18.27,18.36,17.99,18.0,473843,15.5642600149774,15.6409312465783,15.3257272944414,15.3342463201748,556217.359621936,0.0,1.0
2020-05-18,19.63,19.72,19.0,19.04,530950,16.722847514724,16.7995187463248,16.1861488935179,16.2202249964516,623252.020376508,0.0,1.0
2020-05-19,19.1,19.64,19.1,19.53,650402,16.2713391508522,16.7313665404574,16.2713391508522,16.6376572573897,763469.932304212,0.0,1.0
2020-05-20,19.65,19.79,19.38,19.4,496253,16.7398855661908,16.8591519264589,16.5098718713882,16.5269099228551,582523.18460854,0.0,1.0
2020-05-21,19.67,19.8,19.49,19.57,575851,16.7569236176577,16.8676709521923,16.6035811544559,16.6717333603234,675958.75164485,0.0,1.0
2020-05-22,19.71,19.78,19.4,19.69,441428,16.7909997205914,16.8506329007254,16.5269099228551,16.7739616691246,518167.233921767,0.0,1.0
2020-05-26,20.49,20.64,20.27,20.32,451896,17.5406739851333,17.6690830186994,17.352340735903,17.3951437470917,527878.749006328,0.1,1.0
2020-05-27,21.38,21.43,20.64,20.96,807749,18.3025675842923,18.345370595481,17.6690830186994,17.9430222903072,943565.624902882,0.0,1.0
2020-05-28,20.82,21.57,20.73,21.57,493518,17.8231738589788,18.4652190268094,17.7461284388391,18.4652190268094,576499.160099015,0.0,1.0
2020-05-29,20.56,20.72,20.27,20.62,525128,17.6005982007975,17.7375678366014,17.352340735903,17.6519618142239,613424.132340615,0.0,1.0
2020-06-01,20.71,20.98,20.54,20.6,496532,17.7290072343636,17.9601434947827,17.583476996322,17.6348406097485,580019.940432334,0.0,1.0
2020-06-02,20.92,21.09,20.78,20.84,483743,17.9087798813562,18.0543101193978,17.7889314500278,17.8402950634543,565080.570929081,0.0,1.0
2020-06-03,21.71,21.86,21.19,21.19,488845,18.5850674581378,18.7134764917039,18.1399161417752,18.1399161417752,571040.431997624,0.0,1.0
2020-06-04,22.01,22.05,21.39,21.56,445313,18.8418855252701,18.876127934221,18.3111281865301,18.4566584245717,520188.869466104,0.0,1.0
2020-06-05,22.98,23.33,22.79,22.79,630349,19.672263942331,19.971885020652,19.5096124998139,19.5096124998139,736337.213777928,0.0,1.0
2020-06-08,23.54,23.56,23.24,23.32,329720,20.1516576676446,20.1687788721201,19.8948396005123,19.9633244184143,385159.81801646,0.0,1.0
2020-06-09,22.99,23.25,22.75,23.14,605258,19.6808245445688,19.9034002027501,19.475370090863,19.8092335781349,707027.359981216,0.0,1.0
2020-06-10,22.1,22.93,22.08,22.93,350196,18.9189309454098,19.6294609311423,18.9018097409343,19.6294609311423,409078.695954422,0.0,1.0
2020-06-11,20.29,21.2,20.21,21.04,508041,17.3694619403785,18.148476744013,17.3009771224765,18.0115071082091,593464.088028934,0.0,1.0
2020-06-12,20.83,21.13,20.27,21.09,1880001,17.8317344612165,18.0885525283488,17.352340735903,18.0543101193978,2196108.34353623,0.0,1.0
2020-06-15,21.28,21.52,20.04,20.15,632366,18.2169615619149,18.4224160156207,17.1554468844349,17.2496135090501,738693.356423017,0.0,1.0
2020-06-16,21.82,22.18,21.37,22.14,282644,18.679234082753,18.9874157633117,18.2940069820546,18.9531733543607,330168.3598309,0.0,1.0
2020-06-17,21.33,21.88,21.29,21.86,371129,18.2597645731036,18.7305976961794,18.2255221641527,18.7134764917039,433531.414838745,0.0,1.0
2020-06-18,21.37,21.6,21.06,21.12,290699,18.2940069820546,18.4909008335227,18.0286283126846,18.079991926111,339577.744563772,0.0,1.0
2020-06-19,21.05,21.71,20.88,21.62,299397,18.0200677104468,18.5850674581378,17.8745374724052,18.5080220379981,349738.244676315,0.0,1.0
2020-06-22,21.13,21.15,20.71,20.96,322510,18.0885525283488,18.1056737328243,17.7290072343636,17.9430222903072,376737.513370401,0.0,1.0
2020-06-23,20.98,21.39,20.95,21.31,280603,18.0115071082091,18.3634955693324,17.9857518549562,18.2948148939912,326849.436009542,0.06,1.0
2020-06-24,20.32,20.77,20.07,20.71,542694,17.4448915366448,17.8312203354387,17.2302644262038,17.7797098289328,632135.892437938,0.0,1.0
2020-06-25,20.71,20.71,20.14,20.18,330381,17.7797098289328,17.7797098289328,17.2903600171273,17.3247003547979,384831.393528468,0.0,1.0
2020-06-26,20.2,20.58,20.06,20.56,482161,17.3418705236332,17.6681037315035,17.2216793417862,17.6509335626682,561626.393573114,0.0,1.0
2020-06-29,20.93,20.975,20.4001,20.47,364465,17.9685816861209,18.0072145660003,17.5136580628301,17.5736678029095,424532.808612943,0.0,1.0
2020-06-30,21.18,21.21,20.78,20.84,274579,18.1832087965619,18.2089640498148,17.8398054198563,17.8913159263621,319832.615082747,0.0,1.0
2020-07-01,20.8,21.35,20.77,21.22,279782,17.8569755886916,18.3291552316618,17.8312203354387,18.2175491342325,325893.126251756,0.0,1.0
2020-07-02,20.93,21.44,20.88,21.23,426351,17.9685816861209,18.4064209914205,17.9256562640327,18.2261342186501,496618.296640108,0.0,1.0
2020-07-06,21.05,21.48,20.95,21.34,236092,18.0716026991326,18.4407613290911,17.9857518549562,18.3205701472441,275002.537557919,0.0,1.0
2020-07-07,20.66,20.97,20.63,20.87,273759,17.7367844068446,18.0029220237915,17.7110291535917,17.9170711796151,318877.470135873,0.0,1.0
2020-07-08,20.69,20.83,20.36,20.67,301665,17.7625396600975,17.8827308419445,17.4792318743154,17.7453694912623,351382.683413287,0.0,1.0
2020-07-09,20.09,20.73,19.97,20.67,586794,17.2474345950391,17.7968799977681,17.1444135820274,17.7453694912623,683504.053605212,0.0,1.0
2020-07-10,20.63,20.64,20.12,20.12,337340,17.7110291535917,17.7196142380093,17.273189848292,17.273189848292,392937.312656881,0.0,1.0
2020-07-13,20.56,21.02,20.53,20.82,482259,17.6509335626682,18.0458474458797,17.6251783094153,17.8741457575269,561740.545042376,0.0,1.0
2020-07-14,20.83,20.85,20.46,20.52,235468,17.8827308419445,17.8999010107798,17.5650827184918,17.6165932249977,274275.695549566,0.0,1.0
2020-07-15,21.56,21.66,21.24,21.24,389297,18.5094420044322,18.5952928486086,18.2347193030677,18.2347193030677,453457.39315049,0.0,1.0
2020-07-16,21.49,21.66,21.31,21.44,330913,18.4493464135087,18.5952928486086,18.2948148939912,18.4064209914205,385451.072933026,0.0,1.0
2020-07-17,21.43,21.65,21.35,21.52,234603,18.3978359070029,18.586707764191,18.3291552316618,18.4751016667617,273268.134111704,0.0,1.0
2020-07-20,21.12,21.36,21.07,21.36,223999,18.1316982900561,18.3377403160794,18.0887728679679,18.3377403160794,260916.479213341,0.0,1.0
2020-07-21,21.7,21.81,21.35,21.35,251798,18.6296331862792,18.7240691148732,18.3291552316618,18.3291552316618,293297.057723298,0.0,1.0
2020-07-22,21.65,21.75,21.5,21.58,290729,18.586707764191,18.6725586083674,18.4579314979264,18.5266121732675,338644.311292531,0.0,1.0
2020-07-23,21.77,21.89,21.58,21.63,291663,18.6897287772027,18.7927497902144,18.5266121732675,18.5695375953557,339732.244683239,0.0,1.0
2020-07-24,21.46,21.77,21.431,21.73,324693,18.4235911602558,18.6897287772027,18.3986944154447,18.6553884395321,378205.949067709,0.0,1.0
2020-07-27,21.58,21.6,21.27,21.51,215105,18.5266121732675,18.5437823421028,18.2604745563207,18.466516582344,250556.650972486,0.0,1.0
2020-07-28,21.45,21.65,21.43,21.43,232758,18.4622240401352,18.6343659892274,18.445009845226,18.445009845226,270425.658855965,0.055,1.0
2020-07-29,21.88,21.9,21.5,21.53,383941,18.8323292306834,18.8495434255926,18.5052595274083,18.5310808197721,446074.884157872,0.0,1.0
2020-07-30,21.64,21.679,21.38,21.58,210460,18.6257588917728,18.6593265718457,18.4019743579529,18.5741163070451,244519.132157977,0.0,1.0
2020-07-31,21.52,21.64,21.15,21.59,342583,18.5224737223175,18.6257588917728,18.204011116497,18.5827234044997,398023.842307688,0.0,1.0
2020-08-03,21.8,21.81,21.5,21.64,357273,18.7634724510465,18.7720795485011,18.5052595274083,18.6257588917728,415091.152254476,0.0,1.0
2020-08-04,21.95,21.97,21.68,21.72,295549,18.8925789128656,18.9097931077748,18.6601872815912,18.6946156714096,343378.242849748,0.0,1.0
2020-08-05,22.37,22.38,22.1,22.17,314634,19.2540770059592,19.2626841034138,19.0216853746848,19.081935056867,365551.803798313,0.0,1.0
2020-08-06,22.26,22.43,22.2139,22.32,380091,19.1593989339585,19.3057195906868,19.1197202146928,19.2110415186861,441601.831516951,0.0,1.0
2020-08-07,22.76,22.77,22.1462,22.21,339066,19.5897538066889,19.5983609041435,19.0614501649251,19.1163634466855,393937.679674412,0.0,1.0
2020-08-10,23.15,23.26,22.81,22.81,418243,19.9254306074187,20.0201086794193,19.632789293962,19.632789293962,485928.040440694,0.0,1.0
2020-08-11,23.11,23.62,23.04,23.41,492796,19.8910022176002,20.3299641877853,19.830752535418,20.1492151412385,572546.090710456,0.0,1.0
2020-08-12,23.24,23.48,23.0701,23.38,335539,20.0028944845101,20.2094648234207,19.8566598987563,20.1233938488746,389839.898722586,0.0,1.0
2020-08-13,22.94,23.23,22.9,23.11,645235,19.7446815608719,19.9942873870555,19.7102531710534,19.8910022176002,749654.576821971,0.0,1.0
2020-08-14,23.06,23.22,22.765,22.82,314646,19.8479667303272,19.9856802896009,19.5940573554162,19.6413963914166,365565.74578057,0.0,1.0
2020-08-17,23.02,23.09,22.871,23.09,364061,19.8135383405087,19.873788022691,19.6852925884351,19.873788022691,422977.666884754,0.0,1.0
2020-08-18,22.66,23.0249,22.63,23.01,430332,19.5036828321428,19.8177558182615,19.477861539779,19.8049312430541,499973.425733188,0.0,1.0
2020-08-19,22.61,22.86,22.58,22.68,289340,19.4606473448698,19.675824781235,19.434826052506,19.5208970270521,336164.42886339,0.0,1.0
2020-08-20,22.48,22.5945,22.38,22.38,431939,19.3487550779599,19.4473063438151,19.2626841034138,19.2626841034138,501840.489523826,0.0,1.0
2020-08-21,22.32,22.45,22.19,22.4,477842,19.2110415186861,19.3229337855961,19.0991492517762,19.279898298323,555172.057154007,0.0,1.0
2020-08-24,22.81,22.81,22.33,22.48,567597,19.632789293962,19.632789293962,19.2196486161408,19.3487550779599,659452.2752802,0.0,1.0
2020-08-25,22.73,22.8319,22.5575,22.82,453186,19.6284857452347,19.7164814644357,19.4795234139081,19.7062052224485,524794.317488337,0.075,1.0
2020-08-26,22.52,22.74,22.47,22.73,338436,19.4471402984023,19.6371212427029,19.4039628110613,19.6284857452347,391912.569305944,0.0,1.0
2020-08-27,22.65,22.86,22.54,22.57,359865,19.559401765489,19.7407472123213,19.4644112933387,19.4903177857433,416727.584397887,0.0,1.0
2020-08-28,22.67,22.7299,22.52,22.52,429979,19.5766727604254,19.62839939026,19.4471402984023,19.4471402984023,497920.359056366,0.0,1.0
2020-08-31,22.36,22.69,22.34,22.66,305174,19.308972338911,19.5939437553618,19.2917013439746,19.5680372629572,353394.811501649,0.0,1.0
2020-09-01,22.48,22.5,22.13,22.27,359041,19.4125983085295,19.4298693034659,19.1103558971422,19.2312528616971,415773.383434904,0.0,1.0
2020-09-02,22.63,22.71,22.43,22.54,377964,19.5421307705526,19.6112147502982,19.3694208211884,19.4644112933387,437686.423268067,0.0,1.0
2020-09-03,22.24,22.87,22.16,22.6,649376,19.2053463692925,19.7493827097896,19.1362623895469,19.516224278148,751984.471526718,0.0,1.0
2020-09-04,22.31,22.58,22.0,22.52,338053,19.26579485157,19.4989532832115,18.9980944300555,19.4471402984023,391469.051139896,0.0,1.0
2020-09-08,21.75,22.14,21.71,22.12,281902,18.7822069933504,19.1189913946104,18.7476650034775,19.101720399674,326445.582362644,0.0,1.0
2020-09-09,21.9,22.02,21.7,21.93,297098,18.9117394553735,19.015365424992,18.7390295060093,18.9376459477781,344042.715655713,0.0,1.0
2020-09-10,21.54,21.98,21.53,21.93,437178,18.600861546518,18.9808234351191,18.5922260490498,18.9376459477781,506256.879362816,0.0,1.0
2020-09-11,21.43,21.7,21.28,21.59,371604,18.5058710743677,18.7390295060093,18.3763386123446,18.6440390338591,430321.474087763,0.0,1.0
2020-09-14,21.82,21.88,21.5206,21.58,268644,18.8426554756278,18.8944684604371,18.5841086814297,18.6354035363908,311092.67414999,0.0,1.0
2020-09-15,21.72,21.972,21.71,21.97,233230,18.7563005009457,18.9739150371446,18.7476650034775,18.9721879376509,270082.876937517,0.0,1.0
2020-09-16,21.91,22.17,21.74,21.83,306534,18.9203749528417,19.1448978870151,18.7735714958822,18.851290973096,354969.706294921,0.0,1.0
2020-09-17,21.9,21.9687,21.58,21.64,471935,18.9117394553735,18.9710653229801,18.6354035363908,18.6872165212001,546505.863428832,0.0,1.0
2020-09-18,21.74,22.03,21.55,21.99,308535,18.7735714958822,19.0240009224602,18.6094970439862,18.9894589325873,357286.886060611,0.0,1.0
2020-09-21,20.95,21.38,20.75,21.38,436346,18.0913671958938,18.4626935870267,17.9186572465297,18.4626935870267,505293.414312813,0.0,1.0
2020-09-22,20.9,21.16,20.742,20.95,409852,18.0870494471597,18.3120558039186,17.9503148149754,18.1303199003826,473593.375471484,0.045,1.0
2020-09-23,20.28,21.0825,20.28,20.86,479415,17.5504958271961,18.2449866014232,17.5504958271961,18.0524330845814,553975.015619447,0.0,1.0
2020-09-24,20.43,20.74,20.1,20.32,753753,17.6803071868647,17.9485839968465,17.3947221955938,17.5851121897744,870978.85954383,0.0,1.0
2020-09-25,20.6,20.68,20.2863,20.32,415867,17.8274267278225,17.8966594529791,17.5559479043022,17.5851121897744,480543.845771643,0.0,1.0
2020-09-28,21.17,21.25,20.83,20.83,272051,18.3207098945632,18.3899426197198,18.0264708126477,18.0264708126477,314361.16303054,0.0,1.0
2020-09-29,21.01,21.1899,20.805,21.13,336412,18.18224444425,18.3379315349459,18.0048355860362,18.2860935319849,388731.773003701,0.0,1.0
2020-09-30,21.08,21.4,20.93,21.06,452657,18.242823078762,18.5197539793884,18.1130117190934,18.2255148974729,523055.533609195,0.0,1.0
2020-10-01,21.26,21.26,20.92,21.13,383273,18.3985967103644,18.3985967103644,18.1043576284488,18.2860935319849,442880.732062017,0.0,1.0
2020-10-02,21.63,21.7158,20.9,20.9,297724,18.7187980642136,18.793050161944,18.0870494471597,18.0870494471597,344026.902684072,0.0,1.0
2020-10-05,22.09,22.105,21.8,21.8,279675,19.116886233864,19.1298673698309,18.8659176051714,18.8659176051714,323170.869691955,0.0,1.0
2020-10-06,22.05,22.67,22.05,22.22,539040,19.0822698712857,19.6188234912493,19.0822698712857,19.2293894122435,622873.069093597,0.0,1.0
2020-10-07,22.42,22.51,22.23,22.27,321765,19.4024712251349,19.4803580409361,19.238043502888,19.2726598654663,371806.828949432,0.0,1.0
2020-10-08,22.75,22.795,22.52,22.59,477519,19.6880562164059,19.7269996243065,19.4890121315807,19.5495907660927,551784.144183187,0.0,1.0
2020-10-09,22.72,23.0,22.697,22.93,319330,19.6620939444722,19.9044084825202,19.6421895359896,19.8438298480082,368993.130664993,0.0,1.0
2020-10-12,22.97,23.0299,22.68,22.76,282827,19.8784462105865,19.9302842135475,19.6274775818939,19.6967103070505,326813.077902447,0.0,1.0
2020-10-13,22.65,22.86,22.6,22.81,293490,19.6015153099601,19.7832512134962,19.5582448567373,19.7399807602733,339134.418685589,0.0,1.0
2020-10-14,22.55,22.85,22.54,22.68,352453,19.5149744035144,19.7745971228516,19.5063203128698,19.6274775818939,407267.515993703,0.0,1.0
2020-10-15,22.81,22.85,22.23,22.31,355310,19.7399807602733,19.7745971228516,19.238043502888,19.3072762280446,410568.844945915,0.0,1.0
2020-10-16,22.76,22.93,22.65,22.83,296316,19.6967103070505,19.8438298480082,19.6015153099601,19.7572889415625,342399.926427608,0.0,1.0
2020-10-19,22.49,22.89,22.45,22.77,308680,19.463049859647,19.8092134854299,19.4284334970687,19.705364397695,356686.811679673,0.0,1.0
2020-10-20,22.6,22.84,22.56,22.64,993350,19.5582448567373,19.7659430322071,19.523628494159,19.5928612193156,1147838.68207206,0.0,1.0
2020-10-21,22.49,22.72,22.49,22.66,333065,19.463049859647,19.6620939444722,19.463049859647,19.6101694006047,384864.237825873,0.0,1.0
2020-10-22,22.87,22.8745,22.52,22.57,936994,19.7919053041408,19.7957996449308,19.4890121315807,19.5322825848036,1082718.0329888,0.0,1.0
2020-10-23,22.99,23.07,22.7679,22.95,452899,19.8957543918757,19.9649871170323,19.7035470386597,19.8611380292974,523335.170153273,0.0,1.0
2020-10-26,22.57,22.76,22.3,22.71,533487,19.5322825848036,19.6967103070505,19.2986221374001,19.6534398538276,616456.450377588,0.0,1.0
2020-10-27,22.15,22.51,22.145,22.49,452903,19.2207353215989,19.5331265051554,19.2163965551606,19.5157714394022,521925.997218586,0.06,1.0
2020-10-28,21.51,21.86,21.51,21.72,601520,18.6653732174985,18.9690868681784,18.6653732174985,18.8476014079065,693192.418347691,0.0,1.0
2020-10-29,21.77,21.86,21.21,21.45,637279,18.8909890722893,18.9690868681784,18.4050472312015,18.6133080202391,734401.135743113,0.0,1.0
2020-10-30,21.62,21.8667,21.44,21.7,583280,18.7608260791408,18.9749008152057,18.6046304873625,18.8302463421533,672172.618988296,0.0,1.0
2020-11-02,22.12,22.12,21.77,21.85,560940,19.1947027229692,19.1947027229692,18.8909890722893,18.9604093353018,646427.974378164,0.0,1.0
2020-11-03,22.66,22.79,22.404,22.42,600381,19.6632894983039,19.7760974256993,19.4411446566637,19.4550287092662,691879.833289008,0.0,1.0
2020-11-04,22.12,22.51,22.0001,22.47,821671,19.1947027229692,19.5331265051554,19.0906591037791,19.4984163736491,946894.712688131,0.0,1.0
2020-11-05,22.7,22.81,22.24,22.24,483494,19.6979996298102,19.7934524914524,19.298833117488,19.298833117488,557179.104795513,0.0,1.0
2020-11-06,22.41,22.8467,22.395,22.8,426555,19.4463511763897,19.8252990371094,19.4333348770748,19.7847749585758,491562.528275533,0.0,1.0
2020-11-09,23.7,24.38,23.63,23.68,1170888,20.565752917467,21.1558251530736,20.505010187331,20.5483978517138,1349332.83071933,0.0,1.0
2020-11-10,24.45,24.575,23.8,23.87,957331,21.2165678832096,21.3250370441667,20.6525282462327,20.7132709763686,1103229.47042361,0.0,1.0
2020-11-11,24.3,24.63,24.05,24.63,456947,21.0864048900611,21.3727634749878,20.8694665681469,21.3727634749878,526586.307997609,0.0,1.0
2020-11-12,23.72,24.09,23.49,24.09,730303,20.5831079832201,20.9041766996532,20.3835247270591,20.9041766996532,841602.112476017,0.0,1.0
2020-11-13,24.28,24.39,23.9,23.9,475092,21.0690498243079,21.1645026859502,20.7393035749984,20.7393035749984,547496.62923534,0.0,1.0
2020-11-16,25.04,25.08,24.7,24.78,605576,21.7285423229271,21.7632524544334,21.4335062051238,21.5029264681364,697866.557942083,0.0,1.0
2020-11-17,25.08,25.16,24.57,24.78,409523,21.7632524544334,21.832672717446,21.3206982777284,21.5029264681364,471934.829663189,0.0,1.0
2020-11-18,24.68,25.26,24.68,25.15,642900,21.4161511393707,21.9194480462116,21.4161511393707,21.8239951845694,740878.78334175,0.0,1.0
2020-11-19,24.76,24.8,24.41,24.69,334885,21.4855714023832,21.5202815338895,21.1818577517033,21.4248286722473,385921.902876657,0.0,1.0
2020-11-20,24.64,24.7299,24.52,24.64,530538,21.3814410078644,21.4594520284248,21.2773106133456,21.3814410078644,611392.670643282,0.0,1.0
2020-11-23,25.11,25.255,24.78,24.78,454605,21.8456890167608,21.9718389533371,21.5585891611045,21.5585891611045,522534.745470463,0.065,1.0
2020-11-24,25.9,26.0441,25.41,25.41,633106,22.5329886712109,22.6583556081808,22.1066888855393,22.1066888855393,727708.411842858,0.0,1.0
2020-11-25,25.6,25.82,25.4415,25.82,357928,22.2719888024324,22.4633887062033,22.1340938717611,22.4633887062033,411411.70109601,0.0,1.0
2020-11-27,25.47,25.7,25.285,25.7,166053,22.158888859295,22.3589887586919,21.9979389402149,22.3589887586919,190865.613201806,0.0,1.0
2020-11-30,24.86,25.425,24.81,25.35,353667,21.6281891261121,22.1197388789783,21.5846891479823,22.0544889117836,406513.997484194,0.0,1.0
2020-12-01,25.13,25.43,24.98,25.18,319896,21.8630890080127,22.1240888767912,21.7325890736235,21.9065889861425,367696.736588949,0.0,1.0
2020-12-02,25.28,25.37,25.05,25.05,296899,21.993588942402,22.0718889030355,21.7934890430051,21.7934890430051,341263.389965871,0.0,1.0
2020-12-03,25.47,25.62,25.3001,25.4,377444,22.158888859295,22.2893887936843,22.0110759336101,22.0979888899134,433843.896282165,0.0,1.0
2020-12-04,26.11,26.13,25.57,25.61,264672,22.7156885793558,22.7330885706077,22.2458888155545,22.2806887980583,304220.842606567,0.0,1.0
2020-12-07,25.96,26.07,25.8101,26.04,222353,22.5851886449666,22.680888596852,22.4547757105336,22.6547886099742,255578.289415193,0.0,1.0
2020-12-08,26.24,26.245,25.76,25.86,257381,22.8287885224932,22.8331385203062,22.4111887324476,22.4981886887071,295840.378623053,0.0,1.0
2020-12-09,26.29,26.565,26.11,26.4,344765,22.8722885006229,23.1115383803366,22.7156885793558,22.9679884525084,396281.808431769,0.0,1.0
2020-12-10,26.31,26.3573,26.0401,26.09,319259,22.8896884918748,22.9308394711856,22.6548756099304,22.6982885881039,366964.552312787,0.0,1.0
2020-12-11,26.2,26.32,26.01,26.15,319916,22.7939885399894,22.8983884875008,22.6286886230963,22.7504885618596,367719.725106254,0.0,1.0
2020-12-14,26.09,26.55,26.07,26.48,298971,22.6982885881039,23.0984883868976,22.680888596852,23.037588417516,343645.000358663,0.0,1.0
2020-12-15,26.78,26.78,26.2,26.24,231979,23.2985882862945,23.2985882862945,22.7939885399894,22.8287885224932,266642.662794057,0.0,1.0
2020-12-16,26.68,26.85,26.58,26.84,258036,23.211588330035,23.3594882556761,23.1245883737755,23.3507882600502,296593.25256479,0.0,1.0
2020-12-17,26.81,26.84,26.56,26.78,228685,23.3246882731723,23.3507882600502,23.1071883825236,23.2985882862945,262856.453993935,0.0,1.0
2020-12-18,26.59,26.95,26.5393,26.88,216949,23.1332883694014,23.4464882119356,23.0891793915779,23.385588242554,249366.7920394,0.0,1.0
2020-12-21,26.12,26.26,25.87,26.12,326280,22.8374885181191,22.9598946587216,22.6189061241861,22.8374885181191,373177.356749993,0.13,1.0
2020-12-22,26.13,26.21,26.0,26.16,478229,22.8462318138765,22.916178179935,22.7325689690313,22.8724617011484,546966.513856785,0.0,1.0
2020-12-23,26.48,26.5396,26.2101,26.25,427543,23.1522471653826,23.2043572080963,22.9162656128926,22.9511513629643,488995.239171761,0.0,1.0
2020-12-24,26.55,26.65,26.37,26.62,266864,23.2134502356839,23.3008831932571,23.0560709120521,23.2746533059851,305221.288867629,0.0,1.0
2020-12-28,26.72,26.8899,26.58,26.77,444453,23.3620862635583,23.5106348584752,23.2396801229558,23.4058027423449,508335.77215767,0.0,1.0
2020-12-29,26.36,26.8142,26.2,26.78,189026,23.0473276162948,23.4444481095923,22.9074348841777,23.4145460381022,216195.362991983,0.0,1.0
2020-12-30,26.48,26.63,26.377,26.42,200044,23.1791327998364,23.3104345339745,23.0889722757283,23.1266121061812,228531.635145444,0.03075,1.0
2020-12-31,26.6,26.659,26.3004,26.49,451615,23.2841741871468,23.3358195359078,23.0219208568285,23.1878862487789,515928.06785612,0.0,1.0
2021-01-04,26.31,26.7845,25.995,26.72,501631,23.0303241678133,23.4456753201366,22.7545905261234,23.3892155744573,573066.688676711,0.0,1.0
2021-01-05,26.73,26.91,26.29,26.29,178747,23.3979690233998,23.5555311043655,23.0128172699282,23.0128172699282,204201.796541474,0.0,1.0
2021-01-06,28.17,28.395,26.97,26.97,335297,24.6584656711251,24.8554182723321,23.6080517980207,23.6080517980207,383045.588317379,0.0,1.0
2021-01-07,28.11,28.2758,28.02,28.26,805575,24.6059449774698,24.7510771609371,24.527163936987,24.7372467116079,920294.395144524,0.0,1.0
2021-01-08,27.83,28.23,27.49,28.23,288758,24.3608484070788,24.7109863647803,24.0632311430326,24.7109863647803,329879.116101098,0.0,1.0
2021-01-11,27.86,27.89,27.55,27.55,195718,24.3871087539064,24.413369100734,24.1157518366878,24.1157518366878,223589.583128692,0.0,1.0
2021-01-12,28.3,28.3499,27.87,27.96,186671,24.772260507378,24.8159402176013,24.395862202849,24.4746432433318,213254.22839093,0.0,1.0
2021-01-13,28.07,28.33,28.01,28.33,186974,24.5709311816997,24.7985208542056,24.5184104880445,24.7985208542056,213600.377665335,0.0,1.0
2021-01-14,28.47,28.6699,28.22,28.22,476540,24.9210691394012,25.0960505837625,24.7022329158377,24.7022329158377,544402.558498178,0.0,1.0
2021-01-15,28.17,28.26,27.86,28.22,241632,24.6584656711251,24.7372467116079,24.3871087539064,24.7022329158377,276042.051066084,0.0,1.0
2021-01-19,28.24,28.405,28.13,28.4,297561,24.7197398137228,24.8641717212747,24.6234518753549,24.8597949968034,339935.723568382,0.0,1.0
2021-01-20,28.28,28.45,28.11,28.28,299092,24.754753609493,24.9035622415161,24.6059449774698,24.754753609493,341684.748449946,0.0,1.0
2021-01-21,27.99,28.37,27.9,28.37,335133,24.5009035901594,24.8335346499758,24.4221225496766,24.8335346499758,382858.233594599,0.0,1.0
2021-01-22,28.28,28.29,27.66,27.75,229583,24.754753609493,24.7635070584355,24.2120397750557,24.2908208155385,262277.190975967,0.0,1.0
