date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.19,50.22,50.01,50.15,2100,9.72148412188549,9.72729493128291,9.68661926550097,9.71373637602226,10841.8631022315,0.0,1.0
2006-06-19,49.73,50.3,49.73,50.3,3300,9.63238504445837,9.74279042300937,9.63238504445837,9.74279042300937,17037.2134463638,0.0,1.0
2006-06-20,49.65,49.83,49.65,49.83,400,9.61688955273191,9.65175440911644,9.61688955273191,9.65175440911644,2065.11678137743,0.0,1.0
2006-06-21,50.19,50.24,49.72,49.72,4200,9.72148412188549,9.73116880421453,9.63044810799256,9.63044810799256,21683.7262044631,0.0,1.0
2006-06-22,49.87,49.9,49.87,49.9,800,9.65950215497967,9.66531296437709,9.65950215497967,9.66531296437709,4130.23356275487,0.0,1.0
2006-06-23,50.01,50.07,49.77,49.77,2600,9.68661926550097,9.69824088429581,9.6401327903216,9.6401327903216,13423.2590789533,0.0,1.0
2006-06-26,50.11,50.19,50.1,50.1,15700,9.70598863015904,9.72148412188549,9.70405169369323,9.70405169369323,81055.8336690643,0.0,1.0
2006-06-27,49.9,50.11,49.9,50.11,1400,9.66531296437709,9.70598863015904,9.66531296437709,9.70598863015904,7227.90873482102,0.0,1.0
2006-06-28,49.85,49.89,49.85,49.89,300,9.65562828204805,9.66337602791128,9.65562828204805,9.66337602791128,1548.83758603308,0.0,1.0
2006-06-29,50.91,50.91,50.29,50.47,2100,9.8609435474236,9.8609435474236,9.74085348654356,9.77571834292809,10841.8631022315,0.0,1.0
2006-06-30,51.26,51.32,51.09,51.1,6100,9.92873632372685,9.94035794252169,9.89580840380813,9.89774534027393,31493.0309160059,0.0,1.0
2006-07-03,51.58,51.58,51.32,51.32,1900,9.99071829063267,9.99071829063267,9.94035794252169,9.94035794252169,9809.30471154281,0.0,1.0
2006-07-05,51.37,51.4,51.3362,51.34,6500,9.95004262485072,9.95585343424814,9.9434957795963,9.9442318154533,33558.1476973833,0.0,1.0
2006-07-06,51.28,51.4,51.0,51.0,4000,9.93261019665846,9.95585343424814,9.87837597561586,9.87837597561586,20651.1678137743,0.0,1.0
2006-07-07,51.17,51.55,51.17,51.29,3700,9.91130389553458,9.98490748123525,9.91130389553458,9.93454713312427,19102.3302277413,0.0,1.0
2006-07-10,51.36,51.61,51.3,51.3,3900,9.94810568838492,9.99652910003009,9.93648406959007,9.93648406959007,20134.88861843,0.0,1.0
2006-07-11,51.54,51.55,51.12,51.42,4200,9.98297054476944,9.98490748123525,9.90161921320555,9.95972730717976,21683.7262044631,0.0,1.0
2006-07-12,51.12,51.53,51.09,51.49,4400,9.90161921320555,9.98103360830364,9.89580840380813,9.97328586244041,22716.2845951518,0.0,1.0
2006-07-13,50.44,50.92,50.44,50.92,4300,9.76990753353067,9.86288048388941,9.76990753353067,9.86288048388941,22200.0053998074,0.0,1.0
2006-07-14,50.05,50.3,49.92,50.19,14300,9.69436701136419,9.74279042300937,9.6691868373087,9.72148412188549,73827.9249342433,0.0,1.0
2006-07-17,50.05,50.12,50.03,50.12,2600,9.69436701136419,9.70792556662484,9.69049313843258,9.70792556662484,13423.2590789533,0.0,1.0
2006-07-18,49.74,50.19,49.74,50.19,62600,9.63432198092418,9.72148412188549,9.63432198092418,9.72148412188549,323190.776285568,0.0,1.0
2006-07-19,51.18,51.18,50.57,50.57,104300,9.91324083200039,9.91324083200039,9.79508770758616,9.79508770758616,538479.200744166,0.0,1.0
2006-07-20,50.7,51.3,50.7,51.3,25200,9.82026788164165,9.93648406959007,9.82026788164165,9.93648406959007,130102.357226778,0.0,1.0
2006-07-21,50.14,50.61,50.11,50.61,1700,9.71179943955646,9.80283545344939,9.70598863015904,9.80283545344939,8776.74632085409,0.0,1.0
2006-07-24,50.67,50.67,50.34,50.34,1600,9.81445707224423,9.81445707224423,9.7505381688726,9.7505381688726,8260.46712550974,0.0,1.0
2006-07-25,51.22,51.25,51.22,51.25,800,9.92098857786362,9.92679938726104,9.92098857786362,9.92679938726104,4130.23356275487,0.0,1.0
2006-07-26,51.16,51.22,50.9,51.05,24700,9.90936695906877,9.92098857786362,9.85900661095779,9.8880606579449,127520.961250057,0.0,1.0
2006-07-27,50.79,51.3,50.79,51.26,8500,9.83770030983391,9.93648406959007,9.83770030983391,9.92873632372685,43883.7316042705,0.0,1.0
2006-07-28,51.48,51.5099,51.22,51.32,9100,9.9713489259746,9.97714036600736,9.92098857786362,9.94035794252169,46981.4067763366,0.0,1.0
2006-07-31,51.34,51.36,51.25,51.3,4500,9.9442318154533,9.94810568838492,9.92679938726104,9.93648406959007,23232.5637904961,0.0,1.0
2006-08-01,51.32,51.32,51.05,51.05,1800,9.94035794252169,9.94035794252169,9.8880606579449,9.8880606579449,9293.02551619845,0.0,1.0
2006-08-02,51.39,51.57,51.32,51.45,3300,9.95391649778234,9.98878135416686,9.94035794252169,9.96553811657718,17037.2134463638,0.0,1.0
2006-08-03,51.75,51.77,51.39,51.39,1300,10.0236462105514,10.027520083483,9.95391649778234,9.95391649778234,6711.62953947665,0.0,1.0
2006-08-04,51.98,52.36,51.98,52.15,3400,10.068195749265,10.1417993349656,10.068195749265,10.1011236691837,17553.4926417081,0.0,1.0
2006-08-07,51.72,51.84,51.61,51.84,3800,10.017835401154,10.0410786387437,9.99652910003009,10.0410786387437,19618.6094230856,0.0,1.0
2006-08-08,51.81,51.81,51.81,51.81,1300,10.0352678293462,10.0352678293462,10.0352678293462,10.0352678293462,6711.62953947668,0.0,1.0
2006-08-09,51.39,51.76,51.38,51.76,8800,9.95391649778234,10.0255831470172,9.95197956131653,10.0255831470172,45432.5691903035,0.0,1.0
2006-08-10,51.25,51.25,50.99,50.99,13100,9.92679938726104,9.92679938726104,9.87643903915006,9.87643903915006,67632.5745901109,0.0,1.0
2006-08-11,50.9001,51.2,50.78,50.99,3600,9.85902598032245,9.917114704932,9.83576337336811,9.87643903915006,18586.0510323969,0.0,1.0
2006-08-14,51.07,51.54,51.07,51.3,4600,9.89193453087651,9.98297054476944,9.89193453087651,9.93648406959007,23748.8429858405,0.0,1.0
2006-08-15,51.71,51.71,51.55,51.6,6000,10.0158984646882,10.0158984646882,9.98490748123525,9.99459216356428,30976.7517206614,0.0,1.0
2006-08-16,52.07,52.1,51.9,51.91,7000,10.0856281774572,10.0914389868546,10.0527002575385,10.0546371940043,36139.5436741051,0.0,1.0
2006-08-17,52.15,52.27,52.09,52.1,5500,10.1011236691837,10.1243669067734,10.0895020503888,10.0914389868546,28395.3557439396,0.0,1.0
2006-08-18,52.17,52.24,52.04,52.24,500,10.1049975421153,10.1185560973759,10.0798173680598,10.1185560973759,2581.39597672179,0.0,1.0
2006-08-21,52.09,52.16,52.0101,52.16,6800,10.0895020503888,10.1030606056495,10.074025928027,10.1030606056495,35106.9852834165,0.0,1.0
2006-08-22,52.26,52.26,52.05,52.05,2200,10.1224299703075,10.1224299703075,10.0817543045256,10.0817543045256,11358.1422975759,0.0,1.0
2006-08-23,51.8,52.31,51.76,52.3,7200,10.0333308928804,10.1321146526366,10.0255831470172,10.1301777161708,37172.1020647939,0.0,1.0
2006-08-24,51.85,51.93,51.78,51.93,2400,10.0430155752095,10.0585110669359,10.0294570199488,10.0585110669359,12390.7006882646,0.0,1.0
2006-08-25,51.76,51.86,51.67,51.86,3300,10.0255831470172,10.0449525116753,10.0081507188249,10.0449525116753,17037.2134463638,0.0,1.0