2021-01-25,28.22,28.55,27.925,28.17,462689,24.7109863647803,24.9999525412642,24.4526681161052,24.6672036107676,528391.84107235,0.01,1.0
2021-01-26,28.26,28.47,28.01,28.37,375994,24.7460125679905,24.9299001348439,24.5270987979269,24.8423346268184,429385.963124598,0.0,1.0
2021-01-27,27.73,28.02,27.641,27.87,406176,24.2819153754556,24.5358553487294,24.203982073313,24.4045070866912,463853.872556735,0.0,1.0
2021-01-28,27.6,27.98,27.46,27.89,351040,24.1680802150225,24.5008291455192,24.0454885037869,24.4220201882963,400888.441026344,0.0,1.0
2021-01-29,27.09,27.72,27.071,27.63,438525,23.7214961240928,24.2731588246531,23.7048586775679,24.1943498674302,500796.500686751,0.0,1.0
2021-02-01,27.51,27.629,27.0052,27.41,272905,24.0892712577996,24.1934742123499,23.6472405732872,24.0017057497742,311658.10163598,0.0,1.0
2021-02-02,27.71,27.8,27.43,27.77,232148,24.2644022738505,24.3432112310734,24.0192188513793,24.3169415786658,265113.519278098,0.0,1.0
2021-02-03,27.77,27.82,27.41,27.75,229153,24.3169415786658,24.3607243326785,24.0017057497742,24.2994284770607,261693.22278518,0.0,1.0
2021-02-04,28.36,28.3799,27.81,27.81,311765,24.8335780760159,24.851003612113,24.351967781876,24.351967781876,356036.305881318,0.0,1.0
2021-02-05,28.58,28.6,28.3,28.6,249566,25.0262221936719,25.043735295277,24.7810387712006,25.043735295277,285004.913038914,0.0,1.0
2021-02-08,29.15,29.18,28.695,28.71,229421,25.5253455894169,25.5516152418245,25.1269225279011,25.140057354105,261999.279366183,0.0,1.0
2021-02-09,29.37,29.435,29.03,29.13,197371,25.7179897070729,25.7749072872894,25.4202669797864,25.5078324878118,225398.109884373,0.0,1.0
2021-02-10,29.29,29.5337,29.16,29.48,255627,25.6479373006525,25.8613344437105,25.5341021402195,25.8143117659009,291926.588178673,0.0,1.0
2021-02-11,29.3,29.5401,28.891,29.45,273459,25.6566938514551,25.8669386362242,25.298550923631,25.7880421134932,312290.770837007,0.0,1.0
2021-02-12,29.39,29.4265,29.19,29.19,181490,25.735502808678,25.7674642191073,25.5603717926271,25.5603717926271,207261.973455649,0.0,1.0
2021-02-16,29.35,29.58,29.3,29.58,304053,25.7004766054678,25.9018772739263,25.6566938514551,25.9018772739263,347229.185162326,0.0,1.0
2021-02-17,29.29,29.36,29.07,29.22,187514,25.6479373006525,25.7092331562703,25.4552931829966,25.5866414450347,214141.394515195,0.0,1.0
2021-02-18,28.98,29.2354,28.95,29.12,206505,25.3764842257737,25.6001265332706,25.350214573366,25.4990759370093,235829.157686147,0.0,1.0
2021-02-19,29.41,29.45,29.11,29.11,202106,25.7530159102831,25.7880421134932,25.4903193862067,25.4903193862067,230805.49014947,0.0,1.0
2021-02-22,29.75,29.844,29.25,29.25,241336,26.0594951883721,26.1418344336732,25.6215204793238,25.6215204793238,275513.625574898,0.01,1.0
2021-02-23,29.8,29.96,29.5401,29.63,305746,26.1032926592769,26.2434445661724,25.8756334055136,25.9543812582005,349045.268691877,0.0,1.0
2021-02-24,30.33,30.41,29.9,29.93,212697,26.5675458508681,26.6376218043158,26.1908876010866,26.2171660836295,242818.81534004,0.0,1.0
2021-02-25,29.74,30.548,29.71,30.37,227085,26.0507356941912,26.7585028240132,26.0244572116483,26.602583827592,259244.421319967,0.0,1.0
2021-02-26,29.42,29.9256,29.2171,29.74,410907,25.7704318804003,26.2133119061899,25.5927017434685,26.0507356941912,469099.004475521,0.0,1.0
2021-03-01,30.27,30.4,29.9,29.9,209449,26.5149888857823,26.6288623101349,26.1908876010866,26.1908876010866,239110.838677349,0.0,1.0
2021-03-02,29.92,30.36,29.92,30.28,179485,26.2084065894485,26.593824333411,26.2084065894485,26.5237483799633,204903.384021905,0.0,1.0
2021-03-03,30.18,30.6275,29.99,29.99,345818,26.4361534381536,26.8281408027518,26.2697230487153,26.2697230487153,394792.202444144,0.0,1.0
2021-03-04,29.74,30.43,29.45,30.23,549364,26.0507356941912,26.6551407926778,25.7967103629432,26.4799509090585,627164.067525474,0.0,1.0
2021-03-05,30.62,30.6794,29.7905,30.09,338384,26.8215711821161,26.873602577551,26.094971139805,26.3573179905249,386305.411030829,0.0,1.0
2021-03-08,31.46,31.629,30.7939,30.83,578565,27.5573686933172,27.7054041449755,26.9738987859231,27.0055205599164,660500.467318347,0.0,1.0
2021-03-09,31.35,31.67,31.24,31.63,434783,27.4610142573266,27.7413180711175,27.364659821336,27.7062800943936,496356.28612528,0.0,1.0
2021-03-10,32.01,32.05,31.43,31.45,649847,28.0391408732703,28.0741788499942,27.5310902107743,27.5486091991362,741877.312290626,0.0,1.0
2021-03-11,32.16,32.2109,31.921,32.18,417339,28.1705332859848,28.2151191113659,27.9611813750597,28.1880522743467,476441.894221343,0.0,1.0
2021-03-12,32.55,32.61,32.18,32.18,505975,28.5121535590424,28.5647105241282,28.1880522743467,28.1880522743467,577630.385438803,0.0,1.0
2021-03-15,32.41,32.6,32.13,32.6,343191,28.3895206405089,28.5559510299473,28.1442548034419,28.5559510299473,391793.170826875,0.0,1.0
2021-03-16,31.97,32.32,31.83,32.32,307285,28.0041028965464,28.3106851928802,27.8814699780129,28.3106851928802,350802.219456619,0.0,1.0
2021-03-17,32.07,32.1,31.73,31.98,429897,28.0916978383561,28.117976320899,27.7938750362033,28.0128623907274,490778.338473215,0.0,1.0
2021-03-18,31.75,32.53,31.69,32.02,305493,27.8113940245652,28.4946345706805,27.7588370594794,28.0479003674513,348756.439228926,0.0,1.0
2021-03-19,31.78,31.9654,31.32,31.72,499462,27.8376725071081,28.0000735292232,27.4347357747837,27.7851155420223,570195.024600099,0.0,1.0
2021-03-22,31.22,31.82,31.05,31.82,308688,27.347140832974,27.872710483832,27.1982294318976,27.872710483832,352403.910114795,0.0,1.0
2021-03-23,30.38,31.07,30.26,31.04,545794,26.6113433217729,27.2157484202596,26.5062293916014,27.1894699377167,623088.489728121,0.0,1.0
2021-03-24,30.17,31.1652,30.16,30.62,404625,26.4273939439727,27.2991388048623,26.4186344497917,26.8215711821161,461927.357494293,0.0,1.0
2021-03-25,30.77,30.89,29.8431,30.0,446070,26.9538483037429,27.058965684193,26.141904137583,26.2793451125215,509225.01845846,0.00101,1.0
2021-03-26,31.47,31.48,31.02,31.11,288116,27.567033023035,27.5757928047392,27.1728428463472,27.2516808816848,328907.739633192,0.0,1.0
2021-03-29,30.86,31.672,30.83,31.27,294580,27.0326863390804,27.7439806134593,27.0064069939679,27.3918373889516,336286.918953288,0.0,1.0
2021-03-30,31.22,31.31,30.8779,30.94,254065,27.3480384804307,27.4268765157683,27.0483663483309,27.1027645927138,290035.766392379,0.0,1.0
2021-03-31,31.15,31.43,31.01,31.27,302836,27.2867200085015,27.5319938962183,27.164083064643,27.3918373889516,345711.811352223,0.0,1.0
2021-04-01,31.48,31.48,31.04,31.23,182649,27.5757928047392,27.5757928047392,27.1903624097556,27.3567982621349,208508.620612055,0.0,1.0
2021-04-05,31.7,31.7547,31.5052,31.72,232741,27.768508002231,27.8164240081529,27.5978674546337,27.7860275656394,265692.694018967,0.0,1.0
2021-04-06,31.67,31.94,31.59,31.72,272378,27.7422286571185,27.9787427631312,27.6721504034851,27.7860275656394,310941.538497721,0.0,1.0
2021-04-07,31.42,31.78,31.31,31.71,256577,27.5232341145142,27.8385862558644,27.4268765157683,27.7772677839352,292903.417761823,0.0,1.0
2021-04-08,31.51,31.55,31.13,31.44,415766,27.6020721498517,27.6371112766684,27.2692004450931,27.5407536779225,474630.549071671,0.0,1.0
2021-04-09,31.62,31.69,31.48,31.56,249720,27.6984297485976,27.7597482205269,27.5757928047392,27.6458710583726,285075.597124772,0.0,1.0
2021-04-12,31.84,31.86,31.635,31.75,242423,27.8911449460895,27.9086645094978,27.7115694211539,27.8123069107519,276745.480865683,0.0,1.0
2021-04-13,31.54,31.8899,31.39,31.83,238204,27.6283514949643,27.9348562567933,27.4969547694016,27.8823851643853,271929.15079893,0.0,1.0
2021-04-14,31.78,32.03,31.56,31.56,233600,27.8385862558644,28.0575807984688,27.6458710583726,27.6458710583726,266673.312062897,0.0,1.0
2021-04-15,31.96,31.99,31.64,31.99,225531,27.9962623265396,28.0225416716521,27.715949312006,28.0225416716521,257461.895303326,0.0,1.0
2021-04-16,32.14,32.215,31.94,32.13,299448,28.1539383972147,28.219636759996,27.9787427631312,28.1451786155105,341844.135062544,0.0,1.0
2021-04-19,31.9,32.1,31.67,32.09,264689,27.9437036363145,28.118899270398,27.7422286571185,28.1101394886938,302163.922502637,0.0,1.0
2021-04-20,31.32,31.84,31.09,31.84,295468,27.4356362974724,27.8911449460895,27.2341613182764,27.8911449460895,337300.642845034,0.0,1.0
2021-04-21,31.83,31.89,31.215,31.27,279824,27.8823851643853,27.9349438546103,27.3436585895786,27.3918373889516,319441.750319726,0.0,1.0
2021-04-22,31.61,31.9843,31.57,31.95,423151,27.6896699668935,28.0175485960807,27.6546308400768,27.9875025448354,483061.124455165,0.0,1.0
2021-04-23,32.13,32.305,31.68,31.71,310471,28.1451786155105,28.2984747953336,27.7509884388227,27.7772677839352,354427.781975512,0.0,1.0
2021-04-26,32.08,32.4402,32.08,32.26,180960,28.118899270398,28.4346233201859,28.118899270398,28.2766736428628,206451.779786109,0.02,1.0
2021-04-27,32.13,32.22,32.02,32.1,176282,28.1627254849716,28.241612671204,28.0663078129097,28.1364297562274,201114.791358615,0.0,1.0
2021-04-28,32.19,32.24,32.02,32.19,207801,28.2153169424598,28.2591431570334,28.0663078129097,28.2153169424598,237073.863236811,0.0,1.0
2021-04-29,32.26,32.51,32.1001,32.38,313325,28.2766736428628,28.4958047157306,28.1365174086566,28.3818565578394,357462.996803066,0.0,1.0
2021-04-30,31.84,32.1513,31.8,32.05,285309,27.9085334404449,28.1813954523799,27.873472468786,28.0926035416538,325500.391462174,0.0,1.0
2021-05-03,32.43,32.6,32.08,32.09,223817,28.4256827724129,28.574691901963,28.118899270398,28.1276645133127,255346.032252364,0.0,1.0
2021-05-04,32.44,32.485,32.17,32.32,253421,28.4344480153276,28.4738916084438,28.1977864566304,28.3292651003511,289120.338666975,0.0,1.0
2021-05-05,32.5,32.59,32.19,32.59,197600,28.4870394728159,28.5659266590483,28.2153169424598,28.5659266590483,225435.851490579,0.0,1.0
2021-05-06,32.94,32.94,32.42,32.56,160738,28.8727101610633,28.8727101610633,28.4169175294982,28.5396309303042,183381.112838526,0.0,1.0
2021-05-07,33.04,33.08,32.68,32.84,247977,28.9603625902104,28.9954235618692,28.6448138452807,28.7850577319161,282909.444054045,0.0,1.0
2021-05-10,32.82,33.4,32.81,33.13,269691,28.7675272460867,29.27591133514,28.758762003172,29.0392497764428,307682.288584746,0.0,1.0
2021-05-11,32.48,32.64,32.17,32.39,414791,28.4695089869865,28.6097528736219,28.1977864566304,28.3906218007541,473222.481151968,0.0,1.0
2021-05-12,31.64,32.57,31.56,32.45,270958,27.7332285821506,28.5483961732189,27.6631066388329,28.4432132582424,309127.770486764,0.0,1.0
2021-05-13,32.48,32.59,31.69,31.69,298612,28.4695089869865,28.5659266590483,27.7770547967242,27.7770547967242,340677.380998506,0.0,1.0
2021-05-14,32.97,33.0,32.61,32.69,266186,28.8990058898074,28.9253016185515,28.5834571448778,28.6535790881955,303683.540308053,0.0,1.0
2021-05-17,33.02,33.06,32.72,32.87,227969,28.942832104381,28.9778930760398,28.6798748169396,28.8113534606603,260082.92322093,0.0,1.0
2021-05-18,32.67,33.11,32.66,33.06,146227,28.636048602366,29.0217192906134,28.6272833594513,28.9778930760398,166825.95271211,0.0,1.0
2021-05-19,32.42,32.44,31.87,32.26,166610,28.4169175294982,28.4344480153276,27.934829169189,28.2766736428628,190080.299680392,0.0,1.0
2021-05-20,32.48,32.53,32.12,32.47,195514,28.4695089869865,28.5133352015601,28.1539602420568,28.4607437440718,223055.997309358,0.0,1.0
2021-05-21,32.68,32.85,32.49,32.72,129363,28.6448138452807,28.7938229748309,28.4782742299012,28.6798748169396,147586.326196234,0.0,1.0
2021-05-24,32.7,32.81,32.58,32.77,159671,28.7017879242264,28.798338281158,28.5964602621191,28.7632290604556,181913.465244194,0.045,1.0
2021-05-25,32.1,32.89,32.1,32.75,161061,28.1751496136901,28.8685567225629,28.1751496136901,28.7456744501044,183497.094811802,0.0,1.0
2021-05-26,32.56,32.619,32.2,32.2,169451,28.5789056517679,28.630691752304,28.2629226654462,28.2629226654462,193055.837309806,0.0,1.0
2021-05-27,32.85,32.9584,32.81,32.82,175380,28.8334475018604,28.928593489964,28.798338281158,28.8071155863336,199810.757961852,0.0,1.0
2021-05-28,32.82,32.96,32.58,32.96,144625,28.8071155863336,28.9299978587921,28.5964602621191,28.9299978587921,164771.529651231,0.0,1.0
2021-06-01,33.33,33.375,32.94,32.94,188339,29.2547581502894,29.2942560235797,28.9124432484409,28.9124432484409,214574.970599711,0.0,1.0
2021-06-02,33.16,33.41,33.07,33.41,202585,29.1055439623042,29.3249765916943,29.0265482157237,29.3249765916943,230805.464714915,0.0,1.0
2021-06-03,33.1,33.12,32.8,33.0,198266,29.0528801312505,29.0704347416018,28.7895609759824,28.9651070794945,225884.820036861,0.0,1.0
2021-06-04,33.09,33.23,32.8741,33.23,209189,29.0441028260749,29.1669850985334,28.8546008073336,29.1669850985334,238329.414113821,0.0,1.0
2021-06-07,33.19,33.23,33.05,33.1,198596,29.131875877831,29.1669850985334,29.0089936053725,29.0528801312505,226260.789646436,0.0,1.0
2021-06-08,33.51,33.575,33.11,33.26,183616,29.4127496434503,29.4698021270918,29.0616574364261,29.1933170140602,209194.047975387,0.0,1.0
2021-06-09,33.32,33.55,33.27,33.55,159483,29.2459808451138,29.4478588641527,29.2020943192358,29.4478588641527,181699.276496921,0.0,1.0
2021-06-10,33.02,33.519,32.98,33.5,161649,28.9826616898457,29.4206492181084,28.9475524691433,29.4039723382747,184167.004297955,0.0,1.0
2021-06-11,33.25,33.2984,33.0835,33.09,86425,29.1845397088846,29.2270218659345,29.0383975777108,29.0441028260749,98464.1621442186,0.0,1.0
2021-06-14,32.91,33.34,32.7846,33.28,120699,28.8861113329141,29.2635354554651,28.776043926012,29.2108716244114,137512.593655135,0.0,1.0
2021-06-15,32.99,33.09,32.731,32.94,132189,28.9563297743189,29.0441028260749,28.7289975702707,28.9124432484409,150603.171879457,0.0,1.0
2021-06-16,32.87,33.035,32.67,32.94,123761,28.8510021122116,28.9958276476091,28.6754560086996,28.9124432484409,141001.13591126,0.0,1.0
2021-06-17,32.12,32.88,31.915,32.86,215726,28.1927042240413,28.8597794173873,28.0127694679414,28.842224807036,245777.030288964,0.0,1.0
2021-06-18,31.27,31.86,31.27,31.84,240312,27.4466332841149,27.9644942894756,27.4466332841149,27.9469396791244,273787.905504212,0.0,1.0
2021-06-21,32.07,32.13,31.45,31.45,127170,28.1488176981633,28.2014815292169,27.6046247772758,27.6046247772758,144885.015908363,0.0,1.0
2021-06-22,32.03,32.13,31.7303,32.06,120485,28.1137084774609,28.2014815292169,27.850652641348,28.1400403929877,137268.783059834,0.0,1.0
2021-06-23,31.98,32.215,31.98,32.1,139759,28.0698219515829,28.2760886232096,28.0698219515829,28.1751496136901,159227.686862758,0.0,1.0
2021-06-24,32.24,32.259,31.85,32.04,141957,28.3945822430802,28.4113160229381,28.0510993933655,28.2184371919445,161181.933962608,0.11,1.0
2021-06-25,32.28,32.545,32.265,32.34,138290,28.4298112533074,28.6632034460622,28.4166003744722,28.4826547686481,157018.319967941,0.0,1.0
2021-06-28,31.85,32.275,31.65,32.27,142418,28.0510993933655,28.425407627029,27.8749543422298,28.4210040007506,161705.366210097,0.0,1.0
2021-06-29,31.76,32.0799,31.715,31.99,114049,27.9718341203545,28.2535781296461,27.9322014838489,28.1744009291606,129494.413001835,0.0,1.0
2021-06-30,31.89,32.02,31.66,31.66,97072,28.0863284035927,28.2008226868309,27.8837615947866,27.8837615947866,110218.25407425,0.0,1.0
2021-07-01,32.18,32.26,31.97,32.11,149131,28.3417387277395,28.4121967481938,28.156786424047,28.280087959842,169327.493492943,0.0,1.0
2021-07-02,31.91,32.26,31.841,32.26,87678,28.1039429087063,28.4121967481938,28.0431728660644,28.4121967481938,99552.0446753139,0.0,1.0
2021-07-06,31.36,31.89,31.055,31.89,163325,27.619544018083,28.0863284035927,27.350922815101,28.0863284035927,185443.756661827,0.0,1.0
2021-07-07,31.27,31.46,31.09,31.33,89865,27.5402787450719,27.7076165436509,27.3817481990498,27.5931222604126,102035.225424247,0.0,1.0
2021-07-08,30.89,31.215,30.5628,30.79,159092,27.205603147914,27.4918388560096,26.917429844256,27.1175306223462,180637.490493454,0.0,1.0
2021-07-09,31.69,31.69,31.21,31.21,93473,27.910183352457,27.910183352457,27.4874352297312,27.4874352297312,106131.849174657,0.0,1.0
2021-07-12,31.84,31.87,31.41,31.51,108819,28.0422921408088,28.0687138984791,27.6635802808669,27.7516528064348,123556.125248329,0.0,1.0
2021-07-13,31.33,31.809,31.33,31.79,165967,27.5931222604126,28.0149896578827,27.5931222604126,27.9982558780248,188443.557091036,0.0,1.0
2021-07-14,31.3,31.8,31.2313,31.55,127176,27.5667005027423,28.0070631305816,27.5061946776772,27.7868818166619,144399.174634774,0.0,1.0
2021-07-15,31.36,31.44,31.065,31.17,119859,27.619544018083,27.6900020385373,27.3597300676578,27.452206219504,136091.24891921,0.0,1.0
2021-07-16,30.94,31.6,30.93,31.6,75356,27.249639410698,27.8309180794459,27.2408321581412,27.8309180794459,85561.3024767097,0.0,1.0
2021-07-19,30.27,30.62,30.0499,30.5,793513,26.6595534893932,26.9678073288808,26.4657058606184,26.8621202981993,900976.774406836,0.0,1.0
2021-07-20,31.02,31.3,30.32,30.36,189595,27.3200974311522,27.5667005027423,26.7035897521772,26.7388187624043,215271.446773606,0.0,1.0
2021-07-21,31.34,31.61,31.25,31.25,130503,27.6019295129694,27.8397253320027,27.5226642399583,27.5226642399583,148176.74315407,0.0,1.0
2021-07-22,30.79,31.29,30.73,31.29,188399,27.1175306223462,27.5578932501855,27.0646871070054,27.5578932501855,213913.475042593,0.0,1.0
2021-07-23,31.11,31.1161,30.78,30.98,157793,27.3993627041633,27.404735128223,27.1087233697894,27.2848684209251,179162.569691962,0.0,1.0
2021-07-26,31.27,31.46,31.08,31.08,156175,27.5843150078558,27.7519203756682,27.4167096400435,27.4167096400435,177042.36079849,0.05,1.0
2021-07-27,31.14,31.25,30.95,31.15,196711,27.4696376509316,27.5666723375598,27.3020322831192,27.4784589860796,222994.588346609,0.0,1.0
2021-07-28,31.28,31.48,30.88,31.27,250434,27.5931363430039,27.7695630459642,27.2402829370831,27.5843150078558,283895.800122996,0.0,1.0
2021-07-29,31.61,31.785,31.47,31.5,204321,27.8842404028885,28.0386137679788,27.7607417108162,27.7872057162603,231621.400356703,0.0,1.0
2021-07-30,31.44,31.805,31.3268,31.51,171973,27.7342777053722,28.0562564382749,27.6344201914966,27.7960270514083,194951.214429957,0.0,1.0
2021-08-02,31.23,32.02,31.19,31.58,155521,27.5490296672638,28.2459151439573,27.5137443266717,27.8577763974444,176300.976428634,0.0,1.0
2021-08-03,31.54,31.6199,30.99,31.33,140740,27.8224910568524,27.892973524685,27.3373176237113,27.637243018744,159545.009500748,0.0,1.0
2021-08-04,30.97,31.3384,30.96,31.3,196439,27.3196749534153,27.6446529402683,27.3108536182673,27.6107790132999,222686.245000124,0.0,1.0
2021-08-05,31.41,31.425,31.13,31.13,205824,27.7078136999281,27.7210457026501,27.4608163157836,27.4608163157836,233325.224069078,0.0,1.0
2021-08-06,31.79,31.9,31.62,31.64,170921,28.0430244355528,28.1400591221811,27.8930617380365,27.9107044083326,193758.65119282,0.0,1.0
2021-08-09,31.6,31.78,31.52,31.73,85680,27.8754190677405,28.0342031004048,27.8048483865563,27.9900964246647,97128.1541425616,0.0,1.0
2021-08-10,31.92,31.98,31.52,31.65,105081,28.1577017924771,28.2106298033652,27.8048483865563,27.9195257434806,119121.423499703,0.0,1.0
2021-08-11,32.27,32.295,31.8465,32.0,114629,28.4664485226578,28.4885018605278,28.0928649791391,28.2282724736612,129945.181853498,0.0,1.0
2021-08-12,32.21,32.355,32.04,32.31,103482,28.4135205117696,28.5414298714159,28.2635578142533,28.5017338632498,117308.772723863,0.0,1.0
2021-08-13,32.11,32.25,32.02,32.25,88493,28.3253071602895,28.4488058523617,28.2459151439573,28.4488058523617,100317.013825136,0.0,1.0
2021-08-16,31.93,32.07,31.711,31.94,179748,28.1665231276251,28.2900218196974,27.9733358878835,28.1753444627731,203765.072955383,0.0,1.0
2021-08-17,31.61,31.765,31.315,31.72,110744,27.8842404028885,28.0209710976828,27.6240110160219,27.9812750895167,125541.086628896,0.0,1.0
2021-08-18,31.31,31.78,31.3,31.55,184403,27.6196003484479,28.0342031004048,27.6107790132999,27.8313123920004,209042.051918193,0.0,1.0
2021-08-19,31.06,31.27,30.85,31.06,239599,27.3990669697474,27.5843150078558,27.213818931639,27.3990669697474,271613.078949623,0.0,1.0
2021-08-20,31.39,31.4922,30.9633,31.04,101637,27.6901710296321,27.7803250748448,27.3137646588661,27.3814242994514,115217.252597894,0.0,1.0
2021-08-23,31.66,31.705,31.49,31.64,130613,27.9283470786286,27.9680430867947,27.7783843811123,27.9107044083326,148064.88792043,0.0,1.0
2021-08-24,31.7,31.7899,31.59,31.7,85148,27.9636324192207,28.0429362222014,27.8665977325925,27.9636324192207,96525.070832526,0.0,1.0
2021-08-25,31.77,31.975,31.64,31.69,124856,28.095952446441,28.2772451833475,27.9809863205978,28.0252040613067,141183.151828066,0.08,1.0
2021-08-26,31.37,31.79,31.37,31.79,238637,27.7422105207697,28.1136395427245,27.7422105207697,28.1136395427245,269843.049615511,0.0,1.0
2021-08-27,32.11,32.185,31.37,31.45,140189,28.3966330832615,28.4629596943249,27.7422105207697,27.8129589059039,158521.215413154,0.0,1.0
2021-08-30,31.89,32.2117,31.86,32.2,209726,28.2020750241423,28.4865719678635,28.175544379717,28.4762250165376,237151.420038228,0.0,1.0
2021-08-31,31.9,32.015,31.77,31.9,156350,28.2109185722841,28.3126193759146,28.095952446441,28.2109185722841,176795.554785658,0.0,1.0
2021-09-01,31.95,32.07,31.655,32.0,179040,28.255136312993,28.3612588906944,27.9942516428105,28.2993540537019,202452.677510868,0.0,1.0
2021-09-02,32.06,32.2167,31.9845,32.11,118116,28.3524153425526,28.4909937419344,28.2856465540822,28.3966330832615,133561.77645707,0.0,1.0
2021-09-03,31.94,32.1,31.828,32.08,126481,28.2462927648512,28.3877895351198,28.1472450256633,28.3701024388362,143020.649599264,0.0,1.0
2021-09-07,31.71,32.063,31.71,32.0,188965,28.0428911575903,28.3550684069952,28.0428911575903,28.2993540537019,213675.548513411,0.0,1.0
2021-09-08,31.55,31.7341,31.4287,31.64,195895,27.9013943873218,28.064204108612,27.7941221483619,27.9809863205978,221511.769777656,0.0,1.0
2021-09-09,31.42,31.7,31.36,31.45,282392,27.7864282614786,28.0340476094485,27.7333669726279,27.8129589059039,319319.797294733,0.0,1.0
2021-09-10,31.05,31.56,31.05,31.55,133493,27.4592169802327,27.9102379354635,27.4592169802327,27.9013943873218,150949.593827962,0.0,1.0
2021-09-13,31.16,31.25,30.99,31.23,175627,27.5564960097923,27.6360879430683,27.406155691382,27.6184008467847,198593.366807424,0.0,1.0
2021-09-14,30.72,31.31,30.6,31.26,198695,27.1673798915539,27.689149231919,27.0612573138525,27.6449314912101,224677.919783411,0.0,1.0
2021-09-15,31.05,31.08,30.71,30.71,159991,27.4592169802327,27.485747624658,27.1585363434121,27.1585363434121,180912.680560999,0.0,1.0
2021-09-16,30.85,31.11,30.67,31.1,111635,27.282346017397,27.5122782690834,27.123162150845,27.5034347209416,126233.269961605,0.0,1.0
2021-09-17,30.78,30.9478,30.65,30.85,107109,27.2204411804046,27.3688359182237,27.1054750545614,27.282346017397,121115.414630873,0.0,1.0
2021-09-20,30.3,30.4099,29.9499,30.31,316225,26.795950869599,26.8931414636772,26.4863382491552,26.8047944177408,357577.066274991,0.0,1.0
2021-09-21,30.22,30.53,30.11,30.52,100630,26.7252024844648,26.99935247686,26.6279234549052,26.9905089287182,113789.169671127,0.0,1.0
2021-09-22,30.56,30.8301,30.39,30.39,95924,27.0258831212854,27.2647473565949,26.8755428028751,26.8755428028751,108467.77612574,0.0,1.0
2021-09-23,31.07,31.2798,30.75,30.75,115046,27.4769040765162,27.6624417165308,27.1939105359792,27.1939105359792,130090.319129331,0.0,1.0
2021-09-24,30.98,31.147,30.89,30.89,126642,27.4769040765162,27.625020376735,27.3970809207097,27.3970809207097,142787.890115801,0.09,1.0
2021-09-27,31.61,31.845,31.05,31.05,115574,28.035666167162,28.2440932962124,27.5389887532546,27.5389887532546,130308.804442788,0.0,1.0
2021-09-28,31.24,31.7,31.18,31.57,171178,27.7075043044018,28.1154893229685,27.6542888671974,28.0001892090257,193001.890796438,0.0,1.0
2021-09-29,31.39,31.51,31.1417,31.32,116967,27.8405428974127,27.9469737718214,27.620319679782,27.7784582206742,131879.401329534,0.0,1.0
2021-09-30,30.83,31.5,30.83,31.48,91573,27.3438654835053,27.9381045322873,27.3438654835053,27.9203660532192,103247.85980618,0.0,1.0
2021-10-01,31.38,31.59,30.7858,30.91,203085,27.8316736578786,28.0179276880938,27.3046634447648,27.4148193997778,228976.790197308,0.0,1.0
2021-10-04,31.47,31.59,31.23,31.33,118392,27.9114968136851,28.0179276880938,27.6986350648677,27.7873274602083,133486.077972473,0.0,1.0
2021-10-05,31.55,31.6743,31.31,31.62,109936,27.9824507299576,28.092695377366,27.7695889811402,28.044535406696,123952.002398657,0.0,1.0
2021-10-06,31.43,31.43,30.92,31.31,100909,27.8760198555489,27.8760198555489,27.4236886393119,27.7695889811402,113774.128675284,0.0,1.0
2021-10-07,31.83,32.03,31.6384,31.64,162474,28.2307894369113,28.4081742275925,28.0608548074387,28.0622738857641,183188.197112132,0.0,1.0
2021-10-08,31.7,31.91,31.6907,31.88,56399,28.1154893229685,28.3017433531838,28.1072409302018,28.2751356345816,63589.4427965529,0.0,1.0
2021-10-11,31.54,31.9285,31.5237,31.81,81394,27.9735814904236,28.3181514463218,27.959124629983,28.2130509578432,91771.1148598844,0.0,1.0
2021-10-12,31.62,31.75,31.52,31.57,86509,28.044535406696,28.1598355206388,27.9558430113554,28.0001892090257,97538.2383887481,0.0,1.0
2021-10-13,31.64,31.66,31.29,31.66,89612,28.0622738857641,28.0800123648323,27.7518505020721,28.0800123648323,101036.847247021,0.0,1.0
2021-10-14,31.88,31.95,31.7,31.87,109523,28.2751356345816,28.33722031132,28.1154893229685,28.2662663950475,123486.3480453,0.0,1.0
2021-10-15,31.83,32.2813,31.83,32.21,93223,28.2307894369113,28.6310582170834,28.2307894369113,28.5678205392055,105108.222234845,0.0,1.0
2021-10-18,31.8,31.89,31.665,31.69,114451,28.2041817183091,28.2840048741156,28.0844469845993,28.1066200834344,129042.630498914,0.0,1.0
2021-10-19,31.74,31.95,31.62,31.95,121149,28.1509662811047,28.33722031132,28.044535406696,28.33722031132,136594.574466916,0.0,1.0
2021-10-20,32.11,32.171,31.6854,31.77,111325,28.4791281438649,28.5332305050227,28.1025402332488,28.1775739997069,125518.089315879,0.0,1.0
2021-10-21,32.15,32.235,31.9541,32.12,101972,28.5146051020012,28.5899936380407,28.340856699529,28.487997383399,114972.653076297,0.0,1.0
2021-10-22,32.21,32.27,32.05,32.22,101845,28.5678205392055,28.6210359764099,28.4259127066606,28.5766897787396,114829.461543909,0.0,1.0
2021-10-25,32.36,32.39,32.0801,32.16,91186,28.7452053298867,28.7718541605387,28.4965717399042,28.5675464588738,102652.9094552,0.05,1.0
2021-10-26,32.13,32.46,32.13,32.46,79572,28.5408976282219,28.8340347653932,28.5408976282219,28.8340347653932,89578.4145720745,0.0,1.0
2021-10-27,31.44,32.0736,31.44,32.06,155060,27.9279745232274,28.4907978265963,27.9279745232274,28.4787170233674,174559.25405351,0.0,1.0
2021-10-28,31.9,31.91,31.64,31.64,117241,28.3365899265571,28.3454728701077,28.1056333942403,28.1056333942403,131984.402840755,0.0,1.0
2021-10-29,31.91,32.045,31.7399,31.87,130663,28.3454728701077,28.4653926080414,28.1943740003112,28.3099410959051,147094.259076446,0.0,1.0
2021-11-01,32.64,32.65,32.0,32.0,211102,28.9939277493048,29.0028106928554,28.4254193620635,28.4254193620635,237648.701465265,0.0,1.0
2021-11-02,32.53,32.62,32.41,32.62,170077,28.8962153702477,28.9761618622035,28.7896200476399,28.9761618622035,191464.686261181,0.0,1.0
2021-11-03,33.19,33.39,32.45,32.45,90980,29.4824896445902,29.6601485156031,28.8251518218425,28.8251518218425,102421.00434534,0.0,1.0
2021-11-04,32.94,33.36,32.78,33.31,135108,29.2604160558241,29.6334996849512,29.1182889590138,29.589084967198,152098.230985822,0.0,1.0
2021-11-05,33.6,33.7513,33.19,33.19,109775,29.8466903301667,29.9810892660879,29.4824896445902,29.4824896445902,123579.53123774,0.0,1.0
2021-11-08,33.62,33.89,33.575,33.77,108734,29.864456217268,30.1042956931354,29.8244829712901,29.9977003705276,122407.622405871,0.0,1.0
2021-11-09,33.66,33.72,33.4955,33.62,88871,29.8999879914705,29.9532856527744,29.7538635700624,29.864456217268,100046.791351667,0.0,1.0
2021-11-10,33.56,33.79,33.4886,33.6,106400,29.8111585559641,30.0154662576289,29.7477343390125,29.8466903301667,119780.114996088,0.0,1.0
2021-11-11,33.77,33.89,33.5157,33.65,100854,29.9977003705276,30.1042956931354,29.7718071160347,29.8911050479199,113536.689077213,0.0,1.0
2021-11-12,33.76,33.889,33.67,33.85,299665,29.988817426977,30.1034073987803,29.9088709350212,30.0687639189328,337348.760905101,0.0,1.0
2021-11-15,33.79,33.95,33.681,33.89,165368,30.0154662576289,30.1575933544393,29.9186421729269,30.1042956931354,186163.515570236,0.0,1.0
2021-11-16,33.64,33.74,33.56,33.72,83712,29.8822221043693,29.9710515398757,29.8111585559641,29.9532856527744,94239.0318285012,0.0,1.0
2021-11-17,33.36,33.59,33.2301,33.59,99277,29.6334996849512,29.837807386616,29.5181102482283,29.837807386616,111761.376658521,0.0,1.0
2021-11-18,33.27,33.42,33.1,33.42,82749,29.5535531929954,29.6867973462551,29.4025431526344,29.6867973462551,93154.9317275499,0.0,1.0
2021-11-19,33.0,33.16,32.92,33.09,114743,29.313713717128,29.4558408139383,29.2426501687228,29.3936602090838,129172.271945453,0.0,1.0
2021-11-22,33.37,33.73,33.2,33.25,101804,29.6423826285018,29.9621685963251,29.4913725881409,29.5357873058941,114606.154389678,0.0,1.0
2021-11-23,33.4,33.445,33.2219,33.39,126349,29.7534194228849,29.7935063652211,29.5947642133275,29.7445112134769,141834.339778578,0.095,1.0
2021-11-24,33.22,33.36,33.1593,33.36,92594,29.59307165354,29.7177865852527,29.5389988224332,29.7177865852527,103942.325285184,0.0,1.0
2021-11-26,32.06,32.56,31.62,32.55,120232,28.5597193622063,29.0051298326088,28.1677581482521,28.9962216232007,134967.639951705,0.0,1.0
2021-11-29,31.87,32.5466,31.78,32.46,94632,28.3904633834534,28.993192832002,28.3102894987809,28.9160477385283,106230.102667424,0.0,1.0
2021-11-30,31.23,31.64,31.115,31.54,209680,27.8203379813382,28.1855745670682,27.7178935731456,28.0964924729877,235378.391319063,0.0,1.0
2021-12-01,30.94,32.11,30.94,31.7,209587,27.5619999085048,28.6042604092465,27.5619999085048,28.2390238235165,235273.993234397,0.0,1.0
2021-12-02,31.75,31.9,30.9591,31.02,212568,28.2835648705568,28.4171880116775,27.5790145884741,27.6332655837692,238620.344743945,0.0,1.0
2021-12-03,31.5601,31.94,31.3641,31.84,153191,28.1143979738979,28.4528208493097,27.9397970695001,28.3637387552292,171966.096645166,0.0,1.0
2021-12-06,32.17,32.3769,31.8,31.91,232277,28.6577096656948,28.8420205183474,28.328105917597,28.4260962210856,260744.880772692,0.0,1.0
2021-12-07,32.26,32.6222,32.16,32.38,192076,28.7378835503673,29.0605388951268,28.6488014562868,28.8447820632639,215616.844195919,0.0,1.0
2021-12-08,32.36,32.45,32.29,32.29,336064,28.8269656444478,28.9071395291202,28.7646081785914,28.7646081785914,377252.020699396,0.0,1.0
2021-12-09,32.05,32.27,32.05,32.19,146671,28.5508111527982,28.7467917597753,28.5508111527982,28.6755260845109,164647.005118076,0.0,1.0
2021-12-10,32.07,32.27,31.8765,32.25,97111,28.5686275716143,28.7467917597753,28.3962537195686,28.7289753409592,109012.929031789,0.0,1.0
2021-12-13,31.83,32.05,31.685,32.01,104884,28.3548305458212,28.5508111527982,28.2256615094044,28.515178315166,117738.588301738,0.0,1.0
2021-12-14,31.73,32.18,31.66,31.76,126974,28.2657484517407,28.6666178751029,28.2033909858843,28.2924730799648,142535.939809932,0.0,1.0
2021-12-15,32.08,32.17,31.5326,31.75,133147,28.5775357810224,28.6577096656948,28.0899003980258,28.2835648705568,149465.502999615,0.0,1.0
2021-12-16,31.89,32.4254,31.76,32.26,310395,28.4082798022695,28.8852253339764,28.2924730799648,28.7378835503673,348437.026771654,0.0,1.0
2021-12-17,31.8,32.065,31.54,31.79,89439,28.328105917597,28.5641734669103,28.0964924729877,28.319197708189,100400.648326906,0.0,1.0
2021-12-20,31.27,31.4,30.8088,31.4,162637,27.8559708189704,27.971777541275,27.4451242010712,27.971777541275,182569.798879046,0.0,1.0
2021-12-21,31.98,32.0,31.54,31.54,103607,28.4884536869419,28.506270105758,28.0964924729877,28.0964924729877,116305.079117675,0.0,1.0
2021-12-22,32.27,32.27,31.8914,31.97,129126,28.7467917597753,28.7467917597753,28.4095269515866,28.4795454775338,144951.689037893,0.0,1.0
2021-12-23,32.45,32.5729,32.36,32.37,102928,28.9071395291202,29.0166214227451,28.8269656444478,28.8358738538558,115542.860843612,0.0,1.0
2021-12-27,32.66,32.68,32.156,32.41,79622,29.2718238058669,29.2897489888467,28.8201091947782,29.0477590186206,88838.1447376297,0.19938,1.0
2021-12-28,32.77,32.905,32.65,32.75,83696,29.3704123122554,29.4914072973684,29.2628612143771,29.3524871292756,93383.7050307784,0.0,1.0
2021-12-29,32.93,32.93,32.71,32.83,166280,29.513813776093,29.513813776093,29.3166367633162,29.4241878611945,185526.697482769,0.0,1.0
2021-12-30,32.85,33.1782,32.81,32.98,103243,29.4421130441742,29.7362652968712,29.4062626782148,29.5586267335423,115193.245298373,0.0,1.0
2021-12-31,32.86,33.02,32.75,32.75,140653,29.451075635664,29.5944770995017,29.3524871292756,29.3524871292756,156933.404985831,0.0,1.0
2022-01-03,33.11,33.4,32.94,32.99,151175,29.6751404229104,29.9350555761162,29.5227763675829,29.5675893250322,168673.313037994,0.0,1.0
2022-01-04,33.49,33.7189,33.33,33.33,110022,30.0157188995249,30.2208726187277,29.8723174356872,29.8723174356872,122756.905884347,0.0,1.0
2022-01-05,33.14,33.775,33.11,33.63,155665,29.70202819738,30.2711527569858,29.6751404229104,30.1411951803829,173683.024799466,0.0,1.0
2022-01-06,33.36,33.5091,33.16,33.22,107389,29.8992052101568,30.0328374492705,29.7199533803597,29.7737289292988,119819.139499501,0.0,1.0
2022-01-07,33.35,33.489,33.23,33.43,142445,29.890242618667,30.0148226403759,29.7826915207887,29.9619433505858,158932.826695532,0.0,1.0
2022-01-10,33.21,33.35,32.9764,33.35,164678,29.764766337809,29.890242618667,29.555400200606,29.890242618667,183739.268030235,0.0,1.0
2022-01-11,33.17,33.31,32.758,33.25,118676,29.7289159718496,29.8543922527075,29.3596572024675,29.8006167037684,132412.595323942,0.0,1.0
2022-01-12,33.06,33.3557,32.9,33.33,124673,29.6303274654612,29.8953512958162,29.4869260016235,29.8723174356872,139103.740409365,0.0,1.0
2022-01-13,33.27,33.53,33.1633,33.22,157176,29.8185418867481,30.0515692654843,29.7229110355514,29.7737289292988,175368.921118305,0.0,1.0
2022-01-14,33.35,33.35,32.9227,33.1,145624,29.890242618667,29.890242618667,29.5072710843054,29.6661778314206,162479.791882552,0.0,1.0
2022-01-18,32.78,33.2178,32.7057,33.18,164247,29.3793749037452,29.7717571591711,29.3127828489756,29.7378785633394,183258.380331083,0.0,1.0
2022-01-19,32.29,32.93,32.26,32.93,227386,28.9402079207423,29.513813776093,28.9133201462727,29.513813776093,253705.638885115,0.0,1.0
2022-01-20,31.57,32.5999,31.53,32.35,202134,28.2949013334727,29.2179586310129,28.2590509675133,28.9939834696814,225530.752158901,0.0,1.0
2022-01-21,31.26,31.9699,31.26,31.46,559652,28.0170609972872,28.653315367152,28.0170609972872,28.1963128270843,624431.003726406,0.0,1.0
2022-01-24,31.82,31.88,30.7571,31.03,253625,28.5189661207191,28.5727416696582,27.5663322712624,27.8109213930206,282981.769599876,0.0,1.0
2022-01-25,31.6,31.9,30.87,31.38,230745,28.3307516994322,28.5997145320217,27.6762754734643,28.1335122888665,257371.992009168,0.01,1.0
2022-01-26,31.2,32.12,30.89,31.88,146166,27.9721345893128,28.7969539425874,27.6942063289702,28.5817836765157,163032.934988893,0.0,1.0
2022-01-27,30.94,31.808,30.75,31.43,159455,27.7390334677352,28.5172325966942,27.5686903404284,28.1783394276314,177855.42909195,0.0,1.0
2022-01-28,31.22,31.2599,30.4,30.95,225664,27.9900654448187,28.0258375015531,27.254900369074,27.7479988954881,251704.666210566,0.0,1.0
2022-01-31,31.61,31.64,30.97,31.07,232601,28.3397171271851,28.3666134104441,27.7659297509941,27.855584028524,259442.166518558,0.0,1.0
2022-02-01,31.78,31.87,31.2639,31.71,160774,28.4921293989859,28.5728182487627,28.0294236726543,28.429371404715,179326.636084345,0.0,1.0
2022-02-02,31.73,31.99,31.4699,31.88,129319,28.447302260221,28.6804033817986,28.2141114843658,28.5817836765157,144241.862812341,0.0,1.0
2022-02-03,31.4,31.84,31.35,31.51,147940,28.1514431443725,28.5459219655038,28.1066160056075,28.2500628496553,165011.647046898,0.0,1.0
2022-02-04,31.31,31.56,30.9,31.42,84475,28.0707542945956,28.2948899884202,27.7031717567232,28.1693739998784,94223.0558624219,0.0,1.0
2022-02-07,31.32,31.5106,31.185,31.32,139944,28.0797197223486,28.2506007753205,27.9586864476833,28.0797197223486,156092.942641145,0.0,1.0
2022-02-08,31.81,31.8398,31.39,31.39,143361,28.5190256822448,28.5457426569487,28.1424777166195,28.1424777166195,159904.249914089,0.0,1.0
2022-02-09,31.92,32.0782,31.8292,32.02,150734,28.6176453875277,28.7594784545799,28.5362393035306,28.7072996650575,168128.062768467,0.0,1.0
2022-02-10,31.51,32.052,31.37,31.7,136586,28.2500628496553,28.7359890338671,28.1245468611135,28.420405976962,152347.443717369,0.0,1.0
2022-02-11,31.49,31.8901,31.28,31.59,196274,28.2321319941493,28.5908387585462,28.0438580113366,28.3217862716792,218923.185159408,0.0,1.0
2022-02-14,31.41,31.66,31.2023,31.58,102576,28.1604085721254,28.3845442659501,27.9741966376959,28.3128208439262,114412.83430771,0.0,1.0
2022-02-15,31.92,31.98,31.58,31.58,138904,28.6176453875277,28.6714379540456,28.3128208439262,28.3128208439262,154932.931062608,0.0,1.0
2022-02-16,32.07,32.18,31.84,31.87,115357,28.7521268038224,28.8507465091053,28.5459219655038,28.5728182487627,128668.707370481,0.0,1.0
2022-02-17,31.65,31.92,31.55,31.91,140791,28.3755788381971,28.6176453875277,28.2859245606672,28.6086799597747,157037.682840204,0.0,1.0
2022-02-18,31.61,31.87,31.48,31.56,151581,28.3397171271851,28.5728182487627,28.2231665663963,28.2948899884202,169072.802967526,0.0,1.0
2022-02-22,31.29,31.6137,31.09,31.44,282239,28.0617888668426,28.3520925119751,27.8824230063962,28.1963132621774,314707.602993724,0.01,1.0
2022-02-23,30.79,31.51,30.7184,31.51,164024,27.6133742157266,28.2590913133337,27.5491612376867,28.2590913133337,182893.221253769,0.0,1.0
2022-02-24,30.93,30.99,30.16,30.24,491567,27.738930318039,27.792740076173,27.0483717553203,27.1201180994989,548116.568868286,0.0,1.0
2022-02-25,31.77,31.78,31.04,31.04,174531,28.492266931914,28.5012352249363,27.8375815412846,27.8375815412846,194608.940146818,0.0,1.0
2022-02-28,31.78,31.8741,31.4261,31.44,118649,28.5012352249363,28.5856268622764,28.1838473348764,28.1963132621774,132298.308836137,0.0,1.0
2022-03-01,31.08,31.82,30.84,31.73,229365,27.8734547133739,28.5371083970256,27.6582156808382,28.4563937598247,255751.010174552,0.0,1.0
2022-03-02,31.96,32.1,31.22,31.22,104293,28.6626644993381,28.7882206016506,27.9990108156864,27.9990108156864,116290.803322802,0.0,1.0
2022-03-03,32.04,32.15,31.7175,32.15,111682,28.7344108435167,28.8330620667622,28.4451833935468,28.8330620667622,124529.829391208,0.0,1.0
2022-03-04,31.83,31.83,31.47,31.71,90983,28.5460766900479,28.5460766900479,28.2232181412444,28.4384571737801,101449.62901363,0.0,1.0
2022-03-07,31.14,31.8099,31.09,31.71,210293,27.9272644715078,28.5280504210731,27.8824230063962,28.4384571737801,234484.978887961,0.0,1.0
2022-03-08,31.08,31.7299,31.05,31.28,111251,27.8734547133739,28.4563040768945,27.8465498343069,28.0528205738203,124049.247413202,0.0,1.0
2022-03-09,31.47,31.73,31.46,31.5,220188,28.2232181412444,28.4563937598247,28.2142498482221,28.2501230203113,245518.293673029,0.0,1.0
2022-03-10,31.53,31.58,31.132,31.14,159623,28.2770278993783,28.3218693644899,27.9200898370899,27.9272644715078,177985.932889031,0.0,1.0
2022-03-11,31.43,31.89,31.39,31.68,103471,28.1873449691551,28.5998864481819,28.1514717970658,28.4115522947131,115374.240942476,0.0,1.0
2022-03-14,31.3481,31.68,31.21,31.57,89861,28.1138946493023,28.4115522947131,27.990042522664,28.3129010714676,100198.554815667,0.0,1.0
2022-03-15,31.51,31.6085,31.225,31.5,99906,28.2590913133337,28.3474289996035,28.0034949621975,28.2501230203113,111399.125509554,0.0,1.0
2022-03-16,32.0,32.02,31.41,31.75,121409,28.6985376714274,28.716474257472,28.1694083831105,28.4743303458694,135375.817558399,0.0,1.0
2022-03-17,32.19,32.2354,31.6701,31.87,98893,28.8689352388515,28.9096512891728,28.402673684621,28.5819498621372,110269.590605332,0.0,1.0
2022-03-18,32.27,32.28,31.8,32.08,75409,28.9406815830301,28.9496498760524,28.519171810981,28.770284015606,84084.0055206888,0.0,1.0
2022-03-21,32.14,32.5883,32.01,32.32,82630,28.8240937737399,29.2261423499305,28.7075059644497,28.9855230481417,92135.7049712173,0.0,1.0
2022-03-22,32.23,32.58,32.07,32.3,102430,28.9048084109408,29.218698666722,28.7613157225836,28.967586462097,114213.484935275,0.0,1.0
2022-03-23,31.64,32.2468,31.64,32.13,92193,28.3756791226238,28.9198751432183,28.3756791226238,28.8151254807176,102798.826678101,0.0,1.0
2022-03-24,31.87,31.8805,31.56,31.77,89568,28.5819498621372,28.5913665698107,28.3039327784453,28.492266931914,99871.8482737746,0.0,1.0
2022-03-25,32.2,32.2,31.81,31.84,99077,28.9496498760524,28.9496498760524,28.5990174707213,28.6259891942083,110200.966632037,0.08,1.0
2022-03-28,32.02,32.13,31.77,32.13,106233,28.7878195351304,28.8867158545827,28.5630551727387,28.8867158545827,118160.413498806,0.0,1.0
2022-03-29,32.61,32.64,32.22,32.22,191497,29.3182634303748,29.3452351538618,28.9676310250437,28.9676310250437,212997.512108109,0.0,1.0
2022-03-30,32.15,32.69,32.02,32.63,156420,28.9046970035741,29.3901880263401,28.7878195351304,29.3362445793661,173982.207783675,0.0,1.0
2022-03-31,31.87,32.36,31.85,32.11,107015,28.6529609176953,29.0934990679831,28.634979768704,28.8687347055914,119030.213310127,0.0,1.0
2022-04-01,32.07,32.0997,31.765,32.01,132219,28.8327724076087,28.8594744138608,28.5585598854908,28.7788289606347,147064.01694764,0.0,1.0
2022-04-04,31.88,32.12,31.62,32.12,209556,28.661951492191,28.877725280087,28.4281965553036,28.877725280087,233084.103914563,0.0,1.0
2022-04-05,31.41,32.0992,31.35,31.93,112408,28.2393944908946,28.8590248851361,28.1854510439206,28.7069043646693,125028.717635516,0.0,1.0
2022-04-06,31.22,31.36,31.1,31.27,139118,28.0685735754769,28.1944416184162,27.9606866815289,28.1135264479552,154737.608889204,0.0,1.0
2022-04-07,31.09,31.22,30.815,31.19,136288,27.9516961070332,28.0685735754769,27.7044553084023,28.0416018519899,151589.86788404,0.0,1.0
2022-04-08,31.1,31.3608,31.0294,31.1,85477,27.9606866815289,28.1951608643759,27.8972132255894,27.9606866815289,95074.0133916711,0.0,1.0
2022-04-11,30.98,31.439,30.91,31.14,107626,27.8527997875808,28.265467156932,27.7898657661112,27.9966489795115,119709.81392997,0.0,1.0
2022-04-12,31.0,31.475,30.92,31.18,159460,27.8707809365722,28.2978332251164,27.7988563406068,28.0326112774942,177363.526743286,0.0,1.0
2022-04-13,31.37,31.405,31.02,31.04,121902,28.2034321929119,28.2348992036468,27.8887620855635,27.9067432345549,135588.665728459,0.0,1.0
2022-04-14,31.28,31.661,31.2629,31.49,141452,28.1225170224509,28.4650579107359,28.1071431400633,28.3113190868599,157333.661011485,0.0,1.0
2022-04-18,31.24,31.4065,31.12,31.23,114570,28.0865547244682,28.2362477898211,27.9786678305202,28.0775641499726,127433.458290345,0.0,1.0
2022-04-19,31.87,31.92,31.22,31.22,148565,28.6529609176953,28.6979137901737,28.0685735754769,28.0685735754769,165245.280011391,0.0,1.0
2022-04-20,32.14,32.31,32.09,32.1,125829,28.8957064290784,29.0485461955047,28.8507535566,28.8597441310957,139956.573476615,0.0,1.0
2022-04-21,31.75,32.36,31.68,32.26,125044,28.5450740237473,29.0934990679831,28.4821400022776,29.0035933230264,139083.436837373,0.0,1.0
2022-04-22,31.05,31.67,31.05,31.64,111653,27.9157338090505,28.473149427782,27.9157338090505,28.446177704295,124188.949275481,0.0,1.0
2022-04-25,30.9,30.96,30.23,30.78,115186,27.8123422023503,27.8663467503161,27.209291416733,27.7043331064189,127973.666299102,0.035,1.0
2022-04-26,30.22,30.85,30.18,30.77,186746,27.2002906587387,27.7673384123789,27.1642876267616,27.6953323484246,207478.081422152,0.0,1.0
2022-04-27,30.05,30.42,29.99,30.27,151525,27.0472777728358,27.3803058186245,26.9932732248701,27.2452944487102,168346.93266518,0.0,1.0
2022-04-28,30.57,30.645,29.94,30.38,131625,27.5153171885388,27.582822873496,26.9482694348987,27.3443027866474,146237.683630122,0.0,1.0
2022-04-29,29.74,30.575,29.67,30.51,156659,26.7682542750129,27.519817567536,26.7052489690529,27.4613126405731,174050.896712716,0.0,1.0
2022-05-02,29.77,30.07,29.305,29.74,112261,26.7952565489958,27.0652792888244,26.3767213022614,26.7682542750129,124723.93999621,0.0,1.0
2022-05-03,30.09,30.23,29.6881,29.75,191171,27.083280804813,27.209291416733,26.7215403410226,26.7772550330072,212394.334034219,0.0,1.0
2022-05-04,30.87,30.95,30.02,30.2,107530,27.7853399283675,27.8573459923218,27.020275498853,27.1822891427502,119467.716017071,0.0,1.0
2022-05-05,30.09,30.72,29.82,30.72,184371,27.083280804813,27.6503285584531,26.8402603389672,27.6503285584531,204839.414765958,0.0,1.0
2022-05-06,29.85,30.115,29.576,29.99,245952,26.8672626129501,27.1057826997987,26.6206418439066,26.9932732248701,273256.985862836,0.0,1.0
2022-05-09,29.57,29.86,29.44,29.54,155571,26.61524138911,26.8762633709444,26.4982315351843,26.5882391151271,172842.109629795,0.0,1.0
2022-05-10,29.19,29.83,28.788,29.83,163292,26.2732125853271,26.8492610969615,25.9113821139567,26.8492610969615,181420.276051889,0.0,1.0
2022-05-11,28.96,29.7,28.89,29.28,149949,26.0661951514584,26.7322512430358,26.0031898454984,26.3542194072757,166595.969023006,0.0,1.0
2022-05-12,29.17,29.1875,28.7171,28.8,263580,26.2552110693385,26.2709623958285,25.8475667397772,25.9221830235498,292842.003048263,0.0,1.0
2022-05-13,29.6,29.74,29.34,29.44,175607,26.6422436630929,26.7682542750129,26.4082239552414,26.4982315351843,195102.457050217,0.0,1.0
2022-05-16,29.64,29.79,29.385,29.5,104599,26.67824669507,26.8132580649843,26.4487273662157,26.55223608315,116211.323608943,0.0,1.0
2022-05-17,30.38,30.38,29.9668,30.06,135760,27.3443027866474,27.3443027866474,26.9723914663234,27.0562785308301,150831.741155748,0.0,1.0
2022-05-18,29.58,30.17,29.44,30.08,128548,26.6242421471043,27.1552868687673,26.4982315351843,27.0742800468187,142819.082661234,0.0,1.0
2022-05-19,29.35,29.65,29.17,29.4,224966,26.4172247132357,26.6872474530643,26.2552110693385,26.4622285032071,249941.171779935,0.0,1.0
2022-05-20,29.24,29.6229,28.7312,29.57,111623,26.3182163752985,26.6628553988998,25.8602578085491,26.61524138911,124015.110806041,0.0,1.0
2022-05-23,29.57,29.7713,29.3488,29.57,141677,26.61524138911,26.796426647535,26.4161446222764,26.61524138911,157405.631936675,0.0,1.0
2022-05-24,29.47,29.55,28.88,29.46,221012,26.5792383571329,26.6513910231855,26.0471124449948,26.5702192738763,245049.295712873,0.06,1.0
2022-05-25,29.95,30.05,29.46,29.46,143856,27.0121543534486,27.1023451860143,26.5702192738763,26.5702192738763,159501.798472803,0.0,1.0
2022-05-26,30.38,30.53,30.1501,30.19,215393,27.3999749334814,27.53526118233,27.1926262094127,27.2286123516064,238819.172495081,0.0,1.0
2022-05-27,30.83,30.83,30.4901,30.52,152468,27.8058336800273,27.8058336800273,27.4992750401363,27.5262420990735,169050.440784892,0.0,1.0
2022-05-31,30.67,30.81,30.43,30.7,179339,27.6615283479221,27.7877955135142,27.4450703497643,27.6885855976918,198843.934464423,0.0,1.0
2022-06-01,30.54,30.85,30.1892,30.85,147599,27.5442802655866,27.8238718465405,27.2278908249459,27.8238718465405,163651.887670916,0.0,1.0
2022-06-02,30.93,30.96,30.42,30.6,296406,27.8960245125931,27.9230817623629,27.4360512665077,27.5983947651261,328643.157589045,0.0,1.0
2022-06-03,30.62,30.8183,30.55,30.72,100265,27.6164329316392,27.7952813526172,27.5532993488432,27.706623764205,111169.835278859,0.0,1.0
2022-06-06,30.83,30.92,30.7238,30.82,156967,27.8058336800273,27.8870054293365,27.7100510158425,27.7968145967708,174038.752647651,0.0,1.0
2022-06-07,31.03,31.07,30.56,30.68,234149,27.9862153451589,28.0222916781852,27.5623184320998,27.6705474311787,259615.07765132,0.0,1.0
2022-06-08,30.55,30.87,30.5,30.87,186054,27.5532993488432,27.8419100130537,27.5082039325603,27.8419100130537,206289.258793925,0.0,1.0
2022-06-09,30.13,30.59,30.13,30.44,440328,27.1744978520669,27.5893756818695,27.1744978520669,27.4540894330208,488218.134230985,0.0,1.0