2006-08-28,52.17,52.22,51.82,51.82,6000,10.1049975421153,10.1146822244443,10.037204765812,10.037204765812,30976.7517206615,0.0,1.0
2006-08-29,52.32,52.36,51.998,52.17,2700,10.1340515891024,10.1417993349656,10.0716822349034,10.1049975421153,13939.5382742977,0.0,1.0
2006-08-30,52.41,52.4326,52.3,52.32,15800,10.1514840172947,10.1558614937074,10.1301777161708,10.1340515891024,81572.1128644083,0.0,1.0
2006-08-31,52.62,52.67,52.54,52.54,3800,10.1921596830766,10.2018443654056,10.1766641913501,10.1766641913501,19618.6094230856,0.0,1.0
2006-09-01,52.66,52.76,52.63,52.63,5500,10.1999074289398,10.2192767935979,10.1940966195424,10.1940966195424,28395.3557439398,0.0,1.0
2006-09-05,52.83,52.85,52.72,52.75,15000,10.2328353488585,10.2367092217902,10.2115290477347,10.2173398571321,77441.8793016541,0.0,1.0
2006-09-06,52.37,52.56,52.32,52.55,18300,10.1437362714314,10.1805380642818,10.1340515891024,10.178601127816,94479.0927480179,0.0,1.0
2006-09-07,52.07,52.26,52.0,52.25,5600,10.0856281774572,10.1224299703075,10.0720696221966,10.1204930338417,28911.6349392841,0.0,1.0
2006-09-08,52.35,52.35,52.03,52.17,12100,10.1398623984998,10.1398623984998,10.077880431594,10.1049975421153,62469.7826366675,0.0,1.0
2006-09-11,52.38,52.49,52.04,52.29,7900,10.1456732078972,10.1669795090211,10.0798173680598,10.128240779705,40786.0564322045,0.0,1.0
2006-09-12,52.96,52.96,52.4,52.4,10600,10.258015522914,10.258015522914,10.1495470808288,10.1495470808288,54725.5947065022,0.0,1.0
2006-09-13,53.22,53.23,52.91,52.91,3300,10.308375871025,10.3103128074908,10.248330840585,10.248330840585,17037.2134463639,0.0,1.0
2006-09-14,53.08,53.18,53.04,53.18,5900,10.2812587605037,10.3006281251618,10.2735110146405,10.3006281251618,30460.4725253172,0.0,1.0
2006-09-15,53.34,53.36,53.23,53.3,5100,10.3316191086147,10.3354929815463,10.3103128074908,10.3238713627515,26330.2389625623,0.0,1.0
2006-09-18,53.06,53.24,53.0,53.14,9000,10.2773848875721,10.3122497439566,10.2657632687773,10.2928803792986,46465.1275809923,0.0,1.0
2006-09-19,53.16,53.16,52.81,53.06,7700,10.2967542522302,10.2967542522302,10.2289614759269,10.2773848875721,39753.4980415155,0.0,1.0
2006-09-20,53.39,53.54,53.23,53.23,4400,10.3413037909437,10.3703578379308,10.3103128074908,10.3103128074908,22716.2845951519,0.0,1.0
2006-09-21,53.0,53.5,52.95,53.5,3000,10.2657632687773,10.3626100920676,10.2560785864482,10.3626100920676,15488.3758603307,0.0,1.0
2006-09-22,52.97,52.97,52.67,52.88,11300,10.2599524593798,10.2599524593798,10.2018443654056,10.2425200311876,58339.5490739128,0.0,1.0
2006-09-25,53.3,53.3,52.81,53.08,4700,10.3238713627515,10.3238713627515,10.2289614759269,10.2812587605037,24265.1221811848,0.0,1.0
2006-09-26,53.54,53.54,53.23,53.25,12900,10.3703578379308,10.3703578379308,10.3103128074908,10.3141866804224,66600.0161994225,0.0,1.0
2006-09-27,53.6,53.71,53.6,53.61,3300,10.3819794567257,10.4032857578496,10.3819794567257,10.3839163931915,17037.2134463638,0.0,1.0
2006-09-28,53.6819,53.8,53.5,53.8,4100,10.3978429663807,10.4207181860418,10.3626100920676,10.4207181860418,21167.4470091186,0.0,1.0
2006-09-29,53.5,53.71,53.5,53.7,8400,10.3626100920676,10.4032857578496,10.3626100920676,10.4013488213838,43367.4524089262,0.0,1.0
2006-10-02,53.41,53.66,53.32,53.42,15700,10.3451776638754,10.3936010755205,10.3277452356831,10.3471146003412,81055.8336690639,0.0,1.0
2006-10-03,53.56,53.73,53.31,53.34,10300,10.3742317108625,10.4071596307812,10.3258082992173,10.3316191086147,53176.7571204687,0.0,1.0
2006-10-04,53.86,53.86,53.39,53.62,26100,10.4856714134862,10.4856714134862,10.3941700105093,10.4389472928171,134063.518163653,0.27534,1.0
2006-10-05,54.19,54.24,53.86,53.91,8600,10.5499170794062,10.5596512712122,10.4856714134862,10.4954056052923,44174.1860615866,0.0,1.0
2006-10-06,53.95,54.08,53.78,54.04,12000,10.5031929587371,10.5285018574329,10.4700967065965,10.520714503988,61638.3991557024,0.0,1.0
2006-10-09,54.29,54.29,53.87,53.94,4900,10.5693854630183,10.5693854630183,10.4876182518474,10.5012461203759,25169.0129885785,0.0,1.0
2006-10-10,54.28,54.44,54.08,54.3,12500,10.5674386246571,10.5985880384365,10.5285018574329,10.5713323013795,64206.6657871899,0.0,1.0
2006-10-11,54.19,54.4,54.03,54.18,8000,10.5499170794062,10.5908006849916,10.5187676656268,10.547970241045,41092.2661038015,0.0,1.0
2006-10-12,54.76,54.76,54.4,54.4,23200,10.6608868659953,10.6608868659953,10.5908006849916,10.5908006849916,119167.571701024,0.0,1.0
2006-10-13,54.96,54.97,54.86,54.86,4000,10.6998236332195,10.7017704715807,10.6803552496074,10.6803552496074,20546.1330519008,0.0,1.0
2006-10-16,55.14,55.14,54.96,54.96,12300,10.7348667237213,10.7348667237213,10.6998236332195,10.6998236332195,63179.3591345949,0.0,1.0
2006-10-17,54.97,55.05,54.84,55.0,8800,10.7017704715807,10.7173451784704,10.676461572885,10.7076109866643,45201.4927141817,0.0,1.0
2006-10-18,55.12,55.26,54.93,55.05,6200,10.7309730469989,10.7582287840558,10.6939831181359,10.7173451784704,31846.5062304461,0.0,1.0
2006-10-19,55.03,55.1,54.93,55.0,21700,10.713451501748,10.7270793702765,10.6939831181359,10.7076109866643,111462.771806561,0.0,1.0
2006-10-20,54.86,54.95,54.73,54.85,4300,10.6803552496074,10.6978767948583,10.6550463509116,10.6784084112462,22087.0930307933,0.0,1.0
2006-10-23,55.14,55.14,54.63,54.63,7000,10.7348667237213,10.7348667237213,10.6355779672995,10.6355779672995,35955.7328408264,0.0,1.0
2006-10-24,55.16,55.17,55.0,55.0,11400,10.7387604004437,10.7407072388049,10.7076109866643,10.7076109866643,58556.4791979173,0.0,1.0
2006-10-25,55.35,55.36,55.05,55.05,25600,10.7757503293067,10.777697167668,10.7173451784704,10.7173451784704,131495.251532166,0.0,1.0
2006-10-26,55.69,55.69,55.2296,55.43,15100,10.8419428335879,10.8419428335879,10.7523103954378,10.7913250361964,77561.6522709257,0.0,1.0
2006-10-27,55.28,55.62,55.28,55.5,8400,10.7621224607783,10.8283149650595,10.7621224607783,10.8049529047249,43146.8794089915,0.0,1.0
2006-10-30,55.49,55.56,55.18,55.18,13200,10.8030060663637,10.8166339348922,10.7426540771661,10.7426540771661,67802.2390712726,0.0,1.0
2006-10-31,55.41,55.53,55.24,55.53,22500,10.787431359474,10.8107934198086,10.7543351073334,10.8107934198086,115571.998416942,0.0,1.0
2006-11-01,55.08,55.73,55.01,55.52,7200,10.723185693554,10.8497301870328,10.7095578250256,10.8088465814473,36983.0394934215,0.0,1.0
2006-11-02,54.85,54.93,54.75,54.85,21700,10.6784084112462,10.6939831181359,10.658940027634,10.6784084112462,111462.771806561,0.0,1.0
2006-11-03,54.62,54.98,54.33,54.95,5600,10.6336311289383,10.7037173099419,10.5771728164632,10.6978767948583,28764.5862726611,0.0,1.0
2006-11-06,55.15,55.23,54.8,54.8,17400,10.7368135620825,10.7523882689722,10.6686742194401,10.6686742194401,89375.6787757685,0.0,1.0