2022-06-10,29.57,29.85,29.45,29.8,163160,26.6694291896986,26.9219635208828,26.5612001906197,26.8768681045999,180905.304184897,0.0,1.0
2022-06-13,28.44,29.1421,28.33,29.01,213890,25.6502727817054,26.2835026171497,25.5510628658831,26.1643605273303,237152.706007034,0.0,1.0
2022-06-14,28.37,28.6497,28.135,28.55,193694,25.5871391989094,25.8394029575958,25.3751907423798,25.7494826975278,214760.186251467,0.0,1.0
2022-06-15,28.67,28.97,28.37,28.59,130762,25.8577116966067,26.128284194304,25.5871391989094,25.7855590305541,144983.693220308,0.0,1.0
2022-06-16,27.57,28.18,27.44,28.18,212169,24.8656125383832,25.4157766170344,24.7483644560477,25.4157766170344,235244.52980881,0.0,1.0
2022-06-17,27.67,28.0283,27.495,27.74,208930,24.955803370949,25.2789571240321,24.7979694139589,25.018936953745,231653.255720461,0.0,1.0
2022-06-21,28.05,28.265,27.7601,27.99,202652,25.2985285346989,25.4924388247153,25.0370653110907,25.2444140351594,224692.45957145,0.0,1.0
2022-06-22,27.93,28.12,27.67,27.8,183551,25.19029953562,25.3616621174949,24.955803370949,25.0730514532845,203514.032167455,0.0,1.0
2022-06-23,28.0,28.16,27.72,28.03,137784,25.253433118416,25.3977384505213,25.0008987872319,25.2804903681857,152769.406912306,0.0,1.0
2022-06-24,28.61,28.69,28.11,28.11,863441,25.9028071128896,25.9752371921986,25.4501191172082,25.4501191172082,953682.236150669,0.11,1.0
2022-06-27,28.85,29.0,28.66,28.76,187532,26.1200973508166,26.2559037495211,25.9480759124577,26.038613511594,207131.624638867,0.0,1.0
2022-06-28,28.56,29.25,28.56,29.07,129869,25.8575383133214,26.4822477473618,25.8575383133214,26.3192800689165,143442.063009113,0.0,1.0
2022-06-29,28.27,28.6737,28.1059,28.67,186246,25.5949792758262,25.9604795635394,25.4464070756436,25.9571296723713,205711.22028502,0.0,1.0
2022-06-30,28.22,28.38,27.7801,27.94,447131,25.5497104762581,25.6945706348761,25.1514355776576,25.2962051986765,493862.223281365,0.0,1.0
2022-07-01,28.58,28.6,27.98,28.17,177465,25.8756458331487,25.8937533529759,25.332420238331,25.5044416766899,196012.487290363,0.0,1.0
2022-07-05,28.32,28.33,27.736,28.19,409464,25.6402480753944,25.649301835308,25.1115084964385,25.5225491965172,452258.513486384,0.0,1.0
2022-07-06,28.06,28.44,27.79,28.33,653271,25.40485031764,25.7488931943579,25.1603987999721,25.649301835308,721546.635024727,0.0,1.0
2022-07-07,28.4,28.49,28.31,28.31,119718,25.7126781547034,25.794161993926,25.6311943154807,25.6311943154807,132230.146527077,0.0,1.0
2022-07-08,28.22,28.415,28.095,28.33,379984,25.5497104762581,25.7262587945738,25.4365384773377,25.649301835308,419697.455670365,0.0,1.0
2022-07-11,28.05,28.26,27.97,28.06,156864,25.3957965577264,25.5859255159126,25.3233664784174,25.40485031764,173258.404791455,0.0,1.0
2022-07-12,28.08,28.36,27.97,27.99,112410,25.4229578374673,25.6764631150489,25.3233664784174,25.3414739982446,124158.361909727,0.0,1.0
2022-07-13,27.96,28.06,27.67,27.8,172537,25.3143127185038,25.40485031764,25.0517536810085,25.1694525598857,190569.444789775,0.0,1.0
2022-07-14,27.7,27.7185,27.33,27.62,228729,25.0789149607494,25.0956644165896,24.7439258439452,25.0064848814404,252634.267069211,0.0,1.0
2022-07-15,28.18,28.29,27.77,28.05,153188,25.5134954366036,25.6130867956535,25.1422912801448,25.3957965577264,169198.213185902,0.0,1.0
2022-07-18,28.17,28.5599,28.135,28.4,176213,25.5044416766899,25.8574477757223,25.4727535169922,25.7126781547034,194629.636395328,0.0,1.0
2022-07-19,29.03,29.06,28.45,28.5,141309,26.2830650292619,26.3102263090028,25.7579469542715,25.8032157538397,156077.697385479,0.0,1.0
2022-07-20,29.21,29.26,28.822,29.02,130829,26.4460327077072,26.4913015072754,26.0947468230585,26.2740112693483,144502.395963773,0.0,1.0
2022-07-21,29.17,29.19,28.74,29.08,223875,26.4098176680527,26.42792518788,26.0205059917667,26.3283338288301,247272.958567211,0.0,1.0
2022-07-22,29.11,29.3349,28.88,29.32,192045,26.355495108571,26.5591141690285,26.1472586305575,26.5456240667572,212116.294039263,0.0,1.0
2022-07-25,29.26,29.35,29.01,29.14,258793,26.5637315865844,26.6454382114235,26.3367687398091,26.4547894201323,285060.973279231,0.08,1.0
2022-07-26,29.28,29.38,29.085,29.25,161842,26.5818886143264,26.6726737530366,26.4048575938417,26.5546530727134,178269.26554218,0.0,1.0
2022-07-27,29.72,29.79,29.28,29.43,254736,26.981343224651,27.0448928217481,26.5818886143264,26.7180663223916,280592.180195207,0.0,1.0
2022-07-28,30.1,30.1,29.591,29.86,144266,27.3263267517495,27.3263267517495,26.8642303957149,27.1084424188452,158909.268686176,0.0,1.0
2022-07-29,30.34,30.43,30.0601,30.09,234544,27.5442110846538,27.6259177094929,27.2901034814042,27.3172482378785,258350.654448938,0.0,1.0
2022-08-01,30.44,30.59,30.0,30.11,178675,27.634996223364,27.7711739314292,27.2355416130394,27.3354052656205,196810.846509243,0.0,1.0
2022-08-02,30.12,30.4,30.09,30.4,146646,27.3444837794915,27.5986821678799,27.3172482378785,27.5986821678799,161530.843135271,0.0,1.0
2022-08-03,30.25,30.3057,29.98,30.23,136956,27.4625044598147,27.5130717820763,27.2173845852974,27.4443474320727,150857.290021099,0.0,1.0
2022-08-04,29.96,30.21,29.9397,30.21,181013,27.1992275575553,27.4261904043307,27.1807981743972,27.4261904043307,199386.157879825,0.0,1.0
2022-08-05,29.87,29.9,29.65,29.76,132973,27.1175209327162,27.1447564743292,26.9177936275539,27.0176572801351,146470.008075408,0.0,1.0
2022-08-08,30.07,30.26,29.96,30.04,252003,27.2990912101365,27.4715829736857,27.1992275575553,27.2718556685234,277581.775586225,0.0,1.0
2022-08-09,29.91,30.1,29.77,30.1,152654,27.1538349882003,27.3263267517495,27.0267357940061,27.3263267517495,168148.666366431,0.0,1.0
2022-08-10,30.4,30.48,30.1301,30.28,248192,27.5986821678799,27.671310278848,27.3536530785013,27.4897400014277,273383.951962066,0.0,1.0
2022-08-11,30.69,30.86,30.6,30.63,151415,27.8619590701393,28.0162938059465,27.7802524453002,27.8074879869132,166783.905550284,0.0,1.0
2022-08-12,31.15,31.17,30.69,30.84,152005,28.2795707082059,28.2977277359479,27.8619590701393,27.9981367782045,167433.791653211,0.0,1.0
2022-08-15,31.28,31.28,30.8501,30.99,125759,28.3975913885291,28.3975913885291,28.0073060772142,28.1343144862697,138523.773589791,0.0,1.0
2022-08-16,31.54,31.61,31.24,31.24,163032,28.6336327491754,28.6971823462725,28.361277333045,28.361277333045,179580.052766727,0.0,1.0
2022-08-17,31.11,31.31,30.9544,31.31,167058,28.2432566527218,28.4248269301421,28.1019949768889,28.4248269301421,184014.699292801,0.0,1.0
2022-08-18,31.35,31.36,31.11,31.21,168295,28.4611409856262,28.4702194994972,28.2432566527218,28.334041791432,185377.257105208,0.0,1.0
2022-08-19,30.92,31.14,30.853,31.14,103877,28.0707648891726,28.2704921943349,28.0099388462368,28.2704921943349,114420.709684291,0.0,1.0
2022-08-22,30.28,30.658,30.24,30.56,140469,27.4897400014277,27.832907825752,27.4534259459437,27.7439383898161,154726.866088188,0.0,1.0
2022-08-23,30.18,30.47,30.18,30.38,131401,27.3989548627176,27.662231764977,27.3989548627176,27.5805251401379,144738.447136763,0.0,1.0
2022-08-24,30.14,30.2382,30.0304,30.13,100128,27.3626408072336,27.4517918134469,27.2631402952073,27.3535622933626,110291.179176032,0.0,1.0
2022-08-25,30.49,30.52,30.1,30.19,316165,27.7393991328806,27.7666927364879,27.3845822859858,27.4664630968077,347515.488847539,0.065,1.0
2022-08-26,29.76,30.57,29.74,30.57,124802,27.0752547784364,27.8121820758334,27.0570590426982,27.8121820758334,137177.195575572,0.0,1.0
2022-08-29,29.55,29.7,29.43,29.59,288355,26.8841995531854,27.0206675712218,26.7750251387562,26.9205910246618,316947.887295026,0.0,1.0
2022-08-30,29.1,29.6,29.055,29.6,199662,26.4747954990759,26.9296888925309,26.433855093665,26.9296888925309,219460.210757919,0.0,1.0
2022-08-31,28.81,29.1956,28.8,29.17,365711,26.2109573308721,26.5617711159045,26.201859463003,26.5384805741596,401974.40242254,0.0,1.0
2022-09-01,28.61,28.63,28.37,28.63,262847,26.0289999734901,26.0471957092283,25.8106511446318,26.0471957092283,288910.548913097,0.0,1.0
2022-09-02,28.38,28.95,28.28,28.9,205872,25.8197490125009,26.3383274810395,25.7287703338099,26.292838141694,226285.985861877,0.0,1.0
2022-09-06,28.07,28.54,27.96,28.54,268714,25.5377151085588,25.9653148984064,25.4376385619987,25.9653148984064,295359.312606322,0.0,1.0
2022-09-07,28.43,28.4895,27.99,27.99,135936,25.8652383518464,25.9193706656675,25.464932165606,25.464932165606,149415.227782895,0.0,1.0
2022-09-08,28.56,28.56,28.08,28.31,168424,25.9835106341446,25.9835106341446,25.5468129764279,25.7560639374172,185124.693415331,0.0,1.0
2022-09-09,29.0,29.06,28.7163,28.76,152330,26.383816820385,26.4384040275996,26.1257103089386,26.1654679915266,167434.834393894,0.0,1.0
2022-09-12,29.34,29.44,29.18,29.2,157520,26.6931443279343,26.7841230066253,26.5475784420287,26.5657741777669,173139.467693338,0.0,1.0
2022-09-13,28.36,28.95,28.22,28.91,306709,25.8015532767627,26.3383274810395,25.6741831265953,26.3019360095631,337121.844824505,0.0,1.0
2022-09-14,28.28,28.37,28.06,28.37,155116,25.7287703338099,25.8106511446318,25.5286172406897,25.8106511446318,170497.090342305,0.0,1.0
2022-09-15,28.16,28.44,28.07,28.23,236047,25.6195959193807,25.8743362197155,25.5377151085588,25.6832809944644,259453.09757878,0.0,1.0
2022-09-16,28.06,28.06,27.6987,27.83,177281,25.5286172406897,25.5286172406897,25.1999112745792,25.3193662797005,194859.941417869,0.0,1.0
2022-09-19,28.42,28.4288,27.86,27.88,227120,25.8561404839773,25.8641466077021,25.3466598833078,25.364855619046,249640.90847201,0.0,1.0
2022-09-20,28.05,28.22,27.84,28.22,244178,25.5195193728206,25.6741831265953,25.3284641475696,25.6741831265953,268390.356414576,0.0,1.0
2022-09-21,27.78,28.39,27.78,28.28,205642,25.273876940355,25.82884688037,25.273876940355,25.7287703338099,226033.179376546,0.0,1.0
2022-09-22,27.36,27.82,27.31,27.82,183280,24.8917664898528,25.3102684118314,24.8462771505074,25.3102684118314,201453.794050502,0.0,1.0
2022-09-23,26.72,27.12,26.43,27.12,295721,24.3095029462306,24.6734176609945,24.0456647780267,24.6734176609945,325044.289777435,0.0,1.0
2022-09-26,26.2,26.815,26.13,26.53,232466,23.9228435617939,24.4843912255536,23.8589275675448,24.2241618203966,254593.864824959,0.095,1.0
2022-09-27,26.04,26.54,25.88,26.42,262370,23.7767498606532,24.2332926767179,23.6306561595124,24.1237224008624,287344.352783308,0.0,1.0
2022-09-28,26.6,26.74,26.03,26.18,774422,24.2880778146457,24.4159098031438,23.7676190043319,23.9045818491513,848137.318943306,0.0,1.0
2022-09-29,26.01,26.3646,25.79,26.31,253220,23.7493572916893,24.0731374568424,23.5484784526208,24.0232829813281,277323.386865073,0.0,1.0
2022-09-30,25.74,26.28,25.74,25.98,168013,23.5028241710143,23.9958904123643,23.5028241710143,23.7219647227254,184005.7428219,0.0,1.0
2022-10-03,26.43,26.55,25.875,26.12,259738,24.1328532571837,24.2424235330392,23.6260907313518,23.8497967112235,284461.819198959,0.0,1.0
2022-10-04,27.33,27.33,26.79,26.79,235870,24.9546303261003,24.9546303261003,24.4615640847503,24.4615640847503,258321.883184049,0.0,1.0
2022-10-05,27.09,27.16,26.75,27.03,164500,24.7354897743892,24.7994057686382,24.4250406594651,24.6807046364614,180158.349021817,0.0,1.0
2022-10-06,26.87,27.14,26.79,27.0,94193,24.5346109353207,24.7811440559957,24.4615640847503,24.6533120674975,103158.999206152,0.0,1.0
2022-10-07,26.29,26.75,26.18,26.73,135838,24.0050212686855,24.4250406594651,23.9045818491513,24.4067789468225,148768.083978272,0.0,1.0
2022-10-10,26.41,26.6,26.29,26.42,135292,24.1145915445411,24.2880778146457,24.0050212686855,24.1237224008624,148170.111585773,0.0,1.0
2022-10-11,26.53,26.7294,26.19,26.24,141022,24.2241618203966,24.4062310954433,23.9137127054726,23.9593669870791,154445.536144406,0.0,1.0
2022-10-12,26.44,26.62,26.2936,26.51,249511,24.141984113505,24.3063395272883,24.0083083769612,24.205900107754,273261.336308709,0.0,1.0
2022-10-13,27.16,27.28,25.86,26.07,194884,24.7994057686382,24.9089760444938,23.6123944468698,23.804142429617,213434.52699555,0.0,1.0
2022-10-14,26.76,27.51,26.7,27.37,218913,24.4341715157864,25.1189857398836,24.3793863778587,24.9911537513854,239750.78820312,0.0,1.0
2022-10-17,27.33,27.43,27.19,27.19,185618,24.9546303261003,25.0459388893132,24.8267983376021,24.8267983376021,203286.519323597,0.0,1.0
2022-10-18,27.71,28.03,27.5048,27.82,153360,25.3016028663095,25.5937902685909,25.1142376945965,25.4020422858437,167957.959914808,0.0,1.0
2022-10-19,27.43,27.6681,27.145,27.53,257351,25.0459388893132,25.2633445783233,24.7857094841563,25.1372474525262,281847.606559962,0.0,1.0
2022-10-20,27.0,27.6551,26.87,27.49,288634,24.6533120674975,25.2514744651056,24.5346109353207,25.100724027241,316108.358125005,0.0,1.0
2022-10-21,27.61,27.68,27.03,27.17,158064,25.2102943030965,25.2742102973456,24.6807046364614,24.8085366249595,173109.72206556,0.0,1.0
2022-10-24,27.88,27.95,27.66,27.75,149486,25.4568274237715,25.5207434180206,25.255948584703,25.3381262915947,163715.203415656,0.0,1.0
2022-10-25,28.29,28.38,27.72,27.82,372978,25.8768468145511,25.9591697630597,25.355468140663,25.4469380834504,407760.176331323,0.05,1.0
2022-10-26,28.35,28.7375,28.22,28.45,313297,25.9317287802235,26.2861748085246,25.8128178545999,26.0231987230109,342513.606604343,0.0,1.0
2022-10-27,28.57,29.01,28.5401,28.67,233203,26.1329626543558,26.5354304026203,26.1056131414623,26.2244325971432,254950.41638111,0.0,1.0
2022-10-28,29.19,29.21,28.66,28.74,222049,26.7000762996376,26.718370288195,26.2152856028644,26.2884615570943,242756.246733571,0.0,1.0
2022-10-31,29.23,29.31,28.9669,29.12,320244,26.7366642767525,26.8098402309824,26.4960068572789,26.6360473396864,350108.451192961,0.0,1.0
2022-11-01,29.26,29.46,29.1783,29.37,240723,26.7641052595887,26.9470451451635,26.6893743163314,26.8647221966548,263171.696258238,0.0,1.0
2022-11-02,28.54,29.47,28.54,29.15,148347,26.1055216715196,26.9561921394422,26.1055216715196,26.6634883225226,162181.144405897,0.0,1.0
2022-11-03,28.43,28.57,28.04,28.29,255896,26.0049047344534,26.1329626543558,25.6481719575826,25.8768468145511,279759.658967769,0.0,1.0
2022-11-04,29.05,29.08,28.56,28.76,172026,26.5720183797352,26.5994593625714,26.123815660077,26.3067555456518,188068.336721126,0.0,1.0
2022-11-07,29.25,29.29,28.967,29.29,336896,26.75495826531,26.7915462424249,26.4960983272217,26.7915462424249,368313.338495347,0.0,1.0
2022-11-08,29.19,29.45,28.8997,29.27,351668,26.7000762996376,26.9378981508848,26.4345390557258,26.7732522538675,384462.90582845,0.0,1.0
2022-11-09,28.66,29.1812,28.59,28.98,162834,26.2152856028644,26.6920269446723,26.1512566429132,26.507989419784,178019.1339777,0.0,1.0
2022-11-10,29.99,30.03,29.4,29.4,158624,27.4318358419366,27.4684238190516,26.8921631794911,26.8921631794911,173416.529152872,0.0,1.0
2022-11-11,29.97,30.28,29.95,30.17,169439,27.4135418533792,27.6970986760201,27.3952478648217,27.5964817389539,185240.085252758,0.0,1.0
2022-11-14,29.79,30.1912,29.78,29.94,169076,27.2488959563619,27.6158733668249,27.2397489620831,27.3861008705429,184843.233577838,0.0,1.0
2022-11-15,30.08,30.36,29.9173,30.07,189364,27.5141587904453,27.77027463025,27.3653371935302,27.5050117961665,207023.197161239,0.0,1.0
2022-11-16,29.73,30.0314,29.7,30.01,294800,27.1940139906894,27.4697043982506,27.1665730078532,27.4501298304941,322291.663268274,0.0,1.0
2022-11-17,29.65,29.7,29.3,29.45,187761,27.1208380364595,27.1665730078532,26.8006932367037,26.9378981508848,205270.708910836,0.0,1.0
2022-11-18,29.97,30.1168,29.743,30.0,298219,27.4135418533792,27.547819729391,27.2059050832518,27.4409828362154,326029.503148579,0.0,1.0
2022-11-21,29.99,30.02,29.778,29.84,254253,27.4318358419366,27.4592768247729,27.2379195632274,27.2946309277556,277963.440505253,0.0,1.0
2022-11-22,30.37,30.41,30.11,30.19,233193,27.7794216245287,27.8160096016436,27.5415997732815,27.6147757275114,254939.483828082,0.0,1.0
2022-11-23,30.21,30.36,30.1101,30.26,375734,27.6650841960445,27.8024480699076,27.5735998560516,27.7108721539989,410297.834612155,0.035,1.0
2022-11-25,30.398,30.48,30.25,30.25,45394,27.837246917953,27.9123391689982,27.701714562408,27.701714562408,49569.801786328,0.0,1.0
2022-11-28,29.86,30.33,29.7999,30.13,153809,27.3445684903637,27.774975295135,27.2895313649025,27.5918234633174,167957.916089204,0.0,1.0
2022-11-29,29.95,30.075,29.85,29.85,301783,27.4269868146816,27.5414567095676,27.3354108987728,27.3354108987728,329544.069535257,0.0,1.0
2022-11-30,30.5,30.5,29.5872,29.96,175808,27.9306543521799,27.9306543521799,27.0947493917645,27.4361444062725,191980.607843565,0.0,1.0
2022-12-01,30.38,30.7,30.27,30.69,153539,27.8207632530894,28.1138061839975,27.7200297455897,28.1046485924066,167663.078743248,0.0,1.0
2022-12-02,30.46,30.55,30.04,30.05,103526,27.8940239858164,27.9764423101343,27.5094051389995,27.5185627305904,113049.374360739,0.0,1.0
2022-12-05,29.78,30.3,29.6503,30.3,142995,27.2713077576367,27.7475025203624,27.152533794703,27.7475025203624,156149.134388597,0.0,1.0
2022-12-06,29.56,29.7961,29.35,29.78,166750,27.0698407426373,27.286051480098,26.8775313192289,27.2713077576367,182089.360881839,0.0,1.0
2022-12-07,29.42,29.74,29.39,29.51,142633,26.9416344603651,27.2346773912732,26.9141616855924,27.024052784683,155753.833946982,0.0,1.0
2022-12-08,29.55,29.75,29.4,29.58,179374,27.0606831510465,27.243834982864,26.9233192771833,27.0881559258191,195874.644790518,0.0,1.0
2022-12-09,29.31,29.5647,29.31,29.41,150428,26.8409009528654,27.0741448106851,26.8409009528654,26.9324768687742,164265.897323738,0.0,1.0
2022-12-12,29.57,29.61,29.1569,29.46,289713,27.0789983342282,27.1156287005917,26.700698225609,26.9782648267286,316363.748180871,0.0,1.0
2022-12-13,29.63,30.3892,29.5135,30.25,240747,27.1339438837735,27.829188237353,27.0272579417398,27.701714562408,262893.357506567,0.0,1.0
2022-12-14,29.36,29.79,29.216,29.62,179718,26.8866889108198,27.2804653492276,26.7548195919111,27.1247862921826,196250.289409069,0.0,1.0
2022-12-15,28.71,29.04,28.66,29.04,160820,26.2914454574127,26.5936459799117,26.2456574994583,26.5936459799117,175613.859172518,0.0,1.0
2022-12-16,28.46,28.6219,28.27,28.39,231896,26.0625056676407,26.210767075497,25.888511427414,25.9984025265045,253228.152510074,0.0,1.0
2022-12-19,28.27,28.6675,28.2,28.48,179312,25.888511427414,26.2525256931514,25.8244082862779,26.0808208508225,195806.941399966,0.0,1.0
2022-12-20,28.41,28.5652,28.224,28.31,290377,26.0167177096863,26.1588435311767,25.846386506096,25.9251417937775,317088.829653888,0.0,1.0
2022-12-21,28.86,28.985,28.6243,28.7,414180,26.4288093312758,26.5432792261618,26.2129648974788,26.2822878658218,452280.488695893,0.0,1.0
2022-12-22,28.51,28.67,28.08,28.66,327402,26.1082936255951,26.2548150910492,25.7145171871873,26.2456574994583,357519.765705762,0.0,1.0
2022-12-23,28.66,28.68,28.2517,28.36,234987,26.4209063297329,26.4393438079812,26.044505211295,26.1443441560093,254901.453263965,0.19137,1.0
2022-12-27,28.7,28.78,28.52,28.73,186963,26.4577812862294,26.5315311992224,26.2918439819952,26.4854375036018,202807.561297394,0.0,1.0
2022-12-28,28.09,28.79,28.04,28.76,313357,25.895438199658,26.5407499383465,25.8493445040374,26.5130937209741,339913.078980693,0.0,1.0
2022-12-29,28.59,28.68,28.18,28.32,283279,26.3563751558641,26.4393438079812,25.9784068517751,26.1074691995128,307286.057437912,0.0,1.0
2022-12-30,28.44,28.55,28.3,28.44,239814,26.2180940690022,26.3195001993676,26.0890317212645,26.2180940690022,260137.527237866,0.0,1.0
2023-01-03,28.49,28.85,28.24,28.63,226338,26.2641877646228,26.5960623730912,26.0337192865198,26.3932501123605,245519.476093824,0.0,1.0
2023-01-04,28.82,29.0299,28.67,28.67,390617,26.5684061557189,26.7619074899342,26.430125068857,26.430125068857,423720.635480303,0.0,1.0
2023-01-05,28.58,28.72,28.398,28.67,150451,26.3471564167399,26.4762187644776,26.1793753646809,26.430125068857,163201.277283496,0.0,1.0
2023-01-06,29.35,29.375,28.82,28.9,150698,27.0569993292973,27.0800461771076,26.5684061557189,26.6421560687118,163469.20980298,0.0,1.0
2023-01-09,29.3,29.6036,29.2317,29.47,174755,27.0109056336767,27.290786553485,26.947941645459,27.1676241987868,189564.969403176,0.0,1.0
2023-01-10,29.6,29.6213,29.1709,29.28,79463,27.2874678074004,27.3071037217347,26.8918917115843,26.9924681554285,86197.2542341252,0.0,1.0
2023-01-11,29.97,29.97,29.725,29.75,122641,27.6285611549929,27.6285611549929,27.4027020464519,27.4257488942622,133034.462032988,0.0,1.0
2023-01-12,30.29,30.345,29.9372,30.13,104450,27.9235608069648,27.9742638721474,27.5983236906657,27.7760609809788,113301.828583798,0.0,1.0
2023-01-13,30.42,30.47,30.0641,30.09,119073,28.0434044155783,28.0894981111989,27.7153094901508,27.7391860244823,129164.084585531,0.0,1.0
2023-01-17,30.38,30.4999,30.28,30.41,202409,28.0065294590819,28.1170621411801,27.9143420678406,28.0341856764542,219562.56411506,0.0,1.0
2023-01-18,29.96,30.5875,29.86,30.48,193718,27.6193424158687,28.1978182959074,27.5271550246275,28.0987168503231,210135.027569137,0.0,1.0
2023-01-19,29.7,29.81,29.46,29.71,195328,27.3796551986416,27.4810613290069,27.1584054596627,27.3888739377657,211881.470307479,0.0,1.0
2023-01-20,30.09,30.12,29.58,29.83,131343,27.7391860244823,27.7668422418547,27.2690303291521,27.4994988072552,142473.93079638,0.0,1.0
2023-01-23,30.4,30.52,30.08,30.2,166491,28.0249669373301,28.1355918068196,27.7299672853582,27.8405921548477,180600.619844377,0.0,1.0
2023-01-24,30.3,30.4,30.1,30.4,148054,27.9327795460889,28.0249669373301,27.7484047636064,28.0249669373301,160601.138622745,0.0,1.0
2023-01-25,30.42,30.42,29.92,30.09,316094,28.0480137851404,28.0480137851404,27.5870010667785,27.7437453910215,342825.682904301,0.005,1.0
2023-01-26,30.51,30.59,30.165,30.56,105288,28.1309960744456,28.2047581093835,27.8128972987758,28.1770973462817,114192.077361886,0.0,1.0
2023-01-27,30.64,30.719,30.3766,30.45,138257,28.2508593812197,28.3236993907208,28.0079978811866,28.0756745482421,149949.225361126,0.0,1.0
2023-01-30,30.42,30.705,30.36,30.44,153499,28.0480137851404,28.3107910346067,27.992692258937,28.0664542938749,166480.222655689,0.0,1.0
2023-01-31,31.21,31.21,30.5266,30.53,150442,28.7764138801523,28.7764138801523,28.1463016966952,28.14943658318,163164.695905296,0.0,1.0
2023-02-01,31.6,31.84,30.992,31.1,144544,29.1360038004746,29.3572899052883,28.5754123349465,28.6749910821126,156767.909260281,0.0,1.0
2023-02-02,32.1,32.282,31.68,31.8,183242,29.5970165188365,29.7648251483203,29.2097658354125,29.3204088878194,198738.551781274,0.0,1.0
2023-02-03,32.13,32.31,31.95,31.95,159440,29.6246772819382,29.7906418605485,29.4587127033279,29.4587127033279,172923.645758103,0.0,1.0
2023-02-06,31.63,31.99,31.4785,31.97,159413,29.1636645635763,29.4955937207969,29.0239777099126,29.4771532120624,172894.362401132,0.0,1.0
2023-02-07,31.79,31.9,31.3004,31.53,146664,29.3111886334521,29.4126114314917,28.8597649796321,29.0714620199039,159067.195066899,0.0,1.0
2023-02-08,31.3,31.68,31.21,31.67,147740,28.8593961694574,29.2097658354125,28.7764138801523,29.2005455810453,160234.191070635,0.0,1.0
2023-02-09,30.86,31.63,30.8058,31.54,113073,28.4537049772989,29.1636645635763,28.4037311986285,29.0806822742711,122635.445288547,0.0,1.0
2023-02-10,30.99,31.05,30.77,30.78,158923,28.573568284073,28.6288898102764,28.3707226879938,28.379942942361,172362.923700545,0.0,1.0
2023-02-13,31.41,31.41,30.91,31.01,192057,28.960818967497,28.960818967497,28.4998062491351,28.5920087928075,208299.025547943,0.0,1.0
2023-02-14,31.23,31.4789,30.96,31.26,137251,28.7948543888867,29.0243465200873,28.5459075209713,28.8225151519885,148858.14917176,0.0,1.0
2023-02-15,31.57,31.57,31.0,31.12,156099,29.1083430373729,29.1083430373729,28.5827885384403,28.6934315908471,169300.101475126,0.0,1.0
2023-02-16,31.38,31.73,31.12,31.2,185441,28.9331582043953,29.2558671072487,28.6934315908471,28.767193625785,201123.518521252,0.0,1.0
2023-02-17,31.57,31.63,31.28,31.43,109307,29.1083430373729,29.1636645635763,28.8409556607229,28.9792594762315,118550.95927547,0.0,1.0