2006-11-07,55.22,55.36,55.1,55.1,5800,10.750441430611,10.777697167668,10.7270793702765,10.7270793702765,29791.8929252561,0.0,1.0
2006-11-08,55.38,55.5,54.9,54.9,10600,10.7815908443904,10.8049529047249,10.6881426030522,10.6881426030522,54447.252587537,0.0,1.0
2006-11-09,55.21,55.38,55.18,55.25,4400,10.7484945922498,10.7815908443904,10.7426540771661,10.7562819456946,22600.7463570908,0.0,1.0
2006-11-10,55.38,55.38,55.17,55.21,3800,10.7815908443904,10.7815908443904,10.7407072388049,10.7484945922498,19518.8263993057,0.0,1.0
2006-11-13,55.52,55.6,55.36,55.36,8500,10.8088465814473,10.824421288337,10.777697167668,10.777697167668,43660.5327352893,0.0,1.0
2006-11-14,55.87,55.87,55.39,55.55,10400,10.8769859240898,10.8769859240898,10.7835376827516,10.814687096531,53419.9459349418,0.0,1.0
2006-11-15,56.1,56.15,55.93,55.96,17700,10.9217632063976,10.9314973982037,10.888666954257,10.8945074693407,90916.6387546611,0.0,1.0
2006-11-16,56.36,56.38,56.2,56.23,21200,10.9723810037891,10.9762746805116,10.9412315900097,10.9470721050934,108894.505175074,0.0,1.0
2006-11-17,56.27,56.29,56.08,56.29,6500,10.9548594585382,10.9587531352606,10.9178695296752,10.9587531352606,33387.4662093388,0.0,1.0
2006-11-20,56.58,56.72,56.3,56.3,9200,11.0152114477358,11.0424671847928,10.9606999736219,10.9606999736219,47256.1060193717,0.0,1.0
2006-11-21,56.81,56.81,56.55,56.55,7200,11.0599887300437,11.0599887300437,11.0093709326522,11.0093709326522,36983.0394934212,0.0,1.0
2006-11-22,56.96,57.01,56.79,56.98,8000,11.0891913054618,11.0989254972679,11.0560950533212,11.0930849821843,41092.2661038017,0.0,1.0
2006-11-24,57.0,57.06,56.76,56.76,4900,11.0969786589067,11.1086596890739,11.0502545382376,11.0502545382376,25169.0129885784,0.0,1.0
2006-11-27,56.09,56.8,56.09,56.8,44600,10.9198163680364,11.0580418916824,10.9198163680364,11.0580418916824,229089.383528694,0.0,1.0
2006-11-28,56.2,56.24,55.71,55.9,12700,10.9412315900097,10.9490189434546,10.8458365103104,10.8828264391734,65233.9724397852,0.0,1.0
2006-11-29,56.81,56.81,56.36,56.36,6000,11.0599887300437,11.0599887300437,10.9723810037891,10.9723810037891,30819.199577851,0.0,1.0
2006-11-30,56.93,57.07,56.66,56.81,8300,11.0833507903782,11.1106065274352,11.0307861546255,11.0599887300437,42633.2260826941,0.0,1.0
2006-12-01,56.87,57.06,56.43,57.05,11700,11.0716697602109,11.1086596890739,10.9860088723176,11.1067128507127,60097.4391768099,0.0,1.0
2006-12-04,57.58,57.58,57.0,57.0,24300,11.209895283857,11.209895283857,11.0969786589067,11.0969786589067,124817.758290297,0.0,1.0
2006-12-05,57.62,57.69,57.56,57.58,4500,11.2176826373018,11.2313105058303,11.2060016071345,11.209895283857,23114.3996833884,0.0,1.0
2006-12-06,57.54,57.7,57.45,57.56,7800,11.2021079304121,11.2332573441915,11.1845863851612,11.2060016071345,40064.9594512065,0.0,1.0
2006-12-07,57.33,57.6,57.33,57.54,4900,11.1612243248267,11.2137889605794,11.1612243248267,11.2021079304121,25169.0129885784,0.0,1.0
2006-12-08,57.3161,57.43,57.21,57.3,11900,11.1585182195046,11.1806927084388,11.1378622644921,11.155383809743,61124.7458294047,0.0,1.0
2006-12-11,57.37,57.4,57.28,57.28,4800,11.1690116782715,11.1748521933551,11.1514901330206,11.1514901330206,24655.3596622809,0.0,1.0
2006-12-12,57.33,57.41,57.11,57.38,8600,11.1612243248267,11.1767990317164,11.11839388088,11.1709585166327,44174.1860615865,0.0,1.0
2006-12-13,57.3,57.5,57.26,57.44,6700,11.155383809743,11.1943205769673,11.1475964562982,11.1826395468,34414.7728619339,0.0,1.0
2006-12-14,57.59,57.7,57.35,57.35,24900,11.2118421222182,11.2332573441915,11.1651180015491,11.1651180015491,127899.678248082,0.0,1.0
2006-12-15,57.41,57.64,57.41,57.63,7100,11.1767990317164,11.2215763140242,11.1767990317164,11.219629475663,36469.3861671237,0.0,1.0
2006-12-18,57.02,57.52,57.02,57.45,5100,11.1008723356291,11.1982142536897,11.1008723356291,11.1845863851612,26196.3196411735,0.0,1.0
2006-12-19,57.03,57.04,56.66,56.8,14900,11.1028191739903,11.1047660123515,11.0307861546255,11.0580418916824,76534.3456183305,0.0,1.0
2006-12-20,57.1,57.26,57.1,57.1,7200,11.1164470425188,11.1475964562982,11.1164470425188,11.1164470425188,36983.0394934214,0.0,1.0
2006-12-21,56.42,57.11,56.41,57.11,77400,11.0745686025308,11.210007318159,11.0726057225941,11.210007318159,394318.565059235,0.46489,1.0
2006-12-22,56.26,56.37,56.18,56.37,10200,11.0431625235445,11.0647542028476,11.0274594840514,11.0647542028476,51964.4620620699,0.0,1.0
2006-12-26,56.64,56.64,56.45,56.47,4900,11.1177519611369,11.1177519611369,11.0804572423407,11.084383002214,24963.32001021,0.0,1.0
2006-12-27,57.16,57.16,56.91,56.91,8400,11.2198217178422,11.2198217178422,11.1707497194262,11.1707497194262,42794.2628746459,0.0,1.0
2006-12-28,56.99,57.13,56.97,57.07,6900,11.1864527589193,11.2139330780323,11.182526999046,11.2021557984125,35152.4302184591,0.0,1.0
2006-12-29,56.84,57.06,56.7688,56.97,11700,11.1570095598697,11.2001929184758,11.1430338547208,11.182526999046,59606.2947182566,0.0,1.0
2007-01-03,56.94,57.3899,56.68,57.2,29600,11.1766383592361,11.2649483275856,11.1256034808834,11.2276732375888,150798.831082085,0.0,1.0
2007-01-04,57.01,57.01,56.68,56.94,13400,11.1903785187926,11.1903785187926,11.1256034808834,11.1766383592361,68267.0383952683,0.0,1.0
2007-01-05,56.33,56.82,56.26,56.82,27000,11.056902683101,11.1530837999964,11.0431625235445,11.1530837999964,137552.987811361,0.0,1.0
2007-01-08,56.27,56.3299,56.02,56.23,18800,11.0451254034812,11.0568830543016,10.9960534050651,11.0372738837346,95777.6359575401,0.0,1.0
2007-01-09,56.4015,56.4499,56.15,56.33,7200,11.070937274648,11.0804376135413,11.0215708442415,11.056902683101,36680.7967496963,0.0,1.0
2007-01-10,56.7,56.7,56.3,56.3,7100,11.1295292407567,11.1295292407567,11.0510140432911,11.0510140432911,36171.341239284,0.0,1.0
2007-01-11,57.0784,57.2399,56.77,56.77,7200,11.2038046175592,11.235505128536,11.1432694003132,11.1432694003132,36680.7967496965,0.0,1.0
2007-01-12,57.31,57.31,57.11,57.11,12600,11.2492649168919,11.2492649168919,11.210007318159,11.210007318159,64191.3943119684,0.0,1.0
2007-01-16,57.35,57.69,57.25,57.69,17900,11.2571164366384,11.3238543544842,11.237487637272,11.3238543544842,91192.5363638286,0.0,1.0
2007-01-17,57.2516,57.43,57.121,57.33,27600,11.2378016980619,11.2728194761316,11.2121664860893,11.2531906767651,140609.720873836,0.0,1.0
2007-01-18,57.11,57.36,57.0685,57.35,9100,11.210007318159,11.2590793165751,11.201861366422,11.2571164366384,46360.451447533,0.0,1.0
2007-01-19,57.38,57.38,57.0,57.0,5500,11.2630050764483,11.2630050764483,11.188415638856,11.188415638856,28020.0530726848,0.0,1.0
2007-01-22,57.17,57.42,57.08,57.42,13100,11.2217845977789,11.2708565961949,11.2041186783491,11.2708565961949,66738.6718640307,0.0,1.0
2007-01-23,57.45,57.55,57.16,57.16,10100,11.2767452360048,11.2963740353712,11.2198217178422,11.2198217178422,51455.0065516575,0.0,1.0
2007-01-24,57.87,57.89,57.52,57.58,10900,11.3591861933438,11.3631119532171,11.2904853955613,11.3022626751812,55530.6506349568,0.0,1.0
2007-01-25,57.58,57.93,57.47,57.93,22500,11.3022626751812,11.3709634729636,11.2806709958781,11.3709634729636,114627.489842801,0.0,1.0
2007-01-26,57.72,57.72,57.33,57.71,9100,11.3297429942942,11.3297429942942,11.2531906767651,11.3277801143575,46360.4514475327,0.0,1.0
2007-01-29,57.87,57.98,57.78,57.78,7400,11.3591861933438,11.3807778726468,11.341520273914,11.341520273914,37699.7077705212,0.0,1.0
2007-01-30,58.18,58.18,57.95,58.05,10300,11.4200354713797,11.4200354713797,11.3748892328369,11.3945180322033,52473.9175724821,0.0,1.0
2007-01-31,58.6,58.65,58.03,58.18,6100,11.5024764287186,11.5122908284018,11.39059227233,11.4200354713797,31076.7861351594,0.0,1.0
2007-02-01,59.01,59.02,58.71,58.71,15000,11.5829545061209,11.5849173860575,11.5240681080217,11.5240681080217,76418.3265618673,0.0,1.0
2007-02-02,59.22,59.22,59.05,59.16,6600,11.6241749847904,11.6241749847904,11.5908060258675,11.6123977051705,33624.0636872215,0.0,1.0
2007-02-05,59.1,59.2,59.05,59.18,14100,11.6006204255507,11.6202492249171,11.5908060258675,11.6163234650438,71833.2269681551,0.0,1.0
2007-02-06,59.39,59.41,59.12,59.3,6300,11.6575439437133,11.6614697035865,11.6045461854239,11.6398780242835,32095.6971559842,0.0,1.0
2007-02-07,59.7,59.7,59.35,59.37,13700,11.7183932217491,11.7183932217491,11.6496924239667,11.65361818384,69795.4049265059,0.0,1.0
2007-02-08,59.64,59.66,59.5,59.54,11600,11.7066159421293,11.7105417020026,11.6791356230163,11.6869871427629,59096.8392078441,0.0,1.0
2007-02-09,59.12,59.74,58.8,59.74,17800,11.6045461854239,11.7262447414957,11.5417340274514,11.7262447414957,90683.0808534164,0.0,1.0
2007-02-12,58.92,59.06,58.74,59.06,23000,11.5652885866911,11.5927689058041,11.5299567478316,11.5927689058041,117174.767394864,0.0,1.0
2007-02-13,59.39,59.39,58.97,59.05,27100,11.6575439437133,11.6575439437133,11.5751029863743,11.5908060258675,138062.443321773,0.0,1.0
2007-02-14,59.61,59.79,59.53,59.53,19300,11.7007273023194,11.7360591411789,11.6850242628262,11.6850242628262,98324.9135096025,0.0,1.0
2007-02-15,59.78,59.83,59.58,59.7,31700,11.7340962612423,11.7439106609255,11.6948386625095,11.7183932217491,161497.396800746,0.0,1.0
2007-02-16,59.79,59.79,59.52,59.62,17900,11.7360591411789,11.7360591411789,11.6830613828896,11.702690182256,91192.5363638286,0.0,1.0
2007-02-20,60.2,60.24,59.64,59.81,7800,11.8165372185812,11.8243887383278,11.7066159421293,11.7399849010522,39737.5298121711,0.0,1.0
2007-02-21,60.1,60.1,59.93,60.04,24000,11.7969084192148,11.7969084192148,11.7635394602919,11.785131139595,122269.322498988,0.0,1.0
2007-02-22,60.07,60.25,59.88,60.2,23500,11.7910197794049,11.8263516182644,11.7537250606087,11.8165372185812,119722.044946925,0.0,1.0
2007-02-23,59.85,60.02,59.6985,60.02,13400,11.7478364207988,11.7812053797217,11.7180987897587,11.7812053797217,68267.038395268,0.0,1.0
2007-02-26,59.81,60.1,59.44,60.07,30200,11.7399849010522,11.7969084192148,11.6673583433965,11.7910197794049,153855.56414456,0.0,1.0
2007-02-27,58.03,59.52,57.74,58.74,34500,11.39059227233,11.6830613828896,11.3336687541674,11.5299567478316,175762.151092296,0.0,1.0
2007-02-28,58.2788,58.55,57.891,58.37,16900,11.4394287251537,11.4926620290354,11.3633082412107,11.4573301901758,86097.9812597038,0.0,1.0
2007-03-01,58.15,58.45,57.28,57.41,13700,11.4141468315697,11.473033229669,11.2433762770819,11.2688937162583,69795.4049265058,0.0,1.0
2007-03-02,57.43,58.07,57.43,57.94,15600,11.2728194761316,11.3984437920766,11.2728194761316,11.3729263529003,79475.0596243418,0.0,1.0
2007-03-05,56.27,57.1,56.27,56.73,19100,11.0451254034812,11.2080444382224,11.0451254034812,11.1354178805667,97306.0024887774,0.0,1.0
2007-03-06,57.23,57.36,56.02,56.58,45300,11.2335618773987,11.2590793165751,10.9960534050651,11.105974681517,230783.34621684,0.0,1.0
2007-03-07,57.07,57.39,56.97,57.05,21100,11.2021557984125,11.264967956385,11.182526999046,11.1982300385392,107495.112697026,0.0,1.0
2007-03-08,57.73,57.79,57.45,57.45,25000,11.3317058742308,11.3434831538506,11.2767452360048,11.2767452360048,127363.877603112,0.0,1.0
2007-03-09,57.74,57.91,57.53,57.91,9600,11.3336687541674,11.3670377130903,11.292448275498,11.3670377130903,48907.7289995953,0.0,1.0
2007-03-12,57.8778,58.0,57.5801,57.79,12300,11.3607172396944,11.3847036325201,11.3022823039805,11.3434831538506,62663.027780731,0.0,1.0
2007-03-13,56.79,57.63,56.771,57.63,13400,11.1471951601865,11.3120770748644,11.1434656883069,11.3120770748644,68267.0383952682,0.0,1.0
2007-03-14,56.92,56.95,56.13,56.95,18000,11.1727125993628,11.1786012391728,11.0176450843682,11.1786012391728,91701.9918742412,0.0,1.0
2007-03-15,57.48,57.5,56.96,56.96,11700,11.2826338758148,11.286559635688,11.1805641191094,11.1805641191094,59606.2947182564,0.0,1.0
2007-03-16,57.15,57.58,57.13,57.55,18400,11.2178588379056,11.3022626751812,11.2139330780323,11.2963740353712,93739.8139158906,0.0,1.0
2007-03-19,57.64,57.76,57.42,57.42,13100,11.314039954801,11.3375945140407,11.2708565961949,11.2708565961949,66738.671864031,0.0,1.0
2007-03-20,58.03,58.05,57.61,57.61,12500,11.39059227233,11.3945180322033,11.3081513149911,11.3081513149911,63681.9388015564,0.0,1.0
2007-03-21,58.79,58.94,57.95,58.13,9800,11.5397711475148,11.5692143465644,11.3748892328369,11.4102210716965,49926.64002042,0.0,1.0
2007-03-22,58.7934,59.0,58.68,58.91,19700,11.5404385266932,11.5809916261843,11.5181794682117,11.5633257067545,100362.735551253,0.0,1.0
2007-03-23,59.0,59.05,58.88,59.04,29600,11.5809916261843,11.5908060258675,11.5574370669446,11.5888431459308,150798.831082084,0.0,1.0
2007-03-26,58.55,58.87,58.11,58.87,28700,11.5520685903178,11.6152054297525,11.4652554360951,11.6152054297525,145461.826759615,0.30265,1.0
2007-03-27,58.1,58.24,57.95,58.24,22900,11.4632824098628,11.4909047771155,11.4336870163778,11.4909047771155,116065.360027706,0.0,1.0
2007-03-28,57.7599,57.97,57.74,57.89,11400,11.3961797877011,11.4376330688424,11.3922534654988,11.4218488589838,57779.2621971989,0.0,1.0
2007-03-29,57.82,58.14,57.62,58.14,21000,11.4080376753574,11.4711745147921,11.3685771507107,11.4711745147921,106435.48299484,0.0,1.0
2007-03-30,57.96,58.18,57.65,58.05,31300,11.4356600426101,11.4790666197215,11.3744962294077,11.4534172787011,158639.553225643,0.0,1.0
2007-04-02,58.33,58.35,58.0,58.18,27500,11.5086620132065,11.5126080656712,11.4435521475394,11.4790666197215,139379.799159909,0.0,1.0
2007-04-03,58.82,58.94,58.58,58.64,68300,11.6053402985909,11.6290166133789,11.5579876690148,11.5698258264088,346168.737549884,0.0,1.0