2023-02-21,30.71,31.3251,30.6765,31.24,100998,28.3154011617903,28.8825390079192,28.2845133096601,28.804074643254,109539.277309815,0.0,1.0
2023-02-22,30.76,31.0168,30.65,30.81,150160,28.3753328151774,28.6122244103314,28.2738605586862,28.4214565681279,162779.46870563,0.015,1.0
2023-02-23,30.92,31.1,30.58,30.94,168608,28.5229288246191,28.6889743352411,28.2092873045554,28.5413783257994,182777.841366002,0.0,1.0
2023-02-24,30.73,30.7589,30.4009,30.55,109357,28.3476585634071,28.3743180926125,28.0440720214865,28.1816130527851,118547.378524517,0.0,1.0
2023-02-27,30.74,31.1483,30.68,30.94,147835,28.3568833139972,28.7335298805913,28.3015348104565,28.5413783257994,160259.075360261,0.0,1.0
2023-02-28,30.77,31.0532,30.71,30.82,111266,28.3845575657675,28.6458025024794,28.3292090622268,28.430681318718,120616.811168091,0.0,1.0
2023-03-01,30.8566,31.035,30.6001,30.76,98262,28.4644439058778,28.6290134564054,28.2278290532415,28.3753328151774,106519.953076403,0.0,1.0
2023-03-02,30.91,30.9404,30.585,30.67,205876,28.513704074029,28.541747315823,28.2138996798505,28.2923100598664,223177.849622005,0.0,1.0
2023-03-03,31.26,31.3,30.83,31.08,105435,28.8365703446829,28.8734693470433,28.4399060693081,28.6705248340609,114295.773061921,0.0,1.0
2023-03-06,30.7,31.3,30.54,31.29,85031,28.3199843116367,28.8734693470433,28.172388302195,28.8642445964532,92177.0178709938,0.0,1.0
2023-03-07,30.34,30.7168,30.23,30.7,138859,27.9878932903928,28.3354818926281,27.8864210339016,28.3199843116367,150528.730986914,0.0,1.0
2023-03-08,30.36,30.5396,30.13,30.38,112999,28.006342791573,28.1720193121714,27.7941735280005,28.0247922927532,122495.452745521,0.0,1.0
2023-03-09,29.6,30.4202,29.5839,30.36,135250,27.3052617467247,28.0618757901255,27.2904098982746,28.006342791573,146616.430090813,0.0,1.0
2023-03-10,28.85,29.49,28.56,29.49,172124,26.6134054524664,27.2037894902334,26.3458876853532,27.2037894902334,186589.326528289,0.0,1.0
2023-03-13,28.04,28.62,27.8413,28.14,163324,25.8662006546675,26.4012361888939,25.6829048604421,25.9584481605686,177049.773221086,0.0,1.0
2023-03-14,28.44,29.02,28.18,28.95,119197,26.2351906782719,26.7702262124983,25.9953471629291,26.7056529583675,129214.333586208,0.0,1.0
2023-03-15,28.0,28.0525,27.5505,27.77,162958,25.8293016523071,25.8777315929052,25.4146491132817,25.6171323887346,176653.014526718,0.0,1.0
2023-03-16,28.44,28.61,27.45,27.69,272921,26.2351906782719,26.3920114383038,25.3219403698511,25.5433343840137,295857.321381255,0.0,1.0
2023-03-17,27.53,28.1,27.4801,28.09,136491,25.395738374572,25.9215491582082,25.3497068691273,25.9123244076181,147961.723915158,0.0,1.0
2023-03-20,27.88,28.2699,27.831,27.84,129462,25.7186046452258,26.0782776707342,25.6734033673343,25.6817056428654,140342.00571103,0.0,1.0
2023-03-21,28.4,28.6299,28.24,28.42,185369,26.1982916759115,26.4103686919781,26.0506956664697,26.2167411770917,200947.438295777,0.0,1.0
2023-03-22,27.61,28.4863,27.61,28.36,81514,25.4695363792928,26.2779012735041,25.4695363792928,26.1613926735511,88364.4486685584,0.0,1.0
2023-03-23,27.3,28.0299,27.2,27.85,122605,25.1835691109994,25.8568836565715,25.0913216050983,25.6909303934555,132908.742412452,0.0,1.0
2023-03-24,27.71,27.73,26.9401,27.12,89812,25.5617838851939,25.5802333863741,24.8515703372614,25.0175236003775,97359.8138211911,0.0,1.0
2023-03-27,27.89,28.0,27.68,27.9,102958,25.8477511534873,25.9496963893024,25.6531284305676,25.8570189021978,111092.783389498,0.13,1.0
2023-03-28,27.88,28.01,27.725,27.76,104694,25.8384834047769,25.9589641380129,25.6948332997646,25.7272704202513,112965.945960295,0.0,1.0
2023-03-29,28.16,28.21,27.9127,28.21,126361,26.0979803686699,26.1443191122222,25.8687889430601,26.1443191122222,136344.870742247,0.0,1.0
2023-03-30,28.08,28.4399,27.93,28.34,217793,26.0238383789862,26.3573846550758,25.8848221483292,26.2647998454583,235000.976832774,0.0,1.0
2023-03-31,28.56,28.56,28.23,28.3,194324,26.4686903170885,26.4686903170885,26.1628546096431,26.2277288506164,209677.674773992,0.0,1.0
2023-04-03,28.56,28.7834,28.32,28.64,157893,26.4686903170885,26.6757318232803,26.2462643480373,26.5428323067722,170368.236054682,0.0,1.0
2023-04-04,28.04,28.62,27.8733,28.62,151272,25.9867673841443,26.5242968093513,25.8322740131408,26.5242968093513,163224.106226773,0.0,1.0
2023-04-05,27.86,28.0599,27.73,27.95,142948,25.8199479073559,26.0052102040781,25.6994671741199,25.9033576457501,154242.421181083,0.0,1.0
2023-04-06,27.9,27.9846,27.75,27.97,115273,25.8570189021978,25.9354240562883,25.7180026715408,25.921893143171,124380.800128766,0.0,1.0
2023-04-10,28.19,28.251,27.82,27.82,86678,26.1257836148013,26.1823168819351,25.7828769125141,25.7828769125141,93526.4892347836,0.0,1.0
2023-04-11,28.51,28.64,28.3,28.3,120135,26.4223515735362,26.5428323067722,26.2277288506164,26.2277288506164,129626.950139836,0.0,1.0
2023-04-12,28.3,28.74,28.24,28.74,146728,26.2277288506164,26.6355097938769,26.1721223583536,26.6355097938769,158321.081617496,0.0,1.0
2023-04-13,28.43,28.5541,28.24,28.4,85399,26.3482095838524,26.4632223453493,26.1721223583536,26.320406337721,92146.4345527274,0.0,1.0
2023-04-14,28.28,28.698,28.071,28.6,141657,26.2091933531955,26.5965852492929,26.0154974051467,26.5057613119303,152849.418370656,0.0,1.0
2023-04-17,28.47,28.4971,28.19,28.3,158071,26.3852805786943,26.4103961776997,26.1257836148013,26.2277288506164,170560.29995883,0.0,1.0
2023-04-18,28.28,28.5744,28.141,28.54,139344,26.2091933531955,26.4820358752316,26.08037164612,26.4501548196676,150353.666627422,0.0,1.0
2023-04-19,28.43,28.5,28.0955,28.24,124018,26.3482095838524,26.4130838248257,26.0382033894874,26.1721223583536,133816.748678089,0.0,1.0
2023-04-20,28.24,28.42,28.13,28.26,149288,26.1721223583536,26.338941835142,26.0701771225385,26.1906578557745,161083.349003004,0.0,1.0
2023-04-21,28.19,28.3,27.97,28.29,653044,26.1257836148013,26.2277288506164,25.921893143171,26.2184611019059,704641.461914673,0.0,1.0
2023-04-24,28.13,28.32,28.01,28.14,112847,26.0979803686699,26.2742553871572,25.9866487780463,26.1072580012218,121633.400943576,0.03,1.0
2023-04-25,27.47,27.9659,27.45,27.88,257043,25.4856566202404,25.9457344184922,25.4671013551364,25.8660395548708,277056.672120124,0.0,1.0
2023-04-26,27.14,27.5499,27.08,27.39,328203,25.1794947460256,25.5597849043305,25.1238289507138,25.4114355598247,353757.273918531,0.0,1.0
2023-04-27,27.63,27.65,27.18,27.24,107523,25.6340987410718,25.6526540061757,25.2166052762335,25.2722710715452,115894.868004077,0.0,1.0
2023-04-28,27.84,27.96,27.62,27.62,619089,25.828929024663,25.9402606152865,25.6248211085198,25.6248211085198,667292.002062593,0.0,1.0
2023-05-01,27.76,28.134,27.7,27.81,160419,25.7547079642473,26.1016914216907,25.6990421689355,25.8010961270071,172909.413152033,0.0,1.0
2023-05-02,27.21,27.71,26.86,27.71,162590,25.2444381738893,25.7083198014875,24.9197210345707,25.7083198014875,175249.449780819,0.0,1.0
2023-05-03,27.11,27.63,27.05,27.33,177471,25.1516618483697,25.6340987410718,25.095996053058,25.3557697645129,191289.102048414,0.0,1.0
2023-05-04,26.66,27.03,26.44,26.91,230892,24.7341683835314,25.077440787954,24.5300604673883,24.9661091973305,248869.524317564,0.0,1.0
2023-05-05,27.34,27.4,27.09,27.11,160539,25.3650473970649,25.4207131923766,25.1331065832658,25.1516618483697,173038.75649402,0.0,1.0
2023-05-08,27.19,27.52,27.09,27.52,133900,25.2258829087854,25.5320447830002,25.1331065832658,25.5320447830002,144325.612434047,0.0,1.0
2023-05-09,26.99,27.16,26.84,27.04,157795,25.0403302577462,25.1980500111295,24.9011657694667,25.086718420506,170081.105407247,0.0,1.0
2023-05-10,27.01,27.363,26.7433,27.31,192053,25.0588855228501,25.3863859519344,24.8114510626893,25.337214499409,207006.473822225,0.0,1.0
2023-05-11,26.82,26.91,26.64,26.84,179075,24.8826105043628,24.9661091973305,24.7156131184275,24.9011657694667,193017.99138631,0.0,1.0
2023-05-12,26.81,26.9922,26.62,26.93,107521,24.8733328718109,25.0423713369076,24.6970578533236,24.9846644624344,115892.712281711,0.0,1.0
2023-05-15,27.08,27.18,26.81,26.89,159540,25.1238289507138,25.2166052762335,24.8733328718109,24.9475539322266,171961.973171978,0.0,1.0
2023-05-16,26.65,26.94,26.65,26.94,150233,24.7248907509795,24.9939420949864,24.7248907509795,24.9939420949864,161930.319139687,0.0,1.0
2023-05-17,27.38,27.4199,26.7804,26.9,176067,25.4021579272727,25.439175681155,24.8458710794571,24.9568315647785,189775.784947164,0.0,1.0
2023-05-18,27.55,27.6199,27.11,27.27,136774,25.5598776806561,25.6247283321943,25.1516618483697,25.3001039692011,147423.38547464,0.0,1.0
2023-05-19,27.31,27.736,27.19,27.72,130641,25.337214499409,25.7324416461226,25.2258829087854,25.7175974340394,140812.862837911,0.0,1.0
2023-05-22,27.51,27.655,27.221,27.41,168238,25.5227671504482,25.6572928224517,25.2546435696965,25.4299908249286,181337.209743683,0.0,1.0
2023-05-23,27.58,27.96,27.45,27.53,143715,25.587710578312,25.9402606152865,25.4671013551364,25.5413224155521,154904.819947416,0.0,1.0
2023-05-24,27.09,27.4608,27.031,27.39,181258,25.2212440925094,25.566465107995,25.1663141035298,25.5005491212194,194688.224022158,0.095,1.0
2023-05-25,26.87,27.08,26.6566,27.0,136555,25.0164204047888,25.2119339248858,24.8177414276998,25.1374525838965,146672.976813965,0.0,1.0
2023-05-26,27.12,27.1338,26.84,26.91,143712,25.2491745953804,25.2620226267011,24.9884899019178,25.0536610752835,154360.271274495,0.0,1.0
2023-05-30,26.96,27.2034,26.83,27.18,184006,25.1002119134018,25.3268213933618,24.9791797342941,25.3050356011224,197639.83575578,0.0,1.0
2023-05-31,26.6,26.9,26.4102,26.82,143303,24.7650458789498,25.0443509076598,24.5883388974527,24.9698695666705,153920.966616907,0.0,1.0
2023-06-01,26.8,26.94,26.4643,26.69,151616,24.9512492314231,25.0815915781545,24.6387069042967,24.8488373875628,162849.914339469,0.0,1.0
2023-06-02,27.98,28.025,27.13,27.13,116070,26.0498490110157,26.0917447653222,25.2584847630041,25.2584847630041,124670.150626465,0.0,1.0
2023-06-05,27.49,27.9,27.33,27.9,152600,25.5936507974561,25.9753676700263,25.4446881154774,25.9753676700263,163906.823344521,0.0,1.0
2023-06-06,28.36,28.3999,27.44,27.44,293914,26.4036353807149,26.4407829495334,25.5470999593377,25.5470999593377,315691.41596646,0.0,1.0
2023-06-07,29.16,29.22,28.5,28.5,156488,27.1484487906082,27.2043097963502,26.5339777274463,26.5339777274463,168082.902827899,0.0,1.0
2023-06-08,29.02,29.13,28.7171,29.13,106905,27.0181064438769,27.1205182877372,26.736101466556,27.1205182877372,114826.074375138,0.0,1.0
2023-06-09,28.76,28.99,28.67,28.96,117942,26.7760420856616,26.9901759410059,26.6922505770486,26.9622454381349,126680.855562906,0.0,1.0
2023-06-12,28.81,29.0005,28.625,28.8,86152,26.8225929237799,26.9999516170107,26.6503548227421,26.8132827561562,92535.3908569934,0.0,1.0
2023-06-13,29.05,29.2718,28.805,28.9,289773,27.0460369467479,27.2525364646407,26.817937839968,26.9063844323929,311243.590570196,0.0,1.0
2023-06-14,28.78,29.25,28.6,29.11,260223,26.7946624209089,27.2322402992212,26.6270794036829,27.1018979524898,279504.097583102,0.0,1.0
2023-06-15,29.0,29.04,28.64,28.64,170968,26.9994861086295,27.0367267791242,26.6643200741776,26.6643200741776,183635.791438835,0.0,1.0
2023-06-16,28.88,29.11,28.668,29.08,127795,26.8877640971455,27.1018979524898,26.6903885435238,27.0739674496188,137263.908842157,0.0,1.0
2023-06-20,28.66,28.8,28.55,28.8,103748,26.6829404094249,26.8132827561562,26.5805285655646,26.8132827561562,111435.157983928,0.0,1.0
2023-06-21,28.63,28.7899,28.4,28.54,173306,26.6550099065539,26.8038794868563,26.4408760512096,26.5712183979409,186147.024420352,0.0,1.0
2023-06-22,28.27,28.55,28.1813,28.55,88627,26.319843872102,26.5805285655646,26.23726268528,26.5805285655646,95193.7747873845,0.0,1.0
2023-06-23,27.78,28.2,27.73,27.96,125854,25.8636456585423,26.2546726987363,25.817094820424,26.0312286757683,135179.09138402,0.0,1.0
2023-06-26,27.98,28.15,27.77,27.77,114767,26.1382956034405,26.2971058340547,25.9421182597406,25.9421182597406,122853.483207885,0.095,1.0
2023-06-27,28.39,28.48,27.9,28.05,106181,26.5213085125688,26.6053845170116,26.0635613772691,26.2036880513404,113662.513618866,0.0,1.0
2023-06-28,28.38,28.38,28.0151,28.35,107517,26.5119667342974,26.5119667342974,26.1710852451732,26.4839413994831,115092.648183381,0.0,1.0
2023-06-29,28.86,28.86,28.4433,28.47,168814,26.9603720913257,26.9603720913257,26.5711001907555,26.5960427387402,180708.63501055,0.0,1.0
2023-06-30,28.79,29.04,28.75,29.04,140533,26.8949796434257,27.1285241002113,26.85761253034,27.1285241002113,150434.955654968,0.0,1.0
2023-07-03,29.02,29.07,28.75,28.75,61093,27.1098405436684,27.1565494350255,26.85761253034,26.85761253034,65397.6129864796,0.0,1.0
2023-07-05,28.64,28.88,28.59,28.88,88804,26.7548529693544,26.9790556478685,26.7081440779973,26.9790556478685,95061.1301401359,0.0,1.0
2023-07-06,28.25,28.34,27.9,28.34,131557,26.3905236167689,26.4745996212117,26.0635613772691,26.4745996212117,140826.506664631,0.0,1.0
2023-07-07,28.53,28.77,28.22,28.23,75154,26.6520934083687,26.8762960868829,26.3624982819546,26.371840060226,80449.3510940024,0.0,1.0
2023-07-10,28.79,28.95,28.48,28.48,105409,26.8949796434257,27.0444480957685,26.6053845170116,26.6053845170116,112836.118496257,0.0,1.0
2023-07-11,29.11,29.17,28.8283,28.87,78232,27.1939165481112,27.2499672177398,26.9307586542053,26.9697138695971,83744.2269844053,0.0,1.0
2023-07-12,29.39,29.6,29.3501,29.56,169910,27.4554863397111,27.6516636834109,27.4182126444081,27.6142965703252,181881.859174254,0.0,1.0
2023-07-13,29.61,29.6199,29.37,29.49,210026,27.6610054616824,27.6702538221711,27.4368027831682,27.5489041224253,224824.432669837,0.0,1.0
2023-07-14,29.28,29.58,29.08,29.57,153289,27.3527267787254,27.6329801268681,27.165891213297,27.6236383485967,164089.74345808,0.0,1.0
2023-07-17,29.49,29.6094,29.19,29.21,121758,27.5489041224253,27.6604449549861,27.2686507742826,27.2873343308255,130337.069091512,0.0,1.0
2023-07-18,29.98,29.9865,29.53,29.53,159905,28.006651257725,28.0127234136014,27.586271235511,27.586271235511,171171.90684044,0.0,1.0
2023-07-19,30.19,30.2428,29.97,30.0,177510,28.2028286014249,28.252153190698,27.9973094794536,28.0253348142678,190017.355199941,0.0,1.0
2023-07-20,30.15,30.21,29.91,30.21,97785,28.1654614883392,28.2215121579677,27.941258809825,28.2215121579677,104674.93143049,0.0,1.0
2023-07-21,29.94,30.33,29.94,30.33,85893,27.9692841446393,28.3336134972248,27.9692841446393,28.3336134972248,91945.0210702976,0.0,1.0
2023-07-24,30.29,30.33,29.95,29.95,87162,28.2962463841391,28.3336134972248,27.9786259229107,27.9786259229107,93303.4348145864,0.0,1.0
2023-07-25,30.21,30.43,30.1535,30.16,109900,28.2682210493248,28.4740803221104,28.2153526451776,28.2214348509645,117449.166475911,0.05,1.0
2023-07-26,30.56,30.59,30.22,30.22,112025,28.5957244378473,28.6237961568635,28.2775782889969,28.2775782889969,119720.135345441,0.0,1.0
2023-07-27,30.22,30.67,30.14,30.67,82624,28.2775782889969,28.6986540742401,28.2027203716203,28.6986540742401,88299.5444122444,0.0,1.0
2023-07-28,30.44,30.6084,30.315,30.49,94222,28.4834375617825,28.6410134778601,28.3664720658816,28.5302237601428,100694.225329329,0.0,1.0
2023-07-31,30.65,30.675,30.4675,30.53,312781,28.6799395948959,28.7033326940761,28.5091699708807,28.5676527188311,334266.312461346,0.0,1.0
2023-08-01,30.52,30.585,30.24,30.52,109350,28.558295479159,28.6191175370275,28.296292768341,28.558295479159,116861.386297915,0.0,1.0
2023-08-02,30.33,30.4098,30.16,30.25,102991,28.3805079253897,28.4551786979728,28.2214348509645,28.3056500080131,110065.578749049,0.0,1.0
2023-08-03,30.32,30.42,30.06,30.23,85053,28.3711506857176,28.4647230824383,28.1278624542438,28.286935528669,90895.3954165209,0.0,1.0
2023-08-04,30.32,30.6,30.2,30.34,105561,28.3711506857176,28.6331533965356,28.2588638096528,28.3898651650618,112812.115217139,0.0,1.0
2023-08-07,30.55,30.57,30.32,30.4,78544,28.5863671981752,28.6050816775194,28.3711506857176,28.4460086030942,83939.2841827475,0.0,1.0
2023-08-08,30.37,30.38,29.89,30.22,196000,28.417936884078,28.42729412375,27.9687893798186,28.2775782889969,209463.481613089,0.0,1.0
2023-08-09,30.23,30.39,30.095,30.32,89277,28.286935528669,28.4366513634221,28.160612793096,28.3711506857176,95409.5471835294,0.0,1.0
2023-08-10,30.08,30.55,29.9998,30.36,90893,28.1465769335879,28.5863671981752,28.0715318714179,28.4085796444059,97136.5522156048,0.0,1.0
2023-08-11,30.12,30.21,30.04,30.04,65988,28.1840058922762,28.2682210493248,28.1091479748996,28.1091479748996,70520.7970647171,0.0,1.0
2023-08-14,30.03,30.0799,29.79,30.01,96235,28.0997907352276,28.1464833611912,27.8752169830979,28.0810762558834,102845.500780794,0.0,1.0
2023-08-15,29.62,29.82,29.58,29.82,90991,27.7161439086727,27.9032887021141,27.6787149499844,27.9032887021141,97241.2839564113,0.0,1.0
2023-08-16,29.32,29.795,29.32,29.52,117092,27.4354267185106,27.8798956029339,27.4354267185106,27.622571511952,125135.193821632,0.0,1.0
2023-08-17,29.17,29.5799,29.17,29.39,85943,27.2950681234295,27.6786213775877,27.2950681234295,27.5009273962151,91846.5306136416,0.0,1.0
2023-08-18,29.28,29.36,29.0,29.01,75504,27.3979977598223,27.4728556771988,27.1359950490043,27.1453522886764,80690.4628352791,0.0,1.0
2023-08-21,29.12,29.37,29.0,29.32,124777,27.2482819250692,27.4822129168709,27.1359950490043,27.4354267185106,133348.085945084,0.0,1.0
2023-08-22,28.91,29.26,28.8602,29.17,97379,27.0517798919557,27.3792832804781,27.0051808383888,27.2950681234295,104068.083551026,0.0,1.0
2023-08-23,29.16,29.18,28.8912,28.98,245580,27.2857108837574,27.3044253631016,27.0341882813722,27.1172805696602,262449.19293134,0.0,1.0
2023-08-24,28.99,29.38,28.98,29.11,111816,27.1266378093322,27.491570156543,27.1172805696602,27.2389246853971,119496.778877802,0.0,1.0
2023-08-25,28.95,29.18,28.7,29.07,132256,27.1547095283485,27.3704464261557,26.9202129002971,27.2672679098131,140999.895285305,0.07,1.0
2023-08-28,29.23,29.4,29.05,29.05,72975,27.417345751766,27.5768034588409,27.248508179569,27.248508179569,77799.6261677739,0.0,1.0
2023-08-29,29.59,29.6,29.1262,29.25,113336,27.75502089616,27.764400761282,27.3199827517991,27.4361054820101,120829.029549172,0.0,1.0
2023-08-30,29.66,29.733,29.47,29.57,109695,27.8206799520143,27.8891529674053,27.6424625146953,27.7362611659159,116947.310619719,0.0,1.0
2023-08-31,29.58,29.8,29.555,29.66,129111,27.7456410310379,27.9519980637231,27.7221913682328,27.8206799520143,137646.968607708,0.0,1.0
2023-09-01,29.92,30.02,29.76,29.76,88434,28.0645564451878,28.1583550964083,27.9144786032349,27.9144786032349,94280.6733884332,0.0,1.0
2023-09-05,29.15,29.81,29.15,29.77,101676,27.3423068307895,27.9613779288452,27.3423068307895,27.9238584683569,108398.147176904,0.0,1.0
2023-09-06,29.02,29.34,28.87,29.17,135188,27.2203685842028,27.5205242681086,27.079670607372,27.3610665610337,144125.739806359,0.0,1.0
2023-09-07,28.79,28.975,28.72,28.89,78972,27.0046316863956,27.1781591911536,26.9389726305412,27.0984303376161,84193.1082935449,0.0,1.0
2023-09-08,28.82,28.8795,28.6532,28.82,72971,27.0327712817617,27.088581479238,26.8763151315259,27.0327712817617,77795.3617141301,0.0,1.0
2023-09-11,28.74,29.0,28.72,28.94,91663,26.9577323607853,27.2016088539587,26.9389726305412,27.1453296632264,97723.1535925545,0.0,1.0
2023-09-12,28.79,28.9,28.69,28.76,453655,27.0046316863956,27.1078102027382,26.910833035175,26.9764920910294,483647.679467509,0.0,1.0
2023-09-13,28.61,28.83,28.51,28.82,109842,26.8357941141986,27.0421511468838,26.741995462978,27.0327712817617,117104.029291136,0.0,1.0
2023-09-14,29.11,29.15,28.81,28.81,125614,27.3047873703013,27.3423068307895,27.0233914166397,27.0233914166397,133918.770009438,0.0,1.0
2023-09-15,28.9,29.12,28.79,29.03,107822,27.1078102027382,27.3141672354234,27.0046316863956,27.2297484493249,114950.480200914,0.0,1.0
2023-09-18,28.8,28.95,28.76,28.95,102876,27.0140115515176,27.1547095283485,26.9764920910294,27.1547095283485,109677.483270105,0.0,1.0
2023-09-19,28.76,28.98,28.6699,28.78,100004,26.9764920910294,27.1828491237146,26.8919795062797,26.9952518212735,106615.605553711,0.0,1.0
2023-09-20,28.62,29.08,28.615,28.87,131885,26.8451739793207,27.2766477749352,26.8404840467596,27.079670607372,140604.367209823,0.0,1.0
2023-09-21,28.31,28.4887,28.3,28.44,125630,26.554398160537,26.7220163502681,26.5450182954149,26.6763364071237,133935.827824014,0.0,1.0
2023-09-22,28.14,28.46,28.14,28.35,92780,26.394940453462,26.6950961373678,26.394940453462,26.5919176210252,98914.0022726424,0.0,1.0
2023-09-25,28.23,28.255,27.845,27.92,101169,26.5778478233421,26.6013847059345,26.2153798314191,26.2859904791963,107457.94350932,0.105,1.0
2023-09-26,27.79,28.2,27.77,28.04,118689,26.1635986897158,26.5496035642312,26.1447691836419,26.3989675156398,126067.034933405,0.0,1.0
2023-09-27,28.08,28.21,27.8833,28.0,163806,26.4366265277877,26.5590183172682,26.2514383355506,26.361308503492,173988.631838682,0.0,1.0
2023-09-28,28.32,28.44,28.08,28.08,217862,26.6625806006747,26.7755576371183,26.4366265277877,26.4366265277877,231404.901588703,0.0,1.0
2023-09-29,28.2,28.54,28.13,28.43,163825,26.5496035642312,26.8697051674879,26.4837002929725,26.7661428840813,174008.81293098,0.0,1.0
2023-10-02,27.78,28.1115,27.67,28.08,93085,26.1541839366788,26.4662829998541,26.0506216532723,26.4366265277877,98871.4198179785,0.0,1.0
2023-10-03,27.42,27.71,27.315,27.63,143373,25.8152528273482,26.0882806654201,25.7163979204601,26.0129626411244,152285.460316518,0.0,1.0
2023-10-04,27.42,27.46,27.11,27.36,100819,25.8152528273482,25.8529118394961,25.5233954832024,25.7587643091264,107086.186545939,0.0,1.0
2023-10-05,27.4825,27.5438,27.2924,27.41,171283,25.8740950338292,25.9318074699458,25.6951205785966,25.8058380743113,181930.422739247,0.0,1.0
2023-10-06,27.61,27.8063,27.1507,27.38,162712,25.9941331350505,26.178944737166,25.5617135280628,25.7775938152004,172826.62578743,0.0,1.0
2023-10-09,27.86,27.9955,27.466,27.5,87623,26.2295019609745,26.3570718646253,25.8585606913182,25.8905708516439,93069.8868637345,0.0,1.0
2023-10-10,28.09,28.2906,27.99,27.99,122020,26.4460412808246,26.6349012267461,26.351893750455,26.351893750455,129605.099062037,0.0,1.0
2023-10-11,28.18,28.33,28.0,28.14,137291,26.5307740581573,26.6719953537117,26.361308503492,26.4931150460094,145825.386455713,0.0,1.0
2023-10-12,27.68,28.19,27.515,28.19,101913,26.0600364063092,26.5401888111942,25.9046929811994,26.5401888111942,108248.192597192,0.0,1.0
2023-10-13,27.46,27.84,27.3828,27.84,191051,25.8529118394961,26.2106724549006,25.7802299460507,26.2106724549006,202927.256030989,0.0,1.0
2023-10-16,27.88,28.0,27.65,27.65,99655,26.2483314670484,26.361308503492,26.0317921471983,26.0317921471983,105849.829102011,0.0,1.0
2023-10-17,28.26,28.4799,27.74,27.74,168875,26.606092082453,26.8131225017358,26.116524924531,26.116524924531,179372.734831188,0.0,1.0
2023-10-18,27.7,28.15,27.69,28.11,99654,26.0788659123831,26.5025297990464,26.0694511593462,26.4648707868986,105848.766939258,0.0,1.0
2023-10-19,27.35,27.839,27.3,27.68,102923,25.7493495560895,26.2097309795969,25.7022757909047,26.0600364063092,109320.976977234,0.0,1.0
2023-10-20,27.02,27.41,26.99,27.37,97853,25.4386627058698,25.8058380743113,25.4104184467589,25.7681790621634,103935.811821976,0.0,1.0
2023-10-23,26.78,27.14,26.77,26.92,185703,25.2127086329827,25.5516397423133,25.2032938799457,25.3445151755001,197246.809630532,0.0,1.0
2023-10-24,26.86,27.05,26.72,27.01,102493,25.2880266572784,25.4669069649806,25.1562201147609,25.4292479528328,108864.246993652,0.0,1.0
2023-10-25,26.59,26.7694,26.5,26.71,155585,25.0620725843913,25.2311638149908,24.9772442078364,25.1751770864645,165070.352265141,0.03,1.0
2023-10-26,26.8,27.0,26.6465,26.66,163921,25.2600054630194,25.4485129664748,25.1153259541174,25.1280502106007,173914.562545581,0.0,1.0
2023-10-27,26.55,26.835,26.4101,26.81,89995,25.0243710837002,25.2929942761241,24.8925100850332,25.2694308381922,95481.6103872569,0.0,1.0