2007-04-04,58.75,58.83,58.66,58.83,7900,11.5915291149645,11.6073133248232,11.5737718788735,11.6073133248232,40040.0150313923,0.0,1.0
2007-04-05,58.79,58.86,58.681,58.74,16400,11.5994212198939,11.6132324035202,11.5779152339614,11.5895560887322,83121.0438626367,0.0,1.0
2007-04-09,58.84,58.91,58.78,58.91,18200,11.6092863510555,11.6230975346819,11.5974481936615,11.6230975346819,92244.085262195,0.0,1.0
2007-04-10,58.98,59.1,58.85,58.85,9500,11.6369087183082,11.6605850330962,11.6112593772879,11.6112593772879,48149.3851643325,0.0,1.0
2007-04-11,58.58,58.91,58.478,58.84,16700,11.5579876690148,11.6230975346819,11.537862801445,11.6092863510555,84641.5507625636,0.0,1.0
2007-04-12,58.64,58.64,58.23,58.39,9100,11.5698258264088,11.5698258264088,11.4889317508831,11.5205001706005,46122.0426310975,0.0,1.0
2007-04-13,58.85,58.88,58.54,58.71,17300,11.6112593772879,11.6171784559849,11.5500955640855,11.5836370100352,87682.5645624156,0.0,1.0
2007-04-16,59.38,59.64,59.15,59.5,37200,11.7158297676016,11.7671284496423,11.6704501642579,11.7395060823896,188542.855590859,0.0,1.0
2007-04-17,59.58,59.65,59.35,59.43,37700,11.7552902922483,11.7691014758746,11.7099106889046,11.7256948987633,191077.033757403,0.0,1.0
2007-04-18,59.6,59.74,59.45,59.5,5700,11.759236344713,11.7868587119656,11.7296409512279,11.7395060823896,28889.6310985993,0.0,1.0
2007-04-19,59.44,59.59,59.29,59.29,7600,11.7276679249956,11.7572633184806,11.6980725315106,11.6980725315106,38519.5081314659,0.0,1.0
2007-04-20,59.84,59.86,59.57,59.83,26700,11.806588974289,11.8105350267536,11.7533172660159,11.8046159480566,135325.114093439,0.0,1.0
2007-04-23,59.99,60.12,59.93,60.05,9500,11.836184367774,11.8618337087943,11.82434621038,11.848022525168,48149.3851643324,0.0,1.0
2007-04-24,59.94,60.12,59.66,60.12,9300,11.8263192366123,11.8618337087943,11.771074502107,11.8618337087943,47135.713897715,0.0,1.0
2007-04-25,60.35,60.43,59.9401,60.18,5400,11.907213312138,11.9229975219967,11.8263389668746,11.8736718661883,27369.1241986732,0.0,1.0
2007-04-26,60.35,60.46,60.1232,60.39,6000,11.907213312138,11.9289166006937,11.8624650771887,11.9151054170674,30410.1379985258,0.0,1.0
2007-04-27,60.29,60.36,60.18,60.24,4000,11.895375154744,11.9091863383704,11.8736718661883,11.8855100235824,20273.4253323505,0.0,1.0
2007-04-30,59.53,60.33,59.53,60.33,20900,11.7454251610866,11.9032672596734,11.7454251610866,11.9032672596734,105928.647361531,0.0,1.0
2007-05-01,59.76,59.842,59.27,59.68,33300,11.7908047644303,11.8069835795354,11.6941264790459,11.7750205545716,168776.265891818,0.0,1.0
2007-05-02,60.22,60.22,59.76,59.79,13500,11.8815639711177,11.8815639711177,11.7908047644303,11.7967238431273,68422.8104966828,0.0,1.0
2007-05-03,60.3,60.53,60.15,60.15,33200,11.8973481809764,11.94272778432,11.8677527874913,11.8677527874913,168269.430258508,0.0,1.0
2007-05-04,60.27,60.42,60.16,60.41,6600,11.8914291022794,11.9210244957644,11.8697258137237,11.919051469532,33451.1517983782,0.0,1.0
2007-05-07,60.43,60.49,60.41,60.43,5600,11.9229975219967,11.9348356793907,11.919051469532,11.9229975219967,28382.7954652907,0.0,1.0
2007-05-08,60.4,60.41,60.15,60.25,4700,11.9170784432997,11.919051469532,11.8677527874913,11.8874830498147,23821.2747655118,0.0,1.0
2007-05-09,60.79,60.83,60.26,60.29,9900,11.9940264663607,12.0019185712901,11.889456076047,11.895375154744,50176.7276975676,0.0,1.0
2007-05-10,60.01,60.58,60.01,60.55,27600,11.8401304202387,11.9525929154817,11.8401304202387,11.9466738367847,139886.634793218,0.0,1.0
2007-05-11,60.53,60.53,60.23,60.23,8900,11.94272778432,11.94272778432,11.88353699735,11.88353699735,45108.37136448,0.0,1.0
2007-05-14,60.3,60.65,60.18,60.55,17700,11.8973481809764,11.9664040991081,11.8736718661883,11.9466738367847,89709.9070956506,0.0,1.0
2007-05-15,59.9304,60.56,59.9304,60.4,20900,11.8244251314293,11.9486468630171,11.8244251314293,11.9170784432997,105928.647361531,0.0,1.0
2007-05-16,60.05,60.18,59.8,60.1,9700,11.848022525168,11.8736718661883,11.7986968693596,11.8578876563297,49163.0564309499,0.0,1.0
2007-05-17,59.8332,60.04,59.78,59.99,9900,11.805247316451,11.8460494989357,11.794750816895,11.836184367774,50176.7276975674,0.0,1.0
2007-05-18,59.9401,60.05,59.79,59.97,20000,11.8263389668746,11.848022525168,11.7967238431273,11.8322383153093,101367.126661753,0.0,1.0
2007-05-21,60.27,60.37,59.99,60.03,7800,11.8914291022794,11.9111593646027,11.836184367774,11.8440764727033,39533.1793980833,0.0,1.0
2007-05-22,60.65,60.76,60.27,60.27,24000,11.9664040991081,11.9881073876637,11.8914291022794,11.8914291022794,121640.551994102,0.0,1.0
2007-05-23,60.4031,60.9412,60.36,60.82,12100,11.9176900814317,12.0238586229936,11.9091863383704,11.9999455450577,61327.1116303603,0.0,1.0
2007-05-24,59.53,60.52,59.42,60.28,9500,11.7454251610866,11.9407547580877,11.7237218725309,11.8934021285117,48149.3851643324,0.0,1.0
2007-05-25,59.7834,59.99,59.59,59.82,24800,11.795421645814,11.836184367774,11.7572633184806,11.8026429218243,125695.237060573,0.0,1.0
2007-05-29,60.35,60.4825,60.18,60.18,25200,11.907213312138,11.9333559097165,11.8736718661883,11.8736718661883,127722.579593808,0.0,1.0
2007-05-30,60.92,60.92,60.17,60.19,10700,12.0196758073811,12.0196758073811,11.871698839956,11.8756448924207,54231.4127640375,0.0,1.0
2007-05-31,61.11,61.33,60.9588,61.26,11100,12.0571633057954,12.1005698829068,12.0273311491625,12.0867586992805,56258.7552972728,0.0,1.0
2007-06-01,61.41,61.4999,61.271,61.38,13800,12.1163540927655,12.1340915985942,12.088929028136,12.1104350140685,69943.317396609,0.0,1.0
2007-06-04,61.63,61.63,61.31,61.36,8800,12.1597606698768,12.1597606698768,12.0966238304421,12.1064889616038,44601.5357311712,0.0,1.0
2007-06-05,61.11,61.42,61.06,61.38,19800,12.0571633057954,12.1183271189978,12.0472981746338,12.1104350140685,100353.455395135,0.0,1.0
2007-06-06,60.58,60.74,60.42,60.66,13800,11.9525929154817,11.9841613351991,11.9210244957644,11.9683771253404,69943.3173966093,0.0,1.0
2007-06-07,59.25,60.31,59.25,60.31,29000,11.6901804265812,11.8993212072087,11.6901804265812,11.8993212072087,146982.333659542,0.0,1.0
2007-06-08,59.7001,59.7001,59.01,59.32,47200,11.7789863372986,11.7789863372986,11.6428277970052,11.7039916102076,239226.418921736,0.0,1.0
2007-06-11,59.68,59.85,59.4,59.56,6600,11.7750205545716,11.8085620005213,11.7197758200663,11.7513442397836,33451.1517983784,0.0,1.0
2007-06-12,58.9001,59.55,58.9,59.5,14700,11.6211442387119,11.7493712135513,11.6211245084495,11.7395060823896,74504.8380963878,0.0,1.0
2007-06-13,59.55,59.56,59.0514,59.13,11700,11.7493712135513,11.7513442397836,11.6509961256071,11.6665041117932,59299.7690971251,0.0,1.0
2007-06-14,59.79,60.01,59.72,59.9,18600,11.7967238431273,11.8401304202387,11.782912659501,11.818427131683,94271.4277954298,0.0,1.0
2007-06-15,60.22,60.43,60.14,60.15,9500,11.8815639711177,11.9229975219967,11.865779761259,11.8677527874913,48149.3851643323,0.0,1.0
2007-06-18,60.02,60.24,59.98,60.24,8300,11.842103446471,11.8855100235824,11.8342113415417,11.8855100235824,42067.3575646272,0.0,1.0
2007-06-19,59.999,60.03,59.61,59.71,4200,11.8379600913831,11.8440764727033,11.7612093709453,11.7809396332686,21287.096598968,0.0,1.0
2007-06-20,59.28,60.12,59.27,60.12,7800,11.6960995052782,11.8618337087943,11.6941264790459,11.8618337087943,39533.1793980836,0.0,1.0
2007-06-21,59.4,59.43,58.75,59.16,6200,11.7197758200663,11.7256948987633,11.5915291149645,11.6724231904902,31423.8092651431,0.0,1.0
2007-06-22,58.85,59.3,58.79,59.24,10500,11.6112593772879,11.7000455577429,11.5994212198939,11.6882074003489,53217.7414974199,0.0,1.0
2007-06-25,58.13,58.75,57.96,58.45,12400,11.5546749579708,11.677914222962,11.5208835466022,11.6182823205469,62382.7154482403,0.43321,1.0
2007-06-26,57.74,58.4,57.74,58.34,8400,11.4771534848311,11.6083436701444,11.4771534848311,11.5964172896613,42259.2588520339,0.0,1.0
2007-06-27,58.44,58.44,57.55,57.64,9500,11.6162945904664,11.6162945904664,11.4393866133015,11.4572761840261,47793.2094159907,0.0,1.0
2007-06-28,58.6,58.91,58.47,58.51,9200,11.6480982717545,11.7097179042501,11.6222577807079,11.6302087010299,46283.950171275,0.0,1.0
2007-06-29,58.38,58.95,58.26,58.73,27400,11.6043682099834,11.7176688245721,11.5805154490173,11.673938762801,137845.677684015,0.0,1.0
2007-07-02,59.11,59.15,58.67,58.75,35200,11.7494725058602,11.7574234261822,11.662012382318,11.677914222962,177086.418046618,0.0,1.0
2007-07-03,59.34,59.46,59.32,59.37,7100,11.7951902977118,11.8190430586778,11.7912148375508,11.8011534879533,35719.1354582666,0.0,1.0
2007-07-05,59.54,59.6525,59.31,59.43,10400,11.8349448993218,11.8573068627275,11.7892271074702,11.8130798684363,52320.9871501374,0.0,1.0
2007-07-06,59.83,59.83,59.34,59.57,15900,11.8925890716565,11.8925890716565,11.7951902977118,11.8409080895634,79990.7399699211,0.0,1.0
2007-07-09,59.68,59.92,59.5699,59.92,6300,11.8627731204489,11.910478642381,11.8408882122626,11.910478642381,31694.4441390254,0.0,1.0
2007-07-10,58.63,59.38,58.63,59.38,14500,11.654061461996,11.8031412180338,11.654061461996,11.8031412180338,72947.5301612488,0.0,1.0
2007-07-11,58.75,58.81,58.381,58.56,21600,11.677914222962,11.689840603445,11.6045669829914,11.6401473514324,108666.665619516,0.0,1.0
2007-07-12,59.64,59.64,59.03,59.03,26200,11.8548222001269,11.8548222001269,11.7335706652161,11.7335706652161,131808.640705153,0.0,1.0
2007-07-13,60.03,60.0462,59.54,59.54,10700,11.9323436732665,11.935563795997,11.8349448993218,11.8349448993218,53830.2463948529,0.0,1.0
2007-07-16,59.57,59.98,59.57,59.91,15600,11.8409080895634,11.922405022864,11.8409080895634,11.9084909123005,78481.4807252055,0.0,1.0
2007-07-17,59.57,59.85,59.57,59.64,6900,11.8409080895634,11.8965645318175,11.8409080895634,11.8548222001269,34712.9626284563,0.0,1.0
2007-07-18,58.9,59.33,58.78,59.33,5200,11.7077301741696,11.7932025676313,11.6838774132035,11.7932025676313,26160.4935750686,0.0,1.0
2007-07-19,59.51,59.56,59.41,59.46,3100,11.8289817090803,11.8389203594829,11.8091044082753,11.8190430586778,15595.6788620602,0.0,1.0
2007-07-20,58.6,59.33,58.486,59.32,14400,11.6480982717545,11.7932025676313,11.6254381488367,11.7912148375508,72444.4437463435,0.0,1.0
2007-07-23,58.42,58.96,58.37,58.96,15300,11.6123191303054,11.7196565546526,11.6023804799029,11.7196565546526,76972.2214804902,0.0,1.0
2007-07-24,56.95,57.96,56.92,57.84,20700,11.3201228084713,11.5208835466022,11.3141596182298,11.4970307856361,104138.887885369,0.0,1.0
2007-07-25,57.02,57.69,56.541,57.44,12700,11.3340369190348,11.4672148344286,11.2388246481786,11.417521582416,63891.974692956,0.0,1.0
2007-07-26,55.21,56.34,55.2,55.96,56700,10.9742577744635,11.1988712735605,10.972270044383,11.1233375305014,285249.99725123,0.0,1.0
2007-07-27,55.21,55.88,54.54,55.61,20500,10.9742577744635,11.1074356898573,10.8410798590698,11.0537669776837,103132.715055559,0.0,1.0
2007-07-30,55.23,55.4201,54.59,54.9,27600,10.9782332346245,11.0160199834549,10.8510185094723,10.9126381419679,138851.850513826,0.0,1.0
2007-07-31,54.66,56.09,54.33,55.75,30000,10.8649326200358,11.1491780215479,10.7993375273792,11.0815951988108,150925.92447155,0.0,1.0
2007-08-01,55.08,55.08,54.0,54.88,66400,10.948417283417,10.948417283417,10.7337424347225,10.9086626818069,334049.379497029,0.0,1.0
2007-08-02,55.35,55.61,55.071,55.45,16700,11.0020859955906,11.0537669776837,10.9466283263445,11.0219632963956,84015.4312891626,0.0,1.0
2007-08-03,53.78,54.98,53.76,54.94,13600,10.6900123729514,10.9285399826119,10.6860369127904,10.9205890622899,68419.7524271028,0.0,1.0
2007-08-06,54.71,54.8099,53.04,53.75,45400,10.8748712704383,10.8947286939426,10.5429203469941,10.6840491827099,228401.232366946,0.0,1.0
2007-08-07,55.2695,55.63,54.44,54.54,31800,10.9860847684425,11.0577424378447,10.8212025582647,10.8410798590698,159981.479939843,0.0,1.0
2007-08-08,56.49,56.69,55.65,55.67,55000,11.2286872247681,11.2684418263782,11.0617178980057,11.0656933581667,276697.52819784,0.0,1.0
2007-08-09,55.09,56.0901,55.09,55.55,39400,10.9504050134975,11.1491978988487,10.9504050134975,11.0418405972007,198216.047472635,0.0,1.0
2007-08-10,55.07,55.42,53.95,54.02,27100,10.9464295533365,11.0160001061541,10.72380378432,10.7377178948835,136336.4184393,0.0,1.0
2007-08-13,54.93,55.35,54.746,55.3,20100,10.9186013322094,11.0020859955906,10.8820270987281,10.9921473451881,101120.369395938,0.0,1.0
2007-08-14,53.45,54.63,53.45,54.63,9000,10.6244172802948,10.8589694297943,10.6244172802948,10.8589694297943,45277.7773414649,0.0,1.0
2007-08-15,52.54,53.8701,52.54,53.37,10800,10.4435338429689,10.7079218209768,10.4435338429689,10.6085154396508,54333.332809758,0.0,1.0
2007-08-16,53.326,53.326,51.38,52.28,30400,10.5997694272966,10.5997694272966,10.2129571536304,10.3918528608758,152938.27013117,0.0,1.0
2007-08-17,54.51,55.22,54.05,55.11,38800,10.8351166688282,10.976245504544,10.7436810851251,10.9543804736585,195197.528983205,0.0,1.0
2007-08-20,54.95,55.02,54.468,54.8499,10400,10.9225767923704,10.936490902934,10.8267682024901,10.9026796142646,52320.9871501373,0.0,1.0
2007-08-21,55.22,55.4,54.54,54.54,4400,10.976245504544,11.0120246459931,10.8410798590698,10.8410798590698,22135.8022558274,0.0,1.0
2007-08-22,55.86,55.87,55.46,55.75,15400,11.1034602296963,11.1054479597768,11.0239510264761,11.0815951988108,77475.3078953955,0.0,1.0
2007-08-23,55.62,56.03,55.5,56.03,9200,11.0557547077642,11.1372516410649,11.0319019467982,11.1372516410649,46283.9501712752,0.0,1.0
2007-08-24,56.03,56.04,55.44,55.53,7900,11.1372516410649,11.1392393711454,11.0199755663151,11.0378651370397,39743.826777508,0.0,1.0