2023-10-30,26.78,26.9019,26.55,26.71,107249,25.2411547126739,25.35605003603,25.0243710837002,25.1751770864645,113787.512999866,0.0,1.0
2023-10-31,26.89,26.9399,26.67,26.77,109774,25.3448338395744,25.3918664616865,25.1374755857735,25.2317293375011,116466.451454533,0.0,1.0
2023-11-01,27.08,27.13,26.72,26.86,181119,25.523915967857,25.5710428437208,25.1846024616373,25.3165577140561,192161.05107761,0.0,1.0
2023-11-02,27.87,27.87,27.32,27.32,171166,26.2685206065057,26.2685206065057,25.7501249720034,25.7501249720034,181601.259220459,0.0,1.0
2023-11-03,28.5,28.68,28.26,28.26,117326,26.8623192423901,27.0319759954999,26.6361102382436,26.6361102382436,124478.86460687,0.0,1.0
2023-11-06,28.31,28.55,28.214,28.55,152660,26.6832371141075,26.9094461182539,26.5927535124489,26.9094461182539,161967.027520625,0.0,1.0
2023-11-07,28.02,28.21,27.94,28.21,153742,26.4099012340972,26.5889833623798,26.334498232715,26.5889833623798,163114.992434664,0.0,1.0
2023-11-08,27.81,28.08,27.69,28.01,121244,26.2119683554691,26.4664534851338,26.0988638533958,26.4004758589244,128635.728315935,0.0,1.0
2023-11-09,27.55,27.97,27.4901,27.97,163932,25.9669086009771,26.3627743582334,25.9104506036922,26.3627743582334,173926.233168551,0.0,1.0
2023-11-10,27.79,27.885,27.4801,27.66,123252,26.1931176051235,26.2826586692648,25.9010252285194,26.0705877278775,130766.147490974,0.0,1.0
2023-11-13,27.78,27.89,27.61,27.7,170357,26.1836922299508,26.2873713568512,26.0234608520137,26.1082892285686,180742.93794924,0.0,1.0
2023-11-14,29.25,29.25,28.49,28.49,183066,27.5692223803477,27.5692223803477,26.8528938672173,26.8528938672173,194226.751343447,0.0,1.0
2023-11-15,29.29,29.59,29.19,29.19,140217,27.6069238810388,27.8896851362218,27.5126701293111,27.5126701293111,148765.431009167,0.0,1.0
2023-11-16,28.9,29.235,28.77,29.23,319469,27.2393342493008,27.5550843175886,27.1168043720548,27.5503716300022,338945.65907891,0.0,1.0
2023-11-17,29.17,29.26,29.071,29.08,111893,27.4938193789656,27.5786477555205,27.4005081647552,27.4089910024106,118714.637825005,0.0,1.0
2023-11-20,29.19,29.24,29.026,29.24,164022,27.5126701293111,27.5597970051749,27.3580939764777,27.5597970051749,174021.720083767,0.0,1.0
2023-11-21,28.91,29.13,28.91,29.07,203441,27.2487596244736,27.4561178782745,27.2487596244736,27.3995656272379,215843.927982598,0.0,1.0
2023-11-22,29.03,29.216,28.95,29.08,101427,27.3618641265468,27.5371761047603,27.2864611251647,27.4089910024106,107610.570551123,0.0,1.0
2023-11-24,29.145,29.2,28.99,28.99,64448,27.5268081920703,27.5787544761864,27.3804141186521,27.3804141186521,68236.6421451324,0.06,1.0
2023-11-27,29.06,29.1,28.875,29.01,171765,27.4465275711635,27.4843066868844,27.2717991609548,27.3993036765125,181862.382666005,0.0,1.0
2023-11-28,28.92,29.09,28.86,29.02,212820,27.3143006661407,27.4748619079541,27.2576319925595,27.4087484554427,225330.84318097,0.0,1.0
2023-11-29,29.0,29.37,28.99,29.05,109418,27.3898588975823,27.7393157179998,27.3804141186521,27.4370827922333,115850.249972631,0.0,1.0
2023-11-30,29.08,29.2599,28.92,29.14,226537,27.4654171290239,27.6353287019783,27.3143006661407,27.5220858026052,239854.211172293,0.0,1.0
2023-12-01,29.97,30.0195,28.97,29.06,177157,28.3060024538118,28.3527541095163,27.3615245607917,27.4465275711635,187571.356946767,0.0,1.0
2023-12-04,30.33,30.34,29.83,29.83,194222,28.646014495299,28.6554592742293,28.173775548789,28.173775548789,205639.540570878,0.0,1.0
2023-12-05,29.96,30.22,29.95,30.21,176439,28.2965576748816,28.5421219270668,28.2871128959514,28.5326771481366,186811.148576295,0.0,1.0
2023-12-06,29.91,30.54,29.89,30.13,114676,28.2493337802306,28.8443548528333,28.2304442223702,28.457118916695,121417.346925199,0.0,1.0
2023-12-07,30.23,30.25,29.85,29.97,92849,28.551566705997,28.5704562638574,28.1926651066494,28.3060024538118,98307.2242200443,0.0,1.0
2023-12-08,30.36,30.5187,30.1709,30.26,111796,28.6743488320897,28.8242374737119,28.4957480625196,28.5799010427876,118368.043155059,0.0,1.0
2023-12-11,30.45,30.5087,30.3,30.36,104070,28.7593518424615,28.8147926947817,28.6176801585084,28.6743488320897,110187.862277246,0.0,1.0
2023-12-12,30.29,30.43,30.23,30.42,119266,28.6082353795782,28.7404622846011,28.551566705997,28.7310175056709,126277.17480886,0.0,1.0
2023-12-13,31.33,31.34,30.1244,30.32,140565,29.5904923883191,29.5999371672493,28.4518298404941,28.6365697163689,148828.258489489,0.0,1.0
2023-12-14,32.11,32.31,31.83,31.83,388318,30.3271851448748,30.5160807234788,30.0627313348292,30.0627313348292,411145.674101812,0.0,1.0
2023-12-15,31.78,32.193,31.6511,32.18,228870,30.0155074401782,30.4055768099955,29.8937642397679,30.3932985973862,242324.358983312,0.0,1.0
2023-12-18,31.79,32.0,31.72,31.91,138284,30.0249522191084,30.2232925766426,29.958838766597,30.1382895662708,146413.167552096,0.0,1.0
2023-12-19,32.31,32.38,31.92,31.92,141855,30.5160807234788,30.5821941759902,30.147734345201,30.147734345201,150194.092469864,0.0,1.0
2023-12-20,31.91,32.73,31.87,32.24,164453,30.1382895662708,30.9127614385472,30.10051045055,30.4499672709674,174120.539205149,0.0,1.0
2023-12-21,32.32,32.32,31.97,32.18,99098,30.525525502409,30.525525502409,30.194958239852,30.3932985973862,104923.578129629,0.0,1.0
2023-12-22,32.34,32.56,32.24,32.34,325264,30.6860867442224,30.8948356336389,30.5912008853967,30.6860867442224,342795.02132935,0.15,1.0
2023-12-26,32.7,32.815,32.35,32.44,119213,31.0276758359948,31.1367945736444,30.695575330105,30.7809726030481,125638.321110654,0.0,1.0
2023-12-27,32.72,32.9,32.62,32.74,120978,31.04665300776,31.2174475536462,30.9517671489343,31.0656301795251,127498.450767321,0.0,1.0
2023-12-28,32.58,32.76,32.49,32.64,136179,30.9300667530209,31.1009510997226,30.84462457967,30.9870282019215,143443.331546211,0.01713,1.0
2023-12-29,32.17,32.58,32.17,32.55,113310,30.5408301855335,30.9300667530209,30.5408301855335,30.9015860285706,119354.407783147,0.0,1.0
2024-01-02,32.23,32.5,31.98,31.98,391055,30.5977916344341,30.8541181544868,30.360452264015,30.360452264015,411915.434962831,0.0,1.0
2024-01-03,31.44,31.99,31.37,31.99,230529,29.8477992239096,30.3699458388317,29.7813442001923,30.3699458388317,242826.337232734,0.0,1.0
2024-01-04,31.34,31.58,31.295,31.43,143300,29.752863475742,29.9807092713444,29.7101423890666,29.8383056490929,150944.194116361,0.0,1.0
2024-01-05,31.31,31.62,31.16,31.17,118822,29.7243827512917,30.0186835706114,29.5819791290402,29.591472703857,125160.439869465,0.0,1.0
2024-01-08,31.61,31.62,31.19,31.3,384860,30.0091899957947,30.0186835706114,29.6104598534905,29.7148891764749,405389.968929677,0.0,1.0
2024-01-09,31.23,31.37,31.111,31.3,178229,29.6484341527576,29.7813442001923,29.5354606124381,29.7148891764749,187736.446428227,0.0,1.0
2024-01-10,31.31,31.33,31.0475,31.17,141000,29.7243827512917,29.7433699009252,29.4751764123516,29.591472703857,148521.502933754,0.0,1.0
2024-01-11,31.04,31.18,30.77,31.16,174260,29.468056231239,29.6009662786738,29.2117297111864,29.5819791290402,183555.724122241,0.0,1.0
2024-01-12,31.04,31.475,30.9147,31.38,114508,29.468056231239,29.8810267357683,29.349101738785,29.7908377750091,120616.313886087,0.0,1.0
2024-01-16,30.55,30.83,30.4763,30.81,206556,29.0028710652175,29.268691160087,28.932903418818,29.2497040104534,217574.521702018,0.0,1.0
2024-01-17,30.25,30.46,30.01,30.15,215850,28.7180638207146,28.9174288918667,28.4902180251122,28.6231280725469,227364.300767736,0.0,1.0
2024-01-18,30.42,30.43,30.09,30.42,178569,28.8794545925996,28.8889481674164,28.5661666236463,28.8794545925996,188094.583385656,0.0,1.0
2024-01-19,30.75,30.76,30.24,30.59,192487,29.1927425615529,29.2022361363696,28.7085702458978,29.0408453644846,202755.025072408,0.0,1.0
2024-01-22,31.41,31.41,30.91,30.93,211925,29.8193184994593,29.8193184994593,29.3446397586211,29.3636269082546,223229.925597418,0.0,1.0
2024-01-23,31.24,31.635,31.18,31.6,156080,29.6579277275743,30.0329239328366,29.6009662786738,29.9996964209779,164405.930339719,0.0,1.0
2024-01-24,31.08,31.6599,31.0439,31.57,105430,29.5060305305061,30.0565629341303,29.4717587254176,29.9712156965276,111054.057122735,0.0,1.0
2024-01-25,31.42,31.57,31.13,31.45,145742,29.8430524365013,29.985524042659,29.567607331263,29.8715467577328,153443.205910101,0.015,1.0
2024-01-26,31.5,31.73,31.4,31.54,177120,29.9190372931187,30.1374937558939,29.8240562223469,29.9570297214274,186479.262194817,0.0,1.0
2024-01-29,31.79,31.81,31.4,31.55,159091,30.1944823983569,30.2134786125113,29.8240562223469,29.9665278285046,167497.5852633,0.0,1.0
2024-01-30,31.74,31.7838,31.56,31.75,182766,30.146991862971,30.1885935719691,29.9760259355818,30.1564899700482,192423.604529686,0.0,1.0
2024-01-31,30.86,31.78,30.86,31.67,239985,29.3111584401792,30.1849842912798,29.3111584401792,30.0805051134308,252666.134472805,0.0,1.0
2024-02-01,31.14,31.19,30.49,31.07,205532,29.5771054383402,29.6245959737261,28.9597284783235,29.5106186887999,216392.590997206,0.0,1.0
2024-02-02,30.84,31.02,30.5801,30.76,156507,29.2921622260248,29.463128153414,29.0453064230889,29.2161773694074,164777.043181596,0.0,1.0
2024-02-05,30.32,30.55,30.16,30.55,116835,28.7982606580114,29.0167171207866,28.6462909447765,29.0167171207866,123008.720633082,0.0,1.0
2024-02-06,30.51,30.64,30.25,30.35,136058,28.9787246924778,29.1022000844812,28.7317739084711,28.8267549792429,143247.490151888,0.0,1.0
2024-02-07,30.39,30.56,30.25,30.56,131955,28.8647474075517,29.0262152278637,28.7317739084711,29.0262152278637,138927.682039956,0.0,1.0
2024-02-08,30.8,30.8,30.33,30.43,167701,29.2541697977161,29.2541697977161,28.8077587650886,28.9027398358604,176562.54939777,0.0,1.0
2024-02-09,31.04,31.04,30.5509,30.85,156557,29.4821243675684,29.4821243675684,29.0175719504235,29.301660333102,164829.68524974,0.0,1.0
2024-02-12,31.57,31.701,31.06,31.06,408879,29.985524042659,30.10994924537,29.5011205817228,29.5011205817228,430484.723616501,0.0,1.0
2024-02-13,30.34,30.79,30.13,30.79,145264,28.8172568721658,29.2446716906389,28.617796623545,29.2446716906389,152939.94773864,0.0,1.0
2024-02-14,30.79,30.89,30.4,30.74,198817,29.2446716906389,29.3396527614107,28.8742455146288,29.197181155253,209322.76124541,0.0,1.0
2024-02-15,31.76,31.765,31.02,31.02,132118,30.1659880771254,30.170737130664,29.463128153414,29.463128153414,139099.295182107,0.0,1.0
2024-02-16,31.45,31.7456,31.33,31.41,175330,29.8715467577328,30.1523108029343,29.7575694728066,29.8335543294241,184594.676155247,0.0,1.0
2024-02-20,31.25,31.42,31.0301,31.22,144211,29.6815846161892,29.8430524365013,29.472721241562,29.6530902949577,151831.305783518,0.0,1.0
2024-02-21,31.27,31.3096,31.05,31.13,137787,29.7005808303436,29.7381933343692,29.4916224746456,29.567607331263,145067.852868322,0.0,1.0
2024-02-22,31.21,31.31,31.01,31.31,122143,29.6435921878805,29.7385732586523,29.4536300463369,29.7385732586523,128597.202587294,0.0,1.0
2024-02-23,31.21,31.36,30.985,31.18,161250,29.695831776805,29.8385544543609,29.4817477604711,29.6672872412938,169472.01674044,0.055,1.0
2024-02-26,31.05,31.29,30.94,31.14,119477,29.5435942540786,29.7719505381681,29.4389309572043,29.6292278606122,125569.042754094,0.0,1.0
2024-02-27,31.22,31.32,31.1,31.25,190829,29.7053466219754,29.8004950736793,29.5911684799306,29.7338911574865,200559.227798831,0.0,1.0
2024-02-28,31.03,31.24,30.99,31.13,121281,29.5245645637378,29.7243763123162,29.4865051830563,29.6197130154418,127465.027363085,0.0,1.0
2024-02-29,31.34,31.64,31.23,31.4,140869,29.8195247640201,30.104970119132,29.7148614671458,29.8766138350425,148051.8048137,0.0,1.0
2024-03-01,31.38,31.4636,31.08,31.35,284113,29.8575841447017,29.9371282503262,29.5721387895898,29.8290396091905,298599.709098771,0.0,1.0
2024-03-04,31.36,31.65,31.33,31.48,170213,29.8385544543609,30.1144849643024,29.8100099188497,29.9527325964057,178892.033398081,0.0,1.0
2024-03-05,31.43,31.66,31.171,31.23,362911,29.9051583705537,30.1239998094728,29.6587238806404,29.7148614671458,381415.560107225,0.0,1.0
2024-03-06,31.37,31.56,31.26,31.56,212493,29.8480692995313,30.0288513577688,29.7434060026569,30.0288513577688,223327.858934738,0.0,1.0
2024-03-07,31.54,31.77,31.5,31.56,155132,30.009821667428,30.2286631063471,29.9717622867464,30.0288513577688,163042.064502189,0.0,1.0
2024-03-08,31.63,32.0,31.56,31.76,171301,30.0954552739616,30.4475045452662,30.0288513577688,30.2191482611767,180035.509703282,0.0,1.0
2024-03-11,31.6,31.75,31.44,31.57,125846,30.0669107384504,30.2096334160063,29.9146732157241,30.0383662029392,132262.793294372,0.0,1.0
2024-03-12,31.49,31.66,31.32,31.66,163257,29.962247441576,30.1239998094728,29.8004950736793,30.1239998094728,171581.352167406,0.0,1.0
2024-03-13,31.54,31.75,31.44,31.5,123993,30.009821667428,30.2096334160063,29.9146732157241,29.9717622867464,130315.310212077,0.0,1.0
2024-03-14,31.04,31.5,30.845,31.48,196992,29.5340794089082,29.9717622867464,29.3485399280855,29.9527325964057,207036.474553382,0.0,1.0
2024-03-15,31.23,31.32,30.98,30.98,138167,29.7148614671458,29.8004950736793,29.4769903378859,29.4769903378859,145212.031857218,0.0,1.0
2024-03-18,31.07,31.3,31.04,31.3,100336,29.5626239444194,29.7814653833385,29.5340794089082,29.7814653833385,105452.057498722,0.0,1.0
2024-03-19,31.3,31.37,30.95,30.95,142485,29.7814653833385,29.8480692995313,29.4484458023747,29.4484458023747,149750.203443483,0.0,1.0
2024-03-20,31.85,31.98,31.13,31.16,220192,30.3047818677103,30.4284748549254,29.6197130154418,29.648257550953,231419.425178984,0.0,1.0
2024-03-21,32.19,32.2908,31.95,31.95,129765,30.6282866035037,30.7241962428213,30.3999303194142,30.3999303194142,136381.620169447,0.0,1.0
2024-03-22,31.68,32.27,31.68,32.21,107000,30.2048759934211,30.7674036713289,30.2048759934211,30.7101974667959,112225.589031993,0.065,1.0
2024-03-25,31.76,32.01,31.76,31.76,96997,30.2811509327985,30.5195101183526,30.2811509327985,30.2811509327985,101734.069713423,0.0,1.0
2024-03-26,31.68,31.98,31.68,31.98,85521,30.2048759934211,30.4909070160861,30.2048759934211,30.4909070160861,89697.6130804216,0.0,1.0
2024-03-27,32.44,32.45,31.889,31.93,157800,30.9294879175057,30.9390222849279,30.4041442725444,30.4432351789753,165506.522890173,0.0,1.0
2024-03-28,32.68,32.79,32.5,32.5,120564,31.1583127356377,31.2631907772815,30.9866941220387,30.9866941220387,126452.01790704,0.0,1.0
2024-04-01,32.32,32.74,32.27,32.74,78716,30.8150755084397,31.2155189401707,30.7674036713289,31.2155189401707,82560.2753854429,0.0,1.0
2024-04-02,31.85,32.05,31.7,32.02,134701,30.366960239598,30.5576475880413,30.2239447282655,30.5290444857748,141279.430543911,0.0,1.0
2024-04-03,31.92,32.0099,31.73,31.73,92389,30.4337008115531,30.5194147746784,30.252547830532,30.252547830532,96901.0275240826,0.0,1.0
2024-04-04,31.77,32.2942,31.68,32.2,294337,30.2906853002206,30.7904768404906,30.2048759934211,30.7006630993738,308711.6186814,0.0,1.0
2024-04-05,31.82,31.95,31.6501,31.69,68686,30.3383571373315,30.4623039138196,30.1763682348289,30.2144103608433,72040.4374602942,0.0,1.0
2024-04-08,32.09,32.19,31.93,32.02,62994,30.5957850577299,30.6911287319516,30.4432351789753,30.5290444857748,66070.4556587046,0.0,1.0
2024-04-09,32.22,32.3082,32.0076,32.21,87418,30.7197318342181,30.8038249548816,30.5172218701713,30.7101974667959,91687.2574018578,0.0,1.0
2024-04-10,31.19,31.5842,31.03,31.53,123299,29.737691989735,30.1135367535168,29.5851421109804,30.0618604820887,129320.58786968,0.0,1.0
2024-04-11,31.3,31.4,31.08,31.33,102779,29.8425700313788,29.9379137056005,29.6328139480912,29.8711731336453,107798.446870273,0.0,1.0
2024-04-12,30.92,31.33,30.83,31.21,72175,29.4802640693365,29.8711731336453,29.394454762537,29.7567607245793,75699.8307325619,0.0,1.0
2024-04-15,30.73,31.1907,30.5601,31.11,88294,29.2991110883154,29.7383593954546,29.1371221858128,29.6614170503577,92606.0388597272,0.0,1.0
2024-04-16,30.51,30.625,30.27,30.53,106101,29.0893550050277,29.1990002303826,28.8605301868958,29.1084237398721,111282.684316669,0.0,1.0
2024-04-17,30.34,30.81,30.34,30.7,129362,28.9272707588509,29.3753860276927,28.9272707588509,29.2705079860489,135679.688302399,0.0,1.0
2024-04-18,30.54,30.75,30.37,30.51,87543,29.1179581072942,29.3181798231597,28.9558738611174,29.0893550050277,91818.3620619421,0.0,1.0
2024-04-19,30.97,31.0,30.39,30.39,118545,29.5279359064474,29.5565390087139,28.9749425959618,28.9749425959618,124334.415437361,0.0,1.0
2024-04-22,31.24,31.3699,30.92,31.06,179699,29.7853638268458,29.9092152596598,29.4802640693365,29.6137452132469,188475.010499628,0.0,1.0
2024-04-23,31.61,31.72,31.1311,31.18,138043,30.138135421466,30.2430134631098,29.6815345656185,29.7281576223128,144784.64473592,0.0,1.0
2024-04-24,31.53,31.5498,31.24,31.39,198646,30.138135421466,30.1570613675917,29.8609372206342,30.0043156003748,207820.035725864,0.08,1.0
2024-04-25,31.22,31.2351,30.96,31.19,114854,29.8418201033355,29.856253526896,29.5932975784518,29.8131444273874,120158.283495557,0.0,1.0
2024-04-26,31.25,31.41,31.1907,31.21,158030,29.8704957792836,30.0234327176735,29.8138135264928,29.8322615446861,165328.273641344,0.0,1.0
2024-04-29,31.39,31.53,31.31,31.41,148212,30.0043156003748,30.138135421466,29.9278471311798,30.0234327176735,155056.850553255,0.0,1.0
2024-04-30,30.81,31.13,30.79,31.13,150037,29.4499191987113,29.7557930754911,29.4308020814125,29.7557930754911,156966.134229743,0.0,1.0
2024-05-01,30.89,31.35,30.74,30.77,162528,29.5263876679062,29.9660813657773,29.3830092881657,29.4116849641138,170034.004039615,0.0,1.0
2024-05-02,31.38,31.3899,31.02,31.2,100312,29.9947570417254,30.0042200147883,29.6506489303481,29.8227029860367,104944.692688163,0.0,1.0
2024-05-03,31.54,31.85,31.44,31.78,126040,30.1476939801153,30.4440092982458,30.0521083936216,30.3770993877002,131860.884703885,0.0,1.0
2024-05-06,31.82,31.89,31.77,31.77,64432,30.4153336222977,30.4822435328433,30.3675408290509,30.3675408290509,67407.6525169845,0.0,1.0
2024-05-07,31.81,32.06,31.8,31.9,103203,30.4057750636484,30.6447390298826,30.396216504999,30.4918020914927,107969.207268288,0.0,1.0
2024-05-08,31.84,31.88,31.585,31.61,167900,30.4344507395965,30.4726849741939,30.1907074940375,30.2146038906609,175654.098236927,0.0,1.0
2024-05-09,32.21,32.23,31.85,31.85,261061,30.7881174096232,30.8072345269219,30.4440092982458,30.4440092982458,273117.537461766,0.0,1.0
2024-05-10,32.09,32.29,31.98,32.29,135528,30.6734147058307,30.8645858788182,30.5682705606877,30.8645858788182,141787.067455952,0.0,1.0
2024-05-13,32.13,32.4286,32.13,32.32,120392,30.7116489404282,30.9970675016984,30.7116489404282,30.8932615547663,125952.044043717,0.0,1.0
2024-05-14,32.4,32.58,32.295,32.4,88400,30.9697300239612,31.1417840796499,30.8693651581428,30.9697300239612,92482.5627405859,0.0,1.0
2024-05-15,32.53,32.73,32.44,32.73,77559,31.093991286403,31.2851624593905,31.0079642585587,31.2851624593905,81140.894610827,0.0,1.0
2024-05-16,32.46,32.52,32.4001,32.47,85519,31.0270813758575,31.0844327277537,30.9698256095477,31.0366399345068,89468.5099888252,0.0,1.0
2024-05-17,32.5,32.56,32.42,32.46,87953,31.0653156104549,31.1226669623512,30.98884714126,31.0270813758575,92014.9190127009,0.0,1.0
2024-05-20,32.41,32.6525,32.38,32.5,81109,30.9792885826106,31.2110836298578,30.9506129066625,31.0653156104549,84854.8436801604,0.0,1.0
2024-05-21,32.38,32.43,32.3,32.32,106605,30.9506129066625,30.9984056999093,30.8741444374675,30.8932615547663,111528.32127783,0.0,1.0
2024-05-22,32.04,32.34,31.95,32.29,145419,30.6256219125839,30.912378672065,30.5395948847395,30.8645858788182,152134.8618911,0.0,1.0
2024-05-23,31.52,32.08,31.44,32.08,98497,30.1285768628166,30.6638561471814,30.0521083936216,30.6638561471814,103045.870840039,0.0,1.0
2024-05-24,31.7,31.7,31.54,31.61,96796,30.3770993877002,30.3770993877002,30.2237764885825,30.2908552569465,101011.395487037,0.08,1.0
2024-05-28,31.55,31.85,31.48,31.71,89081,30.2333591697774,30.5208396056231,30.1662804014134,30.3866820688951,92960.4128412401,0.0,1.0
2024-05-29,31.08,31.24,31.08,31.22,102933,29.782973153619,29.9362960527368,29.782973153619,29.9171306903471,107415.657379098,0.0,1.0
2024-05-30,31.45,31.485,31.2116,31.28,103018,30.1375323578288,30.1710717420108,29.9090812381434,29.9746267775162,107504.359067353,0.0,1.0
2024-05-31,31.91,31.91,31.4705,31.63,135169,30.5783356927923,30.5783356927923,30.1571768542782,30.3100206193362,141055.511762751,0.0,1.0
2024-06-03,31.71,32.09,31.57,32.09,117037,30.3866820688951,30.7508239542997,30.2525245321671,30.7508239542997,122133.876333901,0.0,1.0
2024-06-04,31.23,31.49,31.23,31.49,82356,29.9267133715419,30.1758630826082,29.9267133715419,30.1758630826082,85942.5439763045,0.0,1.0
2024-06-05,31.36,31.4,31.1563,31.37,238026,30.0512882270751,30.0896189518545,29.8560890111358,30.0608709082699,248391.859397055,0.0,1.0
2024-06-06,31.23,31.39,31.142,31.24,92403,29.9267133715419,30.0800362706596,29.8423857770272,29.9362960527368,96427.0835281275,0.0,1.0
2024-06-07,30.99,31.1551,30.93,30.99,98276,29.6967290228653,29.8549390893924,29.6392329356962,29.6967290228653,102555.848411959,0.0,1.0
2024-06-10,30.9,30.96,30.672,30.75,57865,29.6104848921116,29.6679809792807,29.3919997608688,29.4667446741887,60384.9787166552,0.0,1.0
2024-06-11,30.75,30.8454,30.5345,30.75,85633,29.4667446741887,29.5581634527877,29.2602378944395,29.4667446741887,89362.2549458799,0.0,1.0
2024-06-12,31.19,31.75,31.1501,31.41,106290,29.8883826467625,30.4250127936745,29.850147748795,30.0992016330494,110918.85229056,0.0,1.0
2024-06-13,30.91,31.18,30.7601,31.18,82052,29.6200675733065,29.8787999655676,29.4764231821955,29.8787999655676,85625.304997131,0.0,1.0
2024-06-14,30.48,30.73,30.0,30.73,109318,29.2080122819276,29.447579311799,28.7480435845744,29.447579311799,114078.71949101,0.0,1.0
2024-06-17,30.78,30.78,30.3107,30.42,86804,29.4954927177733,29.4954927177733,29.0457774892986,29.1505161947584,90584.2511452612,0.0,1.0
2024-06-18,30.8,30.9522,30.72,30.72,123475,29.514658080163,29.6605064879488,29.4379966306041,29.4379966306041,128852.246557315,0.0,1.0
2024-06-20,30.83,30.966,30.75,30.77,82596,29.5434061237476,29.6737305879977,29.4667446741887,29.4859100365784,86192.9958019676,0.0,1.0
2024-06-21,30.71,30.81,30.6806,30.81,72667,29.4284139494093,29.5242407613579,29.4002408666964,29.5242407613579,75831.595064429,0.0,1.0
2024-06-24,31.05,31.24,30.84,30.84,340401,29.7542251100345,29.9362960527368,29.5529888049424,29.5529888049424,355225.216281485,0.0,1.0
2024-06-25,30.69,30.97,30.6001,30.97,83079,29.5290321019553,29.7984400194707,29.4425329170102,29.7984400194707,86345.3465456177,0.125,1.0
2024-06-26,30.65,30.6803,30.47,30.51,85052,29.490545256596,29.5196990419557,29.3173544524789,29.3558412978383,88395.9173124119,0.0,1.0
2024-06-27,30.82,30.82,30.61,30.74,159984,29.6541143493732,29.6541143493732,29.4520584112366,29.5771406586545,166273.955172235,0.0,1.0
2024-06-28,31.15,31.2203,30.96,30.99,153222,29.9716308235877,30.0392714543068,29.7888183081309,29.8176834421504,159246.099356187,0.0,1.0
2024-07-01,30.89,31.285,30.785,31.23,86185,29.721466328752,30.1015239266755,29.6204383596837,30.0486045143064,89573.4625119954,0.0,1.0
2024-07-02,31.0,31.06,30.85,30.85,274455,29.8273051534902,29.8850354215292,29.6829794833927,29.6829794833927,285245.514343908,0.0,1.0
2024-07-03,31.01,31.205,30.97,31.03,65515,29.83692686483,30.0245502359568,29.7984400194707,29.8561702875097,68090.7976616973,0.0,1.0
2024-07-05,30.65,30.9486,30.6156,30.89,78705,29.490545256596,29.7778495572034,29.4574465695869,29.721466328752,81799.377699212,0.0,1.0
2024-07-08,30.77,30.99,30.7307,30.86,107256,29.606005792674,29.8176834421504,29.5681924671084,29.6926011947325,111472.893139022,0.0,1.0
2024-07-09,30.61,30.8,30.54,30.64,83502,29.4520584112366,29.6348709266935,29.3847064318578,29.4809235452561,86784.9772776775,0.0,1.0
2024-07-10,30.94,31.0,30.6678,30.67,102913,29.7695748854512,29.8273051534902,29.5076719027809,29.5097886792756,106959.143093311,0.0,1.0