2007-08-27,55.38,56.05,55.38,56.05,19600,11.0080491858321,11.1412271012259,11.0080491858321,11.1412271012259,98604.9373214125,0.0,1.0
2007-08-28,54.05,55.07,53.97,55.07,8900,10.7436810851251,10.9464295533365,10.727779244481,10.9464295533365,44774.6909265595,0.0,1.0
2007-08-29,55.17,55.18,54.3,54.54,2200,10.9663068541415,10.968294584222,10.7933743371377,10.8410798590698,11067.9011279137,0.0,1.0
2007-08-30,55.08,55.411,54.77,54.77,23800,10.948417283417,11.0142111490817,10.8867976509214,10.8867976509214,119734.566747429,0.0,1.0
2007-08-31,55.74,55.9001,55.46,55.46,12000,11.0796074687303,11.1114310273191,11.0239510264761,11.0239510264761,60370.3697886196,0.0,1.0
2007-09-04,56.26,56.59,55.66,55.66,11000,11.1829694329165,11.2485645255731,11.0637056280862,11.0637056280862,55339.5056395681,0.0,1.0
2007-09-05,55.6,55.9,55.35,55.9,9900,11.0517792476032,11.1114111500183,11.0020859955906,11.1114111500183,49805.5550756114,0.0,1.0
2007-09-06,55.58,55.77,55.19,55.59,11100,11.0478037874422,11.0855706589718,10.9702823143025,11.0497915175227,55842.5920544733,0.0,1.0
2007-09-07,54.798,55.01,54.61,55.01,113700,10.8923632951468,10.9345031728535,10.8549939696333,10.9345031728535,572009.253747171,0.0,1.0
2007-09-10,54.321,54.93,54.0,54.93,65200,10.7975485703067,10.9186013322094,10.7337424347225,10.9186013322094,328012.342518168,0.0,1.0
2007-09-11,54.76,54.8799,54.52,54.55,113200,10.8848099208408,10.9086428045061,10.8371043989087,10.8430675891503,569493.82167265,0.0,1.0
2007-09-12,54.85,55.0599,54.63,54.63,23100,10.9026994915654,10.9444219459552,10.8589694297943,10.8589694297943,116212.961843093,0.0,1.0
2007-09-13,55.15,55.42,54.91,55.0,45100,10.9623313939805,11.0160001061541,10.9146258720484,10.9325154427729,226891.97312223,0.0,1.0
2007-09-14,55.27,55.45,54.8,54.8,4800,10.9861841549466,11.0219632963956,10.8927608411629,10.8927608411629,24148.1479154479,0.0,1.0
2007-09-17,55.18,55.38,55.1,55.34,20600,10.968294584222,11.0080491858321,10.952392743578,11.0000982655101,103635.801470464,0.0,1.0
2007-09-18,56.68,56.68,55.28,55.5,24700,11.2664540962977,11.2664540962977,10.9881718850271,11.0319019467982,124262.344481575,0.0,1.0
2007-09-19,57.31,57.61,57.2,57.3,6700,11.3916810913694,11.4513129937845,11.3698160604839,11.3896933612889,33706.7897986461,0.0,1.0
2007-09-20,56.67,57.0801,56.6001,57.05,3000,11.2644663662171,11.3459831768186,11.2505721329544,11.3400001092763,15092.592447155,0.0,1.0
2007-09-21,56.63,56.92,56.63,56.91,34800,11.2565154458951,11.3141596182298,11.2565154458951,11.3121718881492,175074.072386998,0.0,1.0
2007-09-24,56.06,56.421,55.995,56.24,7900,11.213228647932,11.2854365598461,11.2002272233491,11.2492325929307,39495.671934031,0.35223,1.0
2007-09-25,55.8556,55.8556,55.46,55.55,38700,11.1723441681668,11.1723441681668,11.0932154979363,11.1112174704356,193478.797955316,0.0,1.0
2007-09-26,56.21,56.2799,55.96,56.02,8100,11.2432319354309,11.2572134674054,11.193226456266,11.2052277712656,40495.5623627407,0.0,1.0
2007-09-27,56.51,56.55,56.35,56.48,16200,11.3032385104288,11.3112393870951,11.2712350037632,11.297237852929,80991.1247254811,0.0,1.0
2007-09-28,56.42,56.63,56.24,56.45,7900,11.2852365379294,11.3272411404279,11.2492325929307,11.2912371954292,39495.6719340311,0.0,1.0
2007-10-01,57.14,57.18,56.72,56.75,35800,11.4292523179243,11.4372531945906,11.3452431129273,11.351243770427,178980.386739026,0.0,1.0
2007-10-02,57.54,57.54,57.22,57.29,187100,11.5092610845881,11.5092610845881,11.445254071257,11.4592556054232,935397.49605787,0.0,1.0
2007-10-03,57.42,57.55,57.245,57.29,21400,11.4852584545889,11.5112613037547,11.4502546191735,11.4592556054232,106988.275871932,0.0,1.0
2007-10-04,57.39,57.54,57.26,57.49,14400,11.4792577970891,11.5092610845881,11.4532549479234,11.4992599887551,71992.1108670947,0.0,1.0
2007-10-05,58.26,58.31,57.689,57.83,50500,11.6532768645829,11.6632779604159,11.5390643501703,11.5672674404193,252472.333249186,0.0,1.0
2007-10-08,57.99,58.24,57.93,58.16,24100,11.5992709470848,11.6492764262497,11.5872696320853,11.633274672917,120486.796659513,0.0,1.0
2007-10-09,58.22,58.22,57.6801,58.0,6200,11.6452759879165,11.6452759879165,11.5372841551121,11.6012711662514,30996.6032899991,0.0,1.0
2007-10-10,57.98,58.18,57.846,58.18,7200,11.5972707279182,11.6372751112501,11.5704677910859,11.6372751112501,35996.0554335474,0.0,1.0
2007-10-11,57.7,58.35,57.62,58.33,38200,11.5412645912536,11.6712788370823,11.5252628379208,11.6672783987491,190979.071883542,0.0,1.0
2007-10-12,57.56,57.89,57.56,57.77,24900,11.5132615229212,11.5792687554189,11.5132615229212,11.5552661254197,124486.358374351,0.0,1.0
2007-10-15,56.98,57.66,56.807,57.48,22100,11.3972488112587,11.5332637145872,11.3626450196766,11.4972597695885,110487.892372416,0.0,1.0
2007-10-16,56.389,56.7,56.28,56.7,27700,11.279035858513,11.3412426745941,11.2572334695971,11.3412426745941,138484.824376286,0.0,1.0
2007-10-17,56.27,56.66,55.7299,56.65,84300,11.2552332504305,11.3332417979277,11.1472014132427,11.3312415787611,421453.815701115,0.0,1.0
2007-10-18,56.1,56.1944,55.72,55.81,41300,11.2212295245984,11.240111593531,11.1452211962678,11.1632231687671,206477.373528541,0.0,1.0
2007-10-19,54.65,56.0,54.65,56.0,26200,10.9311977454421,11.2012273329324,10.9311977454421,11.2012273329324,130985.646160963,0.0,1.0
2007-10-22,55.07,55.337,54.31,54.55,11100,11.0152069504391,11.0686128021872,10.8631902937779,10.9111955537761,55493.9187933852,0.0,1.0
2007-10-23,55.51,55.62,55.05,55.56,14600,11.1032165937693,11.1252190046018,11.0112065121059,11.1132176896022,72992.0012958039,0.0,1.0
2007-10-24,55.34,55.39,54.58,55.24,29100,11.0692128679371,11.0792139637701,10.9171962112759,11.0492106762712,145484.057377254,0.0,1.0
2007-10-25,55.58,55.77,54.83,55.42,96300,11.1172181279354,11.1552222921007,10.9672016904408,11.0852146212699,481447.241423696,0.0,1.0
2007-10-26,56.1,56.12,55.518,56.12,3700,11.2212295245984,11.2252299629316,11.1048167691025,11.2252299629316,18497.9729311284,0.0,1.0
2007-10-29,56.0,56.3299,55.83,56.24,10800,11.2012273329324,11.2672145632384,11.1672236071003,11.2492325929307,53994.083150321,0.0,1.0
2007-10-30,55.96,56.16,55.9299,55.95,42400,11.193226456266,11.2332308395979,11.1872057965746,11.1912262370994,211976.770886446,0.0,1.0
2007-10-31,56.44,56.5675,56.1299,56.13,6800,11.2892369762626,11.3147397706367,11.2272101799065,11.2272301820982,33996.274576128,0.0,1.0
2007-11-01,55.16,56.13,55.1558,56.13,42400,11.0332089229384,11.2272301820982,11.0323688308885,11.2272301820982,211976.770886446,0.0,1.0
2007-11-02,54.62,55.23,54.42,55.23,11900,10.9251970879423,11.0472104571046,10.8851927046104,11.0472104571046,59493.4805082239,0.0,1.0