2024-07-11,32.06,32.1778,31.48,31.5,123977,30.8472065555128,30.960550315096,30.2891472978023,30.308390720482,128851.298507277,0.0,1.0
2024-07-12,32.39,32.6,32.2701,32.44,101213,31.1647230297273,31.3667789678639,31.0493587107627,31.2128315864265,105192.30563586,0.0,1.0
2024-07-15,32.96,33.19,32.585,32.61,131573,31.713160576098,31.9344599369142,31.3523464008541,31.3764006792037,136745.943993627,0.0,1.0
2024-07-16,34.06,34.09,33.0814,33.22,229834,32.7715488234799,32.8004139574994,31.8299681517636,31.9633250709337,238870.188350431,0.0,1.0
2024-07-17,34.21,34.55,33.81,33.81,169500,32.9158744935774,33.2430126791318,32.531006039984,32.531006039984,176164.087669353,0.0,1.0
2024-07-18,33.78,34.59,33.68,33.99,372941,32.5021409059645,33.2814995244912,32.4059237925661,32.704196844101,387603.604834786,0.0,1.0
2024-07-19,33.57,33.94,33.51,33.7,628588,32.3000849678279,32.6560882874018,32.2423546997889,32.4251672152458,653301.661002381,0.0,1.0
2024-07-22,34.07,34.1,33.29,33.68,120439,32.7811705348197,32.8100356688392,32.0306770503125,32.4059237925661,125174.197963476,0.0,1.0
2024-07-23,34.28,34.4999,33.845,33.88,113795,32.9832264729563,33.1948079053192,32.5646820296734,32.5983580193628,118268.981453298,0.0,1.0
2024-07-24,33.74,34.49,33.74,34.16,106282,32.4636540606051,33.1852824110928,32.4636540606051,32.8677659368782,110460.599207518,0.0,1.0
2024-07-25,34.37,34.74,33.88,33.88,306182,33.0698218750148,33.4258251945887,32.5983580193628,32.5983580193628,318219.897880695,0.0,1.0
2024-07-26,34.83,34.85,34.39,34.62,132166,33.5557182976765,33.5749865826593,33.1318160280532,33.3534013053563,137185.016847598,0.045,1.0
2024-07-29,34.48,34.93,34.37,34.87,119169,33.2185233104762,33.6520597225908,33.1125477430704,33.5942548676422,123694.454494434,0.0,1.0
2024-07-30,34.81,34.88,34.51,34.57,139160,33.5364500126936,33.6038890101337,33.2474257379505,33.3052305928991,144444.614685409,0.0,1.0
2024-07-31,34.92,35.53,34.67,34.99,210839,33.6424255800994,34.2301082720771,33.4015720178135,33.7098645775395,218845.631759535,0.0,1.0
2024-08-01,33.89,35.0499,33.71,34.89,115255,32.6501089034814,33.7675730910632,32.4766943386355,33.6135231526251,119631.81995952,0.0,1.0
2024-08-02,32.89,33.21,32.64,32.95,124019,31.6866946543376,31.9949872140636,31.4458410920517,31.7444995092862,128728.633721398,0.0,1.0
2024-08-05,31.79,32.125,31.06,31.47,180667,30.6269389802795,30.9496827537427,29.9236465784046,30.3186464205535,187527.847092331,0.0,1.0
2024-08-06,32.1,32.45,31.69,31.95,119585,30.9255973975141,31.2627923847144,30.5305975553651,30.7810852601425,124126.252135345,0.0,1.0
2024-08-07,31.82,32.55,31.7854,32.54,265775,30.6558414077538,31.3591338096287,30.6225072747334,31.3494996671373,275867.831762105,0.0,1.0
2024-08-08,32.34,32.41,32.0201,32.24,115616,31.1568168173086,31.2242558147486,30.8486205990075,31.0604753923942,120006.528970022,0.0,1.0
2024-08-09,32.33,32.42,32.11,32.42,93529,31.1471826748171,31.2338899572401,30.9352315400055,31.2338899572401,97080.7729729204,0.0,1.0
2024-08-12,32.0,32.45,31.89,32.45,81192,30.8292559725997,31.2627923847144,30.7232804051939,31.2627923847144,84275.274184663,0.0,1.0
2024-08-13,32.44,32.5,32.0,32.24,60858,31.2531582422229,31.3109630971716,30.8292559725997,31.0604753923942,63169.088534957,0.0,1.0
2024-08-14,32.32,32.57,32.2219,32.54,73967,31.1375485323257,31.3784020946116,31.0430375944847,31.3494996671373,76775.904099135,0.0,1.0
2024-08-15,33.01,33.2506,32.85,32.93,82756,31.8023043642349,32.0341018325788,31.6481580843719,31.7252312243034,85898.6672384714,0.0,1.0
2024-08-16,33.16,33.36,32.98,32.98,86387,31.9468165016064,32.1394993514352,31.7734019367606,31.7734019367606,89667.5548205549,0.0,1.0
2024-08-19,33.39,33.45,33.19,33.19,79083,32.1684017789095,32.2262066338581,31.9757189290807,31.9757189290807,82086.1847022577,0.0,1.0
2024-08-20,33.07,33.45,32.98,33.45,80320,31.8601092191835,32.2262066338581,31.7734019367606,32.2262066338581,83370.159898908,0.0,1.0
2024-08-21,33.33,33.3525,32.9901,33.23,92155,32.1105969239609,32.1322737445666,31.7831324206769,32.0142554990465,95654.595187797,0.0,1.0
2024-08-22,33.17,33.4399,33.14,33.38,90511,31.9564506440979,32.2164761499418,31.9275482166236,32.1587676364181,93948.1641261212,0.0,1.0
2024-08-23,34.26,34.465,33.32,33.43,111283,33.0065721756645,33.204072096739,32.1009627814694,32.2069383488752,115508.982868902,0.0,1.0
2024-08-26,34.32,34.634,34.31,34.52,87823,33.0643770306132,33.3668891048443,33.0547428881217,33.2570598804419,91158.0870617753,0.0,1.0
2024-08-27,34.07,34.145,33.88,34.06,102029,32.9246819644873,32.997160718445,32.741069121128,32.9150181306263,105578.180944902,0.105,1.0
2024-08-28,34.04,34.2,33.795,33.94,109441,32.8956904629043,33.0503118046806,32.6589265333093,32.7990521242941,113248.014787865,0.0,1.0
2024-08-29,34.14,34.355,33.83,34.23,133557,32.9923288015144,33.2001012295263,32.6927499518229,33.0793033062636,138202.913999533,0.0,1.0
2024-08-30,34.3,34.32,33.915,34.27,58718,33.1469501432907,33.1662778110128,32.7748925396415,33.1179586417077,60760.5644348447,0.0,1.0
2024-09-03,33.67,34.165,33.4,33.99,87754,32.5381286100466,33.016488386167,32.2772050957991,32.8473712935992,90806.6107737893,0.0,1.0
2024-09-04,33.44,33.819,33.39,33.55,72153,32.3158604312432,32.6821197345758,32.2675412619381,32.4221626037144,74662.9143647152,0.0,1.0
2024-09-05,33.27,33.66,33.2034,33.65,109890,32.1515752556059,32.5284647761856,32.0872141220915,32.5188009423246,113712.633702529,0.0,1.0
2024-09-06,32.78,33.4176,32.7101,33.34,62273,31.678047396416,32.2942134433945,31.6104971977275,32.219222092633,64439.2286701026,0.0,1.0
2024-09-09,32.68,32.92,32.66,32.85,358846,31.5814090578059,31.8133410704703,31.5620813900838,31.7456942334432,371328.817486737,0.0,1.0
2024-09-10,32.65,32.77,32.35,32.73,139039,31.5524175562228,31.668383562555,31.2625025403923,31.6297282271109,143875.61085964,0.0,1.0
2024-09-11,32.57,32.6,31.93,32.58,116423,31.4751068853347,31.5040983869177,30.8566215182295,31.4847707191957,120472.890650191,0.0,1.0
2024-09-12,32.88,33.02,32.51,32.71,408716,31.7746857350262,31.9099794090805,31.4171238821686,31.6104005593889,422933.595380496,0.0,1.0
2024-09-13,33.71,33.71,33.25,33.25,111614,32.5767839454907,32.5767839454907,32.1322475878839,32.1322475878839,115496.604769078,0.0,1.0
2024-09-16,33.89,33.92,33.66,33.85,65661,32.750732954989,32.7797244565721,32.5284647761856,32.7120776195449,67945.0836431135,0.0,1.0
2024-09-17,34.18,34.5601,34.0925,34.11,86867,33.0309841369585,33.3983064620158,32.9464255906746,32.9633372999314,89888.7555904774,0.0,1.0
2024-09-18,34.29,35.03,34.065,34.27,235975,33.1372863094297,33.852410015145,32.9198500475568,33.1179586417077,244183.62669901,0.0,1.0
2024-09-19,34.8,35.0,34.5099,35.0,99428,33.6301418363416,33.823418513562,33.3497940160335,33.823418513562,102886.702555055,0.0,1.0
2024-09-20,34.42,34.7,34.394919,34.7,67034,33.2629161496229,33.5335034977314,33.2386782879161,33.5335034977314,69365.8448231442,0.0,1.0
2024-09-23,34.45,34.63,34.2896,34.53,106143,33.291907651206,33.4658566607043,33.1368997560753,33.3692183220941,109835.290554987,0.0,1.0
2024-09-24,34.44,34.585,34.39,34.56,122208,33.282243817345,33.4223694083297,33.2339246480399,33.3982098236772,126459.127668747,0.0,1.0
2024-09-25,33.98,34.3784,33.92,34.32,80833,32.9391777152788,33.3253745487623,32.8810155415615,33.268763366344,83387.1860354894,0.105,1.0
2024-09-26,34.06,34.28,34.0187,34.16,94735,33.0167272802354,33.2299885838658,32.9766923173266,33.113664236431,97728.4657141522,0.0,1.0
2024-09-27,34.28,34.5621,34.175,34.38,105169,33.2299885838658,33.5034477372937,33.1282047798603,33.3269255400614,108492.16246046,0.0,1.0
2024-09-30,34.49,34.49,34.07,34.12,73393,33.4335561918766,33.4335561918766,33.0264209758549,33.0748894539527,75712.094623516,0.0,1.0
2024-10-01,34.01,34.38,33.81,34.38,74640,32.9682588021375,33.3269255400614,32.7743848897463,33.3269255400614,76998.497713668,0.0,1.0
2024-10-02,33.88,34.1986,33.81,33.99,66760,32.8422407590832,33.1510819015225,32.7743848897463,32.9488714108984,68869.5030461478,0.0,1.0
2024-10-03,33.71,33.849,33.545,33.67,64706,32.6774479335506,32.8121903026626,32.5175019558278,32.6386731510724,66750.6001213907,0.0,1.0
2024-10-04,34.13,34.21,33.94,34.11,77213,33.0845831495723,33.1621327145288,32.9004029328006,33.0651957583332,79652.8001603087,0.0,1.0
2024-10-07,33.88,34.06,33.7,34.06,73787,32.8422407590832,33.0167272802354,32.667754237931,33.0167272802354,76118.544356892,0.0,1.0
2024-10-08,33.74,33.898,33.65,33.85,83678,32.7065290204093,32.8596894111984,32.6192857598332,32.8131596722245,86322.0832219227,0.0,1.0
2024-10-09,33.89,34.1,33.6101,33.75,67691,32.8519344547028,33.0555020627136,32.5806079143112,32.7162227160289,69829.9210709524,0.0,1.0
2024-10-10,33.7,33.744376,33.48,33.7,125145,32.667754237931,32.7107709816124,32.4544929343006,32.667754237931,129099.370262285,0.0,1.0
2024-10-11,34.41,34.43,33.72,33.72,65889,33.3560066269201,33.3753940181592,32.6871416291702,32.6871416291702,67970.9809198267,0.0,1.0
2024-10-14,34.56,34.695,34.225,34.34,65362,33.5014120612136,33.6322769520777,33.1766732579582,33.2881507575832,67427.3286114785,0.0,1.0
2024-10-15,34.7,35.1283,34.3915,34.49,57977,33.6371237998875,34.0523047832734,33.3380732900239,33.4335561918766,59808.9751064486,0.0,1.0
2024-10-16,35.25,35.371,34.945,34.98,109390,34.1702770589635,34.2875707759602,33.8746193425668,33.9085472772353,112846.538918785,0.0,1.0
2024-10-17,35.34,35.34,35.052,35.29,90176,34.2575203195396,34.2575203195396,33.9783418856961,34.2090518414417,93025.4090277025,0.0,1.0
2024-10-18,35.16,35.4999,35.12,35.38,71278,34.0830337983874,34.4125225124964,34.0442590159091,34.2962951020178,73530.2642019671,0.0,1.0
2024-10-21,34.51,35.2031,34.44,35.16,383222,33.4529435831157,34.1248136265077,33.3850877137788,34.0830337983874,395331.166811727,0.0,1.0
2024-10-22,34.4,34.45,34.25,34.41,70676,33.3463129313005,33.3947814093984,33.2009074970071,33.3560066269201,72909.2420205145,0.0,1.0
2024-10-23,34.21,34.4041,33.991,34.25,70930,33.1621327145288,33.3502873465046,32.9498407804604,33.2009074970071,73171.2679907619,0.0,1.0
2024-10-24,34.31,34.32,34.08,34.32,76490,33.2590696707245,33.268763366344,33.0361146714745,33.268763366344,78906.9545835806,0.0,1.0
2024-10-25,33.97,34.54,33.97,34.54,67153,32.9294840196593,33.4820246699744,32.9294840196593,33.4820246699744,69274.9211812157,0.0,1.0
2024-10-28,34.48,34.54,34.1,34.1,65376,33.5256463002625,33.5839855919683,33.1561641194591,33.1561641194591,67237.0178880742,0.105,1.0
2024-10-29,34.32,34.34,34.1109,34.28,86312,33.3700748557137,33.3895212862823,33.166762424119,33.3311819945765,88768.9899650555,0.0,1.0
2024-10-30,34.39,34.82,34.25,34.27,113766,33.4381373627038,33.8562356199286,33.3020123487236,33.3214587792922,117004.505889847,0.0,1.0
2024-10-31,33.89,34.46,33.87,34.33,65449,32.9519765984888,33.5061998696939,32.9325301679202,33.379798070998,67312.0959336237,0.0,1.0
2024-11-01,33.76,34.2024,33.76,34.14,61102,32.8255747997929,33.2557298439703,32.8255747997929,33.1950569805963,62841.3525911209,0.0,1.0
2024-11-04,33.86,34.097,33.66,33.84,97946,32.9228069526359,33.1532471548738,32.72834264695,32.9033605220673,100734.16779958,0.0,1.0
2024-11-05,34.61,34.61,33.737,33.87,62856,33.6520480989584,33.6520480989584,32.8032114046391,32.9325301679202,64645.2826170581,0.0,1.0
2024-11-06,36.92,37.03,36.1,36.1,212600,35.8981108296314,36.0050661977587,35.1008071763189,35.1008071763189,218651.951832547,0.0,1.0
2024-11-07,36.44,36.9219,36.2885,36.91,154704,35.431396495985,35.8999582405354,35.2840897844279,35.8883876143471,159107.86244733,0.0,1.0
2024-11-08,36.63,36.7,36.29,36.52,133604,35.6161375863867,35.6842000933768,35.2855482667206,35.5091822182594,137407.221884457,0.0,1.0
2024-11-11,37.17,37.373,36.96,37.01,131227,36.1411912117389,36.3385724820101,35.9370036907686,35.9856197671901,134962.557305407,0.0,1.0
2024-11-12,36.7,37.2561,36.6779,37.07,107558,35.6842000933768,36.2249080953367,35.6627117875985,36.0439590588959,110619.786619027,0.0,1.0
2024-11-13,36.42,37.01,36.1501,36.87,136654,35.4119500654164,35.9856197671901,35.1495204848932,35.8494947532099,140544.044335489,0.0,1.0
2024-11-14,36.18,36.62,36.0,36.51,117766,35.1785928985933,35.6064143711024,35.0035750234759,35.4994590029751,121118.371399397,0.0,1.0
2024-11-15,35.97,36.3493,35.8102,36.2,73786,34.974405377623,35.3432069333565,34.8190283973799,35.1980393291619,75886.4201219018,0.0,1.0
2024-11-18,36.02,36.2776,36.0,36.02,69537,35.0230214540445,35.273491479768,35.0035750234759,35.0230214540445,71516.466484383,0.0,1.0
2024-11-19,36.065,36.07,35.69,35.74,87846,35.0667759228238,35.071637530466,34.7021553496626,34.7507714260841,90346.6573879678,0.0,1.0
2024-11-20,36.02,36.06,35.73,36.0,107667,35.0230214540445,35.0619143151817,34.7410482107998,35.0035750234759,110731.889454162,0.0,1.0
2024-11-21,36.62,36.76,36.15,36.18,103207,35.6064143711024,35.7425393850826,35.1494232527404,35.1785928985933,106144.929411015,0.0,1.0
2024-11-22,37.26,37.29,36.77,36.77,110850,36.2287001492976,36.2578697951504,35.7522626003669,35.7522626003669,114005.497933386,0.0,1.0
2024-11-25,37.69,38.1,37.48,37.48,284044,36.7488921670075,37.1486545917481,36.544135803116,36.544135803116,291318.124947759,0.105,1.0
2024-11-26,37.27,37.56,37.16,37.56,181754,36.3393794392245,36.6221382274556,36.2321261057575,36.6221382274556,186408.565158056,0.0,1.0
2024-11-27,37.27,38.0199,37.25,37.55,266235,36.3393794392245,37.0705546643781,36.3198788331396,36.6123879244132,273053.051623926,0.0,1.0
2024-11-29,37.29,37.64,37.23,37.53,69800,36.3588800453094,36.7001406517953,36.3003782270547,36.5928873183283,71587.5185582288,0.0,1.0
2024-12-02,37.36,37.4999,36.9454,37.31,166884,36.4271321666066,36.5635389061705,36.0228846024664,36.3783806513943,171157.757121367,0.0,1.0
2024-12-03,37.03,37.4,36.93,37.31,98424,36.1053721662056,36.4661333787764,36.0078691357811,36.3783806513943,100944.554821993,0.0,1.0
2024-12-04,37.08,37.21,36.76,37.05,103012,36.1541236814179,36.2808776209698,35.8421139840593,36.1248727722905,105650.049594846,0.0,1.0
2024-12-05,36.79,37.14,36.77,37.14,105654,35.8713648931867,36.2126254996726,35.8518642871018,36.2126254996726,108359.708964916,0.0,1.0
2024-12-06,36.58,37.03,36.51,37.03,117070,35.6666085292952,36.1053721662056,35.598356407998,36.1053721662056,120068.063003035,0.0,1.0
2024-12-09,36.54,36.9895,36.5,36.88,93541,35.6276073171254,36.0658834388837,35.5886061049556,35.9591176205688,95936.5053503621,0.0,1.0
2024-12-10,36.53,36.81,36.24,36.51,101904,35.6178570140829,35.8908654992716,35.3350982258518,35.598356407998,104513.67465842,0.0,1.0
2024-12-11,36.71,36.97,36.6401,36.84,92620,35.7933624688471,36.0468703479509,35.7252078505803,35.920116408399,94991.9193246869,0.0,1.0
2024-12-12,36.39,36.6997,36.3889,36.68,123185,35.4813527714886,35.7833196567134,35.4802802381539,35.7641115597197,126339.662945493,0.0,1.0
2024-12-13,36.22,36.45,36.04,36.45,113895,35.3155976197669,35.5398545897433,35.1400921650027,35.5398545897433,116811.753956869,0.0,1.0
2024-12-16,36.18,36.42,36.1129,36.35,143818,35.276596407597,35.5106036806159,35.2111718741822,35.4423515593188,147501.056504403,0.0,1.0
2024-12-17,35.8,36.28,35.721,36.13,151435,34.9060848919838,35.3740994380216,34.8290574979484,35.2278448923848,155313.121387756,0.0,1.0
2024-12-18,34.39,35.995,34.2316,35.97,130536,33.5312921629979,35.0962158013117,33.3768473628054,35.0718400437055,133878.915795372,0.0,1.0
2024-12-19,34.17,34.8766,34.17,34.66,148642,33.3167854960639,34.0057419090436,33.3167854960639,33.7945503451441,152448.595036278,0.0,1.0
2024-12-20,34.43,34.7894,33.88,34.02,348922,33.5702933751677,33.9207192665135,33.0340267078327,33.1705309504271,357857.595277568,0.0,1.0
2024-12-23,34.27,34.32,34.0506,34.32,76142,33.4142885264884,33.4630400417007,33.200366877737,33.4630400417007,78091.9317773733,0.0,1.0
2024-12-24,34.56,34.56,34.1133,34.33,53071,33.6970473147196,33.6970473147196,33.2615012778132,33.4727903447431,54430.103114667,0.0,1.0
2024-12-26,34.72,34.76,34.235,34.35,72094,33.9053722895246,33.9444337783374,33.4317517376692,33.5440535180061,73826.1670930939,0.05366,1.0
2024-12-27,34.35,34.705,34.0796,34.48,64795,33.5440535180061,33.8907242312198,33.2799978536314,33.6710033566477,66351.7976086361,0.0,1.0
2024-12-30,34.17,34.36,33.8201,34.22,114964,33.3682768183484,33.5538188902093,33.0265864449583,33.4171036793644,117726.183506123,0.0,1.0
2024-12-31,34.35,34.53,34.19,34.36,72787,33.5702051847663,33.7461189237257,33.4138374168023,33.579978170264,74477.7530026707,0.02678,1.0
2025-01-02,34.11,34.707,33.95,34.59,152247,33.3356535328203,33.9191007670359,33.1792857648563,33.8047568367122,155783.511635287,0.0,1.0
2025-01-03,34.31,34.499,33.86,34.25,97249,33.5311132427753,33.7158226686827,33.0913288953766,33.4724753297888,99507.9753493993,0.0,1.0
2025-01-06,34.16,34.66,34.0801,34.41,127291,33.384518460309,33.8731677351965,33.306432306182,33.6288430977527,130247.814272645,0.0,1.0
2025-01-07,33.82,34.3,33.67,34.3,152945,33.0522369533856,33.5213402572775,32.9056421709194,33.5213402572775,156497.72532174,0.0,1.0
2025-01-08,33.82,33.8599,33.45,33.66,91429,33.0522369533856,33.0912311655216,32.6906364899689,32.8958691854216,93552.783866366,0.0,1.0
2025-01-10,33.09,33.445,32.89,33.38,1145148,32.3388090120499,32.68574999722,32.143349302095,32.6222255914846,1171748.38769976,0.0,1.0
2025-01-13,33.43,33.43,32.89,32.89,145587,32.6710905189734,32.6710905189734,32.143349302095,32.143349302095,148968.807979445,0.0,1.0
2025-01-14,34.04,34.05,33.59,33.63,154005,33.267242634336,33.2770156198338,32.8274582869374,32.8665502289284,157582.347825523,0.0,1.0
2025-01-15,34.52,34.91,34.36,34.66,130985,33.736345938228,34.1174923726402,33.579978170264,33.8731677351965,134027.621375449,0.0,1.0
2025-01-16,34.66,34.815,34.37,34.47,169417,33.8731677351965,34.0246490104116,33.5897511557618,33.6874810107392,173352.349739012,0.0,1.0
2025-01-17,34.73,34.977,34.57,34.94,135576,33.9415786336807,34.1829713754751,33.7852108657167,34.1468113291334,138725.264691361,0.0,1.0
2025-01-21,35.22,35.24,34.93,34.93,125512,34.4204549230704,34.4400008940659,34.1370383436357,34.1370383436357,128427.490278088,0.0,1.0
2025-01-22,34.72,35.12,34.6608,35.12,162443,33.931805648183,34.3227250680929,33.8739495740363,34.3227250680929,166216.352247144,0.0,1.0
2025-01-23,34.82,34.8788,34.5174,34.68,160601,34.0295355031604,34.0870006578872,33.7338049619986,33.892713706192,164331.564839627,0.0,1.0
2025-01-24,34.83,34.93,34.6436,34.77,99311,34.0393084886582,34.1370383436357,33.8571400389802,33.9806705756717,101617.87308789,0.0,1.0
2025-01-27,35.0,35.2248,34.85,34.85,96653,34.2054492421199,34.4251459561093,34.0588544596537,34.0588544596537,98898.1309982159,0.0,1.0
2025-01-28,34.86,35.05,34.73,35.0,209463,34.083286923398,34.2690535474785,33.956183443764,34.2201675937731,214236.385017998,0.015,1.0
2025-01-29,34.57,35.0699,34.4236,34.77,83021,33.7997483919068,34.2885101570533,33.6566103194574,33.9952922067284,84912.9388988948,0.0,1.0
2025-01-30,34.97,35.1899,34.7243,34.98,399750,34.1908360215499,34.4058364459462,33.9506104450416,34.200613212291,408859.774332196,0.0,1.0
2025-01-31,34.62,35.0554,34.455805,34.88,93657,33.8486343456122,34.2743332304787,33.688097762239,34.1028413048802,95791.3192861299,0.0,1.0
2025-02-03,34.11,34.4093,33.69,34.0,137400,33.3499976178172,33.6426289366977,32.9393556066919,33.2424485196653,140531.164460897,0.0,1.0
2025-02-04,34.44,34.525,33.95,34.09,216265,33.6726449122728,33.7557510335719,33.19356256596,33.330443236335,221193.393610887,0.0,1.0
2025-02-05,34.69,34.72,34.4081,34.53,122276,33.9170746807997,33.946406253023,33.6414556738087,33.7606396289425,125062.508483411,0.0,1.0
2025-02-06,34.67,34.89,34.5063,34.89,144757,33.8975202993176,34.1126184956213,33.7374676868861,34.1126184956213,148055.820770496,0.0,1.0
2025-02-07,34.19,34.71,34.07,34.71,127346,33.4282151437458,33.9366290622819,33.3108888548529,33.9366290622819,130248.047084697,0.0,1.0
2025-02-10,34.31,34.43,34.1501,34.43,139004,33.5455414326388,33.6628677215317,33.3892041526889,33.6628677215317,142171.71750162,0.0,1.0
2025-02-11,34.54,34.5499,34.16,34.16,68648,33.7704168196836,33.7800962385172,33.3988835715226,33.3988835715226,70212.3972191533,0.0,1.0
2025-02-12,34.03,34.2078,33.9401,34.08,84030,33.2717800918886,33.4456185432649,33.1838831471263,33.320666045594,85944.9326757583,0.0,1.0
2025-02-13,34.47,34.5044,34.1613,34.26,73982,33.701976484496,33.7356100206453,33.4001546063189,33.4966554789334,75667.952031631,0.0,1.0
2025-02-14,34.39,34.8,34.3459,34.66,53897,33.6237589585674,34.0246237789516,33.5806415473992,33.8877431085765,55125.2414188426,0.0,1.0
2025-02-18,34.6695,34.7091,34.41,34.41,70540,33.8970314397805,33.9357491151152,33.6433133400495,33.6433133400495,72147.5133993573,0.0,1.0
2025-02-19,34.61,34.67,34.2001,34.53,110398,33.8388571548711,33.8975202993176,33.4380901063943,33.7606396289425,112913.824557163,0.0,1.0
2025-02-20,34.33,34.515,34.19,34.5,90711,33.5650958141209,33.7459738428309,33.4282151437458,33.7313080567192,92778.1838385186,0.0,1.0
2025-02-21,33.76,34.63,33.711,34.54,110841,33.0077959418795,33.8584115363533,32.9598877072482,33.7704168196836,113366.919941851,0.0,1.0
2025-02-24,33.71,34.0999,33.71,33.95,99436,32.9589099881741,33.3401226551687,32.9589099881741,33.19356256596,101702.015060653,0.0,1.0
2025-02-25,33.91,34.09,33.73,33.76,75994,33.1642309937367,33.3402723260538,32.9881896614196,33.0175298834725,77702.8884066896,0.01,1.0
2025-02-26,33.73,34.09,33.5701,33.9,74060,32.9881896614196,33.3402723260538,32.8318062778779,33.1544509197191,75725.3982603815,0.0,1.0
2025-02-27,33.39,33.77,33.35,33.77,86746,32.6556671448207,33.0273099574901,32.6165468487502,33.0273099574901,88696.6702335275,0.0,1.0
2025-02-28,33.63,33.6692,33.285,33.48,86785,32.8903889212435,32.9287268113925,32.5529763676357,32.7436878109792,88736.5472323413,0.0,1.0
2025-03-03,33.1,33.914,32.91,33.67,94987,32.3720449983098,33.1681430233438,32.1862235919751,32.9295092173139,97122.9868290421,0.0,1.0
2025-03-04,32.58,33.03,32.3301,32.83,147279,31.8634811493937,32.3035844801865,31.6190770996935,32.1079829998342,150590.884828392,0.0,1.0
2025-03-05,32.73,32.8344,32.24,32.53,97853,32.010182259658,32.1122862324019,31.5309586327948,31.8145807793057,100053.434998287,0.0,1.0
2025-03-06,32.63,32.7299,32.1601,32.37,109698,31.9123815194818,32.0100844589178,31.452815841394,31.6580995950238,112164.795279062,0.0,1.0
2025-03-07,32.84,32.9988,32.4301,32.52,88583,32.1177630738518,32.2730706492515,31.7168778398697,31.8048007052881,90574.9791263755,0.0,1.0
2025-03-10,32.41,32.87,32.18,32.59,131323,31.6972198910943,32.1471032959046,31.4722781886891,31.8732612234114,134276.079877776,0.0,1.0
2025-03-11,32.09,32.5799,31.91,32.42,112617,31.3842575225306,31.8633833486536,31.2082161902135,31.7069999651119,115149.435267207,0.0,1.0
2025-03-12,31.9552,32.39,31.73,32.39,88239,31.2524221247731,31.677659743059,31.0321748578964,31.677659743059,90223.2435470942,0.0,1.0
2025-03-13,31.63,32.0907,31.4401,32.02,117226,30.9343741177202,31.3849421277118,30.7486505121257,31.3157970044072,119862.078537287,0.0,1.0
2025-03-14,32.18,32.25,31.6755,31.85,138742,31.4722781886891,31.5407387068124,30.9788734545004,31.1495357461078,141861.912036752,0.0,1.0
2025-03-17,32.48,32.5505,32.25,32.25,95176,31.7656804092176,31.8346299310418,31.5407387068124,31.5407387068124,97316.2369002169,0.0,1.0
2025-03-18,32.39,32.48,32.2397,32.42,99932,31.677659743059,31.7656804092176,31.5306652305743,31.7069999651119,102179.185781211,0.0,1.0
2025-03-19,32.64,32.8302,32.1535,32.48,83975,31.9221615934994,32.1081786013145,31.4463609925424,31.7656804092176,85863.3583434451,0.0,1.0
2025-03-20,32.48,32.7499,32.37,32.46,109876,31.7656804092176,32.029644606953,31.6580995950238,31.7461202611824,112346.797991597,0.0,1.0
2025-03-21,32.17,32.2799,31.97,32.13,62281,31.4624981146715,31.5699811281251,31.2668966343192,31.423377818601,63681.522131445,0.0,1.0
2025-03-24,32.74,32.7799,32.51,32.53,163569,32.0199623336756,32.0589848290059,31.7950206312704,31.8145807793057,167247.200486799,0.0,1.0
2025-03-25,32.47,32.7334,32.38,32.71,79974,31.7559003352,32.013507484824,31.6678796690414,31.9906221116228,81772.387260002,0.0,1.0
2025-03-26,32.37,32.57,32.2169,32.37,72155,31.7705704462264,31.9668668345256,31.6203055609834,31.7705704462264,73516.3806376483,0.115,1.0
2025-03-27,32.34,32.5099,32.24,32.41,84624,31.7411259879815,31.9078797698417,31.6429777938319,31.8098297238862,86220.6388341813,0.0,1.0
2025-03-28,31.92,32.49,31.74,32.4,108346,31.3289035725532,31.8883482792059,31.1522368230839,31.8000149044713,110390.212411706,0.0,1.0
2025-03-31,31.96,32.075,31.4838,31.63,76213,31.368162850213,31.4810332734851,30.9007811496726,31.0442738095193,77650.9447375386,0.0,1.0
2025-04-01,32.04,32.17,31.61,31.92,147611,31.4466814055327,31.5742740579272,31.0246441706894,31.3289035725532,150396.042717815,0.0,1.0
2025-04-02,32.37,32.37,31.73,31.73,122875,31.7705704462264,31.7705704462264,31.1424220036689,31.1424220036689,125193.337549041,0.0,1.0
2025-04-03,30.39,31.3,30.3042,31.15,226275,29.8272362020643,30.7203847688256,29.7430250514839,30.5731624776012,230544.231567928,0.0,1.0
2025-04-04,29.23,29.55,28.4801,29.39,525841,28.6887171499289,29.0027913712076,27.952703842001,28.8457542605682,535762.277193287,0.0,1.0
2025-04-07,28.8,30.9999,27.7601,28.25,583059,28.2666799150856,30.4258420381827,27.2460368441239,27.7268648472628,594059.834775228,0.0,1.0
2025-04-08,28.02,29.4899,27.4142,29.45,299939,27.5011240007187,28.9438043065237,26.9065422405604,28.904643177058,305598.083183086,0.0,1.0
2025-04-09,29.96,30.23,27.55,27.59,281935,29.405198967221,29.6701990914249,27.0398274882156,27.0790867658754,287254.393667457,0.0,1.0
2025-04-10,28.75,29.44,28.1601,29.32,214281,28.2176058180108,28.894828357643,27.6386296207223,28.7770505246635,218323.935408716,0.0,1.0
2025-04-11,29.01,29.1277,28.2609,28.77,139143,28.4727911227997,28.5883115473138,27.7375630004251,28.2372354568407,141768.273176693,0.0,1.0
2025-04-14,29.34,29.48,28.8701,29.48,182612,28.7966801634934,28.9340876353029,28.3354817991845,28.9340876353029,186057.422229953,0.0,1.0
2025-04-15,29.33,29.615,29.29,29.31,164397,28.7868653440785,29.0665876974048,28.7476060664186,28.7672357052486,167498.751683008,0.0,1.0
2025-04-16,29.22,29.5199,28.9753,29.32,168087,28.6789023305139,28.9732487647686,28.4387336994298,28.7770505246635,171258.372562406,0.0,1.0
2025-04-17,29.55,29.68,29.25,29.32,160496,29.0027913712076,29.1303840236021,28.7083467887588,28.7770505246635,163524.149772296,0.0,1.0
2025-04-21,29.04,29.368,28.78,29.3,188188,28.5022355810446,28.8241616578553,28.2470502762557,28.7574208858336,191738.627114376,0.0,1.0
2025-04-22,29.76,29.82,29.1801,29.41,554759,29.2089025789218,29.2677914954115,28.6397412010482,28.8653838993982,565225.886025377,0.0,1.0
2025-04-23,29.92,30.6699,29.81,30.39,154814,29.3659396895611,30.101952997489,29.2579766759966,29.8272362020643,157734.944938492,0.0,1.0
2025-04-24,30.28,30.36,29.8356,29.92,126257,29.7192731884997,29.7977917438194,29.2831026136989,29.3659396895611,128639.147254765,0.0,1.0
2025-04-25,30.1,30.15,29.8126,30.09,96965,29.6260324040576,29.6752450824696,29.3431579285451,29.6161898683752,98516.2798782418,0.085,1.0
2025-04-28,30.27,30.39,29.92,30.16,99290,29.7933555106586,29.9114659388475,29.4488667617742,29.685087618152,100878.476038886,0.0,1.0
2025-04-29,30.36,30.49,29.98,30.22,183552,29.8819383318003,30.0098912956716,29.5079219758686,29.7441428322465,186488.528894045,0.0,1.0
2025-04-30,30.19,30.21,29.5901,30.08,90790,29.7146152251993,29.7343002965641,29.1241615096114,29.6063473326928,92242.4900752393,0.0,1.0
2025-05-01,30.19,30.4299,29.83,30.13,146548,29.7146152251993,29.9507376562203,29.3602839406325,29.6555600111048,148892.526000068,0.0,1.0
2025-05-02,30.75,30.7745,30.3686,30.55,145553,30.2657972234143,30.2899114358362,29.8904029124871,30.0689465097661,147881.607643147,0.0,1.0
2025-05-05,30.46,30.77,30.4326,30.51,115498,29.9803636886244,30.2854822947791,29.9533951408546,30.0295763670364,117345.777274039,0.0,1.0
2025-05-06,30.29,30.48,30.01,30.25,129652,29.8130405820234,30.0000487599892,29.5374495829159,29.7736704392937,131726.217901035,0.0,1.0
2025-05-07,30.3,30.5356,30.1443,30.53,109633,29.8228831177058,30.0547732583834,29.6696348371307,30.0492614384013,111386.946959122,0.0,1.0
2025-05-08,30.93,31.0583,30.4701,30.59,96729,30.4429628656977,30.569242598503,29.9903046496636,30.1083166524957,98276.5042679571,0.0,1.0
2025-05-09,30.83,30.9799,30.75,30.95,185242,30.3445375088736,30.4920771187529,30.2657972234143,30.4626479370625,188205.566103288,0.0,1.0
2025-05-12,31.75,32.17,31.59,31.92,109515,31.2500507916554,31.6634372903167,31.0925702207368,31.4173738982564,111267.05915398,0.0,1.0
2025-05-13,31.84,31.9599,31.7104,31.9,132303,31.3386336127971,31.4566456156292,31.2110743503531,31.3976888268916,134419.629523344,0.0,1.0
2025-05-14,31.51,31.75,31.425,31.75,115157,31.0138299352776,31.2500507916554,30.9301683819771,31.2500507916554,116999.321837144,0.0,1.0
2025-05-15,31.8,31.8,31.4601,31.5,105870,31.2992634700675,31.2992634700675,30.9647156822223,31.0039873995951,107563.745173098,0.0,1.0
2025-05-16,31.93,31.9947,31.6787,31.78,99367,31.4272164339388,31.490897639804,31.1798735122398,31.2795783987027,100956.707911734,0.0,1.0
2025-05-19,31.89,31.9199,31.45,31.61,93660,31.3878462912092,31.4172754728996,30.9547747211831,31.1122552921017,95158.405335906,0.0,1.0
2025-05-20,31.79,31.93,31.7297,31.85,103696,31.2894209343851,31.4272164339388,31.2300704442201,31.3484761484795,105354.964763102,0.0,1.0
2025-05-21,30.896,31.51,30.89,31.51,122659,30.4094982443775,31.0138299352776,30.4035927229681,31.0138299352776,124621.341448825,0.0,1.0
2025-05-22,30.77,30.97,30.6,30.79,109363,30.2854822947791,30.4823330084274,30.1181591881781,30.305167366144,111112.627404983,0.0,1.0
2025-05-23,30.65,30.75,30.3,30.41,102637,30.1673718665902,30.2657972234143,29.8228831177058,29.9311510102123,104279.022511866,0.0,1.0
2025-05-27,31.46,31.46,30.82,31.06,106415,30.9892235960715,30.9892235960715,30.3588007384274,30.5952093100439,108031.615881606,0.025,1.0
2025-05-28,31.08,31.4299,31.045,31.42,113538,30.6149100243453,30.9595740210479,30.5804337743179,30.9498221674688,115262.825766723,0.0,1.0
2025-05-29,31.27,31.4522,30.94,31.19,137610,30.8020668102084,30.981540317494,30.4770050242356,30.7232639530029,139700.51836177,0.0,1.0
2025-05-30,31.12,31.24,30.9802,31.1,84021,30.6543114529481,30.7725157387563,30.5166034599814,30.6346107386467,85297.4148192304,0.0,1.0
2025-06-02,30.92,31.06,30.7,31.06,113483,30.4573043099343,30.5952093100439,30.2405964526191,30.5952093100439,115206.990227809,0.0,1.0
2025-06-03,31.34,31.44,30.855,30.91,98816,30.8710193102632,30.9695228817701,30.3932769884548,30.4474539527836,100317.174786983,0.0,1.0
2025-06-04,31.16,31.4497,31.1001,31.41,102468,30.6937128815508,30.9790777282063,30.6347092422182,30.9399718103181,104024.654570844,0.0,1.0
2025-06-05,31.13,31.28,30.97,31.22,117516,30.6641618100987,30.8119171673591,30.5065560956877,30.752815024455,119301.258017599,0.0,1.0
2025-06-06,31.59,31.6099,31.4101,31.51,114741,31.1172782390305,31.1368804497604,30.9400703138896,31.038475381825,116484.101281505,0.0,1.0
2025-06-09,31.84,32.0,31.6398,31.79,147140,31.3635371677978,31.5211428822088,31.1663330176409,31.3142853820443,149375.294468068,0.0,1.0
2025-06-10,32.03,32.19,31.8772,31.92,106681,31.5506939536609,31.7082996680719,31.4001804963983,31.4423400250033,108301.656851624,0.0,1.0
2025-06-11,31.89,32.21,31.8401,32.13,131234,31.4127889535512,31.7280003823733,31.3636356713693,31.6491975251678,133227.656614262,0.0,1.0
2025-06-12,31.8,32.0408,31.61,31.7,81759,31.324135739195,31.5613323393836,31.1369789533319,31.2256321676881,83001.0513824576,0.0,1.0
2025-06-13,31.23,31.69,31.12,31.46,138934,30.7626653816057,31.2157818105374,30.6543114529481,30.9892235960715,141044.632062163,0.0,1.0
2025-06-16,31.38,31.615,31.33,31.43,133289,30.910420738866,31.1419041319072,30.8611689531125,30.9596725246195,135313.875386396,0.0,1.0
2025-06-17,31.1,31.38,31.0822,31.16,112626,30.6346107386467,30.910420738866,30.6170771029184,30.6937128815508,114336.971012374,0.0,1.0
2025-06-18,31.26,31.475,31.07,31.07,162957,30.7922164530577,31.0039991317976,30.6050596671946,30.6050596671946,165432.580267997,0.0,1.0
2025-06-20,31.13,31.45,31.07,31.45,150090,30.6641618100987,30.9793732389208,30.6050596671946,30.9793732389208,152370.10973707,0.0,1.0
2025-06-23,31.61,31.61,31.05,31.14,169980,31.1369789533319,31.1369789533319,30.5853589528932,30.6740121672494,172562.270991452,0.0,1.0
2025-06-24,31.84,31.9795,31.6225,31.8,153087,31.3635371677978,31.5009496500499,31.1492918997702,31.324135739195,155412.639012051,0.0,1.0
2025-06-25,31.36,31.63,31.295,31.63,160667,31.0335502032496,31.3007395704332,30.9692268370758,31.3007395704332,162357.096980558,0.145,1.0
2025-06-26,31.8,32.0499,31.41,31.41,174060,31.468969912734,31.7162685159161,31.083029715691,31.083029715691,175890.981349224,0.0,1.0
2025-06-27,31.83,32.07,31.6,31.93,196964,31.4986576201988,31.7361592799176,31.2710518629684,31.5976166450817,199035.914342575,0.0,1.0
2025-06-30,31.76,31.92,31.6975,31.92,182121,31.4293863027809,31.5877207425934,31.3675369122291,31.5877207425934,184036.777055625,0.0,1.0
2025-07-01,32.53,32.902,31.625,31.64,212529,32.1913707943785,32.5594983669426,31.2957916191891,31.3106354729215,214764.646530905,0.0,1.0
2025-07-02,33.0,33.0,32.3801,32.59,270866,32.6564782113277,32.6564782113277,32.0430312160792,32.2507462093082,273715.308250828,0.0,1.0
2025-07-03,33.17,33.2599,33.0506,33.08,79378,32.8247085536285,32.9136727169982,32.7065514779184,32.735645431234,80212.9973430929,0.0,1.0
2025-07-07,32.68,33.185,32.54,32.93,145782,32.3398093317027,32.8395524073609,32.2012666968668,32.5872068939098,147315.51788494,0.0,1.0
2025-07-08,32.88,33.06,32.6608,32.76,159146,32.5377273814684,32.7158536262574,32.3208091989252,32.418976551609,160820.097195241,0.0,1.0
2025-07-09,32.97,33.027,32.71,33.0,150738,32.6267905038629,32.6831971480461,32.3694970391676,32.6564782113277,152323.651307706,0.0,1.0
2025-07-10,33.25,33.45,32.93,32.93,206412,32.9038757735348,33.1017938233004,32.5872068939098,32.5872068939098,208583.300254258,0.0,1.0
2025-07-11,32.94,33.06,32.8412,33.03,102670,32.597102796398,32.7158536262574,32.4993312798138,32.6861659187926,103750.011806991,0.0,1.0
2025-07-14,33.04,33.05,32.7825,32.83,144703,32.6960618212809,32.7059577237691,32.4412423322076,32.488247869027,146225.167609886,0.0,1.0
2025-07-15,32.22,33.11,32.22,33.11,117818,31.8845978172418,32.7653331386988,31.8845978172418,32.7653331386988,119057.357466408,0.0,1.0
2025-07-16,32.39,32.5358,31.95,32.35,124039,32.0528281595426,32.1971104178217,31.6174084500582,32.0132445495895,125343.79774547,0.0,1.0
2025-07-17,32.72,32.82,32.3555,32.39,122516,32.3793929416559,32.4783519665387,32.018687295958,32.0528281595426,123804.776921645,0.0,1.0
2025-07-18,32.47,32.82,32.435,32.82,86450,32.1319953794488,32.4783519665387,32.0973597207399,32.4783519665387,87359.389507299,0.0,1.0
2025-07-21,32.42,32.72,32.381,32.6,185630,32.0825158670074,32.3793929416559,32.0439218473031,32.2606421117965,187582.689117871,0.0,1.0
2025-07-22,32.86,33.0,32.42,32.42,124869,32.5179355764918,32.6564782113277,32.0825158670074,32.0825158670074,126182.52872628,0.0,1.0
2025-07-23,33.29,33.29,33.02,33.12,134331,32.9434593834879,32.9434593834879,32.6762700163043,32.7752290411871,135744.061907518,0.0,1.0
2025-07-24,32.73,33.1145,32.7,33.11,142835,32.3892888441441,32.7697862948186,32.3596011366793,32.7653331386988,144337.517643436,0.0,1.0
2025-07-25,32.87,32.87,32.5934,32.8,126713,32.5278314789801,32.5278314789801,32.2541108161542,32.4585601615621,128045.926230635,0.0,1.0
2025-07-28,32.68,32.8821,32.6,32.87,149362,32.3843408929,32.5846124747377,32.3050646606041,32.5726219446029,150725.629283076,0.045,1.0
2025-07-29,32.51,32.9599,32.39,32.83,153031,32.2158788992711,32.6617086106455,32.0969645508272,32.5329838284549,154428.126128589,0.0,1.0
2025-07-30,32.11,32.6483,31.96,32.61,154637,31.8194977377913,32.3529276858527,31.6708548022364,32.314974189641,156048.788416378,0.0,1.0
2025-07-31,31.89,32.0186,31.755,31.93,490813,31.6014880989774,31.7289246423932,31.467709456978,31.6411262151254,495293.972264125,0.0,1.0
2025-08-01,31.31,31.59,31.0522,31.48,117543,31.0267354148317,31.3042022278675,30.7712677562579,31.1951974084606,118616.131565061,0.0,1.0
2025-08-04,31.75,31.82,31.4022,31.44,139319,31.4627546924595,31.5321213957184,31.1181012725528,31.1555592923126,140590.939771085,0.0,1.0
2025-08-05,31.95,31.9854,31.5726,31.86,106929,31.6609452731994,31.6960250059903,31.2869596473432,31.5717595118664,107905.228998072,0.0,1.0
2025-08-06,31.85,31.93,31.77,31.93,94400,31.5618499828294,31.6411262151254,31.4825737505335,31.6411262151254,95261.8430679983,0.0,1.0
2025-08-07,31.84,32.2255,31.69,32.16,130559,31.5519404537924,31.9339527981686,31.4032975182375,31.8690453829763,131750.963655877,0.0,1.0
2025-08-08,31.92,32.0399,31.7215,31.9,98418,31.6312166860884,31.750031939242,31.434512534704,31.6113976280144,99316.5261765492,0.0,1.0
2025-08-11,32.0,32.14,31.8301,31.99,113671,31.7104929183843,31.8492263249023,31.5421300200458,31.7005833893473,114708.781391763,0.0,1.0
2025-08-12,32.89,32.92,32.1113,32.2,129225,32.5924410026769,32.6221695897879,31.8207859765661,31.9086834991242,130404.784644725,0.0,1.0
2025-08-13,33.53,33.63,32.9401,33.05,148812,33.2266508610446,33.3257461514145,32.6420877431523,32.7509934672688,150170.607951642,0.0,1.0
2025-08-14,33.26,33.3,32.9137,33.17,112280,32.9590935770457,32.9987316931937,32.6159265864946,32.8699078157128,113305.081988081,0.0,1.0
2025-08-15,32.9,33.26,32.83,33.23,106157,32.6023505317139,32.9590935770457,32.5329838284549,32.9293649899347,107126.180874677,0.0,1.0
2025-08-18,32.99,33.02,32.8656,32.87,80239,32.6915362930469,32.7212648801578,32.5682617518266,32.5726219446029,80971.5574781049,0.0,1.0
2025-08-19,33.12,33.38,32.99,33.04,141879,32.8203601705278,33.0780079254897,32.6915362930469,32.7410839382318,143174.311786489,0.0,1.0
2025-08-20,32.97,33.2192,32.915,33.1,133746,32.6717172349729,32.9186626985748,32.6172148252694,32.8005411124538,134967.059989115,0.0,1.0
2025-08-21,32.97,33.04,32.7687,32.82,185323,32.6717172349729,32.7410839382318,32.4722384154582,32.5230742994179,187014.942191638,0.0,1.0
2025-08-22,34.26,34.3,33.07,33.07,125179,33.9500464807452,33.9896845968932,32.7708125253428,32.7708125253428,126321.845904756,0.0,1.0
2025-08-25,33.93,34.21,33.93,34.12,107896,33.6230320225244,33.9004988355603,33.6230320225244,33.8113130742273,108881.057411703,0.0,1.0
2025-08-26,33.98,34.08,33.5575,33.88,125432,33.7469011354868,33.8462151470686,33.3272994365538,33.6475871239051,126298.392343885,0.075,1.0
2025-08-27,34.22,34.2401,33.86,33.86,121075,33.9852547632831,34.005216879611,33.6277243215887,33.6277243215887,121911.297380539,0.0,1.0
2025-08-28,34.11,34.3669,33.94,34.34,103086,33.8760093505431,34.1311470462967,33.7071755308541,34.1044315771812,103798.04255024,0.0,1.0
2025-08-29,34.14,34.34,34.03,34.15,90889,33.9058035540177,34.1044315771812,33.7965581412777,33.9157349551759,91516.7946117682,0.0,1.0
2025-09-02,33.82,33.9,33.4627,33.74,161419,33.587998716956,33.6674499262214,33.2331497535743,33.5085475076906,162533.964169889,0.0,1.0
2025-09-03,33.89,34.0499,33.67,33.82,78214,33.6575185250632,33.8163216295825,33.4390276995833,33.587998716956,78754.2449995583,0.0,1.0
2025-09-04,34.36,34.3899,33.9,33.95,66602,34.1242943794976,34.1539892689605,33.6674499262214,33.7171069320123,67062.0378124194,0.0,1.0
2025-09-05,34.38,34.74,34.1343,34.4,86213,34.1441571818139,34.5016876235083,33.9001426553575,34.1640199841303,86808.4962301752,0.0,1.0
2025-09-08,34.28,34.45,34.0011,34.45,55188,34.0448431702322,34.2136769899212,33.7678563919306,34.2136769899212,55569.1982641933,0.0,1.0
2025-09-09,33.91,34.16,33.8501,34.16,82829,33.6773813273796,33.925666356334,33.6178922344421,33.925666356334,83401.1220378501,0.0,1.0
2025-09-10,33.86,34.0456,33.7801,33.9,70502,33.6277243215887,33.8120511270845,33.5483724263349,33.6674499262214,70988.976154638,0.0,1.0
2025-09-11,34.49,34.5399,33.91,33.91,297622,34.2534025945539,34.3029602863332,33.6773813273796,33.6773813273796,299677.754689167,0.0,1.0
2025-09-12,34.07,34.37,34.07,34.37,82018,33.8362837459104,34.1342257806558,33.8362837459104,34.1342257806558,82584.5202441222,0.0,1.0
2025-09-15,34.07,34.3099,34.0301,34.18,64130,33.8362837459104,34.0745380596951,33.7966574552893,33.9455291586504,64572.9630478134,0.0,1.0
2025-09-16,33.97,34.04,33.81,34.04,103460,33.7369697343287,33.8064895424359,33.5780673157978,33.8064895424359,104174.625868186,0.0,1.0
2025-09-17,33.98,34.75,33.9034,34.05,92803,33.7469011354868,34.5116190246665,33.6708266026152,33.8164209435941,93444.0151212572,0.0,1.0
2025-09-18,34.54,34.5653,34.03,34.03,76476,34.3030596003448,34.328186045275,33.7965581412777,33.7965581412777,77004.2401691028,0.0,1.0
2025-09-19,34.03,34.54,33.94,34.54,73441,33.7965581412777,34.3030596003448,33.7071755308541,34.3030596003448,73948.2766130432,0.0,1.0
2025-09-22,34.02,34.0699,33.7763,34.02,126914,33.7866267401196,33.8361844318989,33.5445984938948,33.7866267401196,127790.628913927,0.0,1.0
2025-09-23,34.08,34.4753,33.98,34.03,110517,33.8462151470686,34.2388034348514,33.7469011354868,33.7965581412777,111280.370453067,0.0,1.0
2025-09-24,33.9,34.22,33.8604,34.05,119638,33.6674499262214,33.9852547632831,33.628121577635,33.8164209435941,120464.371637522,0.0,1.0
2025-09-25,33.57,33.77,33.41,33.56,88799,33.4688219030579,33.6682191142766,33.3093041340829,33.4588520424969,89067.4442809605,0.13,1.0
2025-09-26,33.84,33.95,33.5301,33.6,95689,33.7380081382031,33.8476766043734,33.4290421594197,33.4987314847407,95978.2731314636,0.0,1.0
2025-09-29,33.65,34.07,33.565,34.07,140578,33.5485807875453,33.9673149311046,33.4638369727774,33.9673149311046,141002.975057477,0.0,1.0
2025-09-30,33.68,33.74,33.4,33.52,556496,33.5784903692282,33.6383095325938,33.299334273522,33.4189726002532,558178.318140715,0.0,1.0
2025-10-01,33.7,34.0,33.48,33.56,80887,33.59843009035,33.8975259071781,33.3790931580095,33.4588520424969,81131.5258680173,0.0,1.0
2025-10-02,33.61,33.73,33.4269,33.6,63095,33.5087013453016,33.6283396720328,33.3261531984309,33.4987314847407,63285.7396694468,0.0,1.0
2025-10-03,33.79,34.11,33.69,33.69,91224,33.6881588353984,34.0071943733483,33.5884602297891,33.5884602297891,91499.7751898823,0.0,1.0
2025-10-06,33.75,33.995,33.67,33.92,111267,33.6482793931547,33.8925409768976,33.5685205086672,33.8177670226906,111603.366285765,0.0,1.0
2025-10-07,33.49,33.8245,33.37,33.74,103274,33.3890630185704,33.7225548543337,33.2694246918392,33.6383095325938,103586.203005348,0.0,1.0
2025-10-08,33.52,33.65,33.4001,33.54,189735,33.4189726002532,33.5485807875453,33.2994339721276,33.4389123213751,190308.579383192,0.0,1.0
2025-10-09,33.1856,33.6,33.13,33.48,96346,33.0855804630955,33.4987314847407,33.0301480383768,33.3790931580095,96637.2592787468,0.0,1.0
2025-10-10,32.32,33.3605,32.29,33.24,83270,32.222589332941,33.2599533243063,32.1926797512582,33.139816504547,83521.7298086194,0.0,1.0
2025-10-13,32.914,32.97,32.57,32.7,48184,32.8147990502606,32.8706302694018,32.4718358469644,32.6014440342566,48329.6628929808,0.0,1.0
2025-10-14,33.55,33.58,32.6,32.6,79418,33.448882181936,33.4787917636188,32.5017454286472,32.5017454286472,79658.0849998911,0.0,1.0
2025-10-15,33.5,33.7966,33.3,33.65,107539,33.3990328791313,33.6947389433687,33.1996356679126,33.5485807875453,107864.096335885,0.0,1.0
2025-10-16,32.92,33.46,32.82,33.46,122603,32.8207809665971,33.3591534368876,32.7210823609878,33.3591534368876,122973.6356398,0.0,1.0
2025-10-17,33.0294,33.06,32.8401,32.88,82585,32.9298512411337,32.9603590144502,32.7411217807152,32.7809015243534,82834.6590157901,0.0,1.0
2025-10-20,33.55,33.55,33.24,33.3,87988,33.448882181936,33.448882181936,33.139816504547,33.1996356679126,88253.9925831728,0.0,1.0
2025-10-21,33.525,33.6577,33.3201,33.43,69935,33.4239575305337,33.5562575801773,33.2196750876401,33.3292438552048,70146.4173671885,0.0,1.0
2025-10-22,33.53,33.6997,33.25,33.52,90461,33.4289424608141,33.5981309945332,33.149786365108,33.4189726002532,90734.4685987453,0.0,1.0
2025-10-23,33.64,33.73,33.45,33.56,113310,33.5386109269844,33.6283396720328,33.3491835763267,33.4588520424969,113652.542387591,0.0,1.0
2025-10-24,33.89,34.0,33.7917,33.88,305362,33.7878574410078,33.8975259071781,33.6898537116938,33.7778875804469,306285.126189739,0.0,1.0
2025-10-27,33.74,34.02,33.6235,34.02,190814,33.6383095325938,33.9174656282999,33.5221606570589,33.9174656282999,191390.84125978,0.0,1.0
2025-10-28,33.45,33.59,33.31,33.55,158037,33.4040178094118,33.543825357792,33.2642102610316,33.5038803439691,158254.545311329,0.055,1.0
2025-10-29,32.91,33.485,32.61,33.35,117696,32.8647601228025,33.4389696965068,32.5651725191306,33.3041552748545,117858.014040776,0.0,1.0
2025-10-30,32.6,32.99,32.58,32.72,122210,32.5551862656749,32.9446501504483,32.5352137587634,32.6750213071436,122378.227772594,0.0,1.0
2025-10-31,32.66,32.69,32.36,32.64,81929,32.6151037864092,32.6450625467764,32.3155161827374,32.5951312794978,82041.7790948442,0.0,1.0
2025-11-03,32.73,32.73,32.19,32.6,118742,32.6850075605993,32.6850075605993,32.14574987399,32.5551862656749,118905.453908628,0.0,1.0
2025-11-04,32.49,32.6,32.34,32.41,130223,32.4453374776619,32.5551862656749,32.2955436758259,32.365447450016,130402.258041327,0.0,1.0
2025-11-05,32.89,33.02,32.59,32.59,155530,32.844787615891,32.9746089108155,32.5452000122191,32.5452000122191,155744.094308744,0.0,1.0
2025-11-06,32.6,33.0096,32.5735,32.85,125276,32.5551862656749,32.9642232072215,32.5287226940172,32.8048426020681,125448.448264786,0.0,1.0
2025-11-07,32.88,32.91,32.475,32.51,124682,32.8348013624353,32.8647601228025,32.4303580974783,32.4653099845733,124853.630596045,0.0,1.0
2025-11-10,33.06,33.2,32.74,33.12,123409,33.0145539246384,33.1543614730186,32.6949938140551,33.0744714453728,123578.878252092,0.0,1.0
2025-11-11,33.19,33.25,33.06,33.06,101999,33.1443752195629,33.2042927402972,33.0145539246384,33.0145539246384,102139.406387177,0.0,1.0
2025-11-12,33.15,33.4599,33.14,33.2,95960,33.1044302057399,33.413904200333,33.0944439522842,33.1543614730186,96092.0934216364,0.0,1.0
2025-11-13,32.76,33.2799,32.7101,33.03,145781,32.7149663209665,33.2341516381299,32.6651349162224,32.9845951642712,145981.674354935,0.0,1.0
2025-11-14,32.76,32.81,32.43,32.5,106551,32.7149663209665,32.7648975882452,32.3854199569275,32.4553237311176,106697.67242777,0.0,1.0
2025-11-17,32.02,32.77,31.98,32.75,142396,31.9759835652426,32.7249525744223,31.9360385514197,32.7049800675108,142592.014744345,0.0,1.0
2025-11-18,32.1,32.2442,31.89,31.89,117407,32.0558735928885,32.1998753677201,31.8461622703182,31.8461622703182,117568.616218779,0.0,1.0
2025-11-19,31.99,32.25,31.89,32.1,154445,31.9460248048754,32.2056673947244,31.8461622703182,32.0558735928885,154657.600755571,0.0,1.0
2025-11-20,31.77,32.51,31.745,32.31,195866,31.7263272288494,32.4653099845733,31.7013615952101,32.2655849154588,196135.618696563,0.0,1.0
2025-11-21,32.65,32.78,31.7815,31.88,121490,32.6051175329535,32.734938827878,31.7378114203235,31.8361760168624,121657.236658968,0.0,1.0
2025-11-24,32.6905,32.78,32.415,32.57,157987,32.6905,32.78,32.415,32.57,157987,0.045,1.0
2025-11-25,33.4725,33.56,32.8,32.8,102887,33.4725,33.56,32.8,32.8,102887,0.0,1.0
2025-11-26,33.57,33.832246,33.44,33.44,127958,33.57,33.832246,33.44,33.44,127958,0.0,1.0