2007-11-05,54.36,54.67,54.21,54.46,27100,10.8731913896108,10.9351981837753,10.8431881021119,10.8931935812768,135485.153090157,0.0,1.0
2007-11-06,54.945,54.945,54.192,54.46,6600,10.9902042108566,10.9902042108566,10.839587707612,10.8931935812768,32996.3841474184,0.0,1.0
2007-11-07,53.46,54.37,53.45,54.33,59100,10.6931716646173,10.8751916087774,10.6911714454507,10.867190732111,295467.6216837,0.0,1.0
2007-11-08,53.79,53.79,52.8799,53.31,23000,10.7591788971149,10.7591788971149,10.5771389507631,10.6631683771183,114987.399301609,0.0,1.0
2007-11-09,53.63,53.95,53.01,53.01,6600,10.7271753904494,10.7911824037804,10.6031618021205,10.6031618021205,32996.3841474183,0.0,1.0
2007-11-12,53.36,54.226,53.36,53.76,11700,10.6731694729513,10.8463884527785,10.6731694729513,10.7531782396151,58493.5900795144,0.0,1.0
2007-11-13,54.74,54.78,53.36,53.36,6700,10.9491997179414,10.9572005946078,10.6731694729513,10.6731694729513,33496.3293617733,0.0,1.0
2007-11-14,54.18,55.2,54.18,54.83,10000,10.8371874446121,11.0412097996048,10.8371874446121,10.9672016904408,49994.5214354824,0.0,1.0
2007-11-15,53.7,54.19,53.39,53.9,11800,10.7411769246156,10.8391876637787,10.6791701304511,10.7811813079475,58993.5352938689,0.0,1.0
2007-11-16,53.2,53.61,53.01,53.13,4300,10.6411659662858,10.7231749521162,10.6031618021205,10.6271644321196,21497.6442172574,0.0,1.0
2007-11-19,52.44,52.95,52.44,52.59,24100,10.4891493096246,10.5911604871209,10.4891493096246,10.5191525971235,120486.796659512,0.0,1.0
2007-11-20,52.09,52.8618,51.47,52.62,41900,10.4191416387937,10.5735185540716,10.2951280504648,10.5251532546233,209477.044814672,0.0,1.0
2007-11-21,51.74,52.2,51.43,51.81,11200,10.3491339679629,10.4411440496263,10.2871271737985,10.3631355021291,55993.8640077403,0.0,1.0
2007-11-23,52.4,52.5701,52.05,52.14,2800,10.4811484329582,10.515172160982,10.4111407621274,10.4291427346267,13998.466001935,0.0,1.0
2007-11-26,51.03,52.59,51.03,52.04,13500,10.2071184071347,10.5191525971235,10.2071184071347,10.4091405429608,67492.6039379009,0.0,1.0
2007-11-27,51.87,51.87,51.25,51.5,37500,10.3751368171287,10.3751368171287,10.2511232287998,10.3011287079646,187479.455383058,0.0,1.0
2007-11-28,53.42,53.46,51.87,51.87,22400,10.6851707879509,10.6931716646173,10.3751368171287,10.3751368171287,111987.72801548,0.0,1.0
2007-11-29,53.28,53.44,52.89,53.02,25000,10.6571677196186,10.6891712262841,10.5791591721214,10.6051620212871,124986.303588705,0.0,1.0
2007-11-30,53.9,54.17,53.64,54.17,52100,10.7811813079475,10.8351872254455,10.729175609616,10.8351872254455,260471.456678862,0.0,1.0
2007-12-03,53.69,53.964,53.43,53.88,27000,10.739176705449,10.7939827106137,10.6871710071175,10.7771808696143,134985.207875802,0.0,1.0
2007-12-04,53.17,53.45,53.09,53.31,77600,10.635165308786,10.6911714454507,10.6191635554533,10.6631683771183,387957.486339343,0.0,1.0
2007-12-05,54.0,54.1,53.57,53.79,22200,10.8011834996134,10.8211856912794,10.7151740754498,10.7591788971149,110987.837586771,0.0,1.0
2007-12-06,55.12,55.13,53.98,54.3,18000,11.0252080462721,11.0272082654386,10.7971830612802,10.8611900746113,89990.1385838677,0.0,1.0
2007-12-07,55.05,55.34,55.05,55.23,5900,11.0112065121059,11.0692128679371,11.0112065121059,11.0472104571046,29496.7676469345,0.0,1.0
2007-12-10,55.8,55.8,55.13,55.59,9400,11.1612229496005,11.1612229496005,11.0272082654386,11.119218347102,46994.8501493534,0.0,1.0
2007-12-11,53.722,55.87,53.7,55.67,25300,10.7455774067821,11.1752244837667,10.7411769246156,11.1352201004348,126486.13923177,0.0,1.0
2007-12-12,53.77,55.14,53.36,53.91,31100,10.7551784587817,11.0292084846052,10.6731694729513,10.783181527114,155482.96166435,0.0,1.0
2007-12-13,53.64,53.79,53.12,53.27,27900,10.729175609616,10.7591788971149,10.625164212953,10.655167500452,139484.714804995,0.0,1.0
2007-12-14,52.55,53.4901,52.55,52.86,11400,10.5111517204571,10.6991923243087,10.5111517204571,10.5731585146216,56993.7544364499,0.0,1.0
2007-12-17,51.46,52.2499,51.46,52.15,238700,10.3910825643247,10.5505834605074,10.3910825643247,10.5304111101736,1182119.56492122,0.48972,1.0
2007-12-18,51.7,51.79,51.03,51.46,17900,10.4395446672287,10.4577179558177,10.3042546299551,10.3910825643247,88646.5865609124,0.0,1.0
2007-12-19,51.82,52.024,51.49,51.84,19800,10.4637757186807,10.5049685061491,10.3971403271877,10.467814227256,98056.0007768749,0.0,1.0
2007-12-20,52.27,52.27,51.4024,51.64,44500,10.5546421616256,10.5546421616256,10.3794516596278,10.4274291415027,220378.385584391,0.0,1.0
2007-12-21,52.89,52.96,52.44,52.68,8100,10.6798359274609,10.6939707074745,10.5889694845159,10.6374315874199,40113.8184996305,0.0,1.0
2007-12-24,53.54,53.54,52.99,53.3,23600,10.8110874561591,10.8110874561591,10.7000284703375,10.7626253532551,116874.8292088,0.0,1.0
2007-12-26,53.31,53.39,52.99,53.15,99200,10.7646446075428,10.7807986418441,10.7000284703375,10.7323365389402,491270.468538687,0.0,1.0
2007-12-27,52.45,53.25,52.41,52.62,25600,10.5909887388036,10.7525290818168,10.5829117216529,10.6253160616939,126779.475751919,0.0,1.0
2007-12-28,52.09,52.81,52.0,52.37,30300,10.5182955844477,10.6636818931595,10.5001222958587,10.5748347045023,150055.395128247,0.0,1.0
2007-12-31,52.02,52.27,51.7,51.96,34500,10.504160804434,10.5546421616256,10.4395446672287,10.492045278708,170855.152868797,0.0,1.0
2008-01-02,51.34,52.19,51.18,52.17,25800,10.3668515128728,10.5384881273243,10.3345434442701,10.534449618749,127769.940406231,0.0,1.0
2008-01-03,50.55,51.53,50.55,51.17,30200,10.2073304241472,10.4052173443384,10.2073304241472,10.3325241899825,149560.162801092,0.0,1.0
2008-01-04,49.26,50.19,49.1,50.12,38800,9.94684662103842,10.1346372697913,9.91453855243578,10.1205024897776,192150.142936503,0.0,1.0
2008-01-07,49.3701,49.89,48.94,49.45,24300,9.96907861074561,10.0740596411613,9.88223048383314,9.98521245250406,120341.455498892,0.0,1.0
2008-01-08,47.95,49.83,47.86,49.79,22700,9.68232430935429,10.0619441154353,9.6641510207653,10.0538670982847,112417.738264397,0.0,1.0
2008-01-09,48.17,48.19,46.72,47.8,65600,9.72674790368292,9.73078641225825,9.43395603197148,9.65203549503931,324872.406614293,0.0,1.0
2008-01-10,48.85,49.3,47.46,48.07,48500,9.86405719524415,9.95492363818908,9.5833808492587,9.70655536080627,240187.678670628,0.0,1.0
2008-01-11,48.37,48.96,48.0508,48.22,46300,9.76713298943622,9.88626899240847,9.70267839257395,9.73684417512125,229292.567473198,0.0,1.0
2008-01-14,48.6,48.73,48.08,48.38,22800,9.81357583805252,9.83982614379217,9.70857461509393,9.76915224372389,112912.970591553,0.0,1.0
2008-01-15,47.46,47.96,47.46,47.74,26500,9.5833808492587,9.68434356364195,9.5833808492587,9.63991996931332,131236.566696323,0.0,1.0
2008-01-16,47.77,48.44,47.39,47.62,36600,9.64597773217632,9.78126776944988,9.56924606924504,9.61568891786134,181255.031739072,0.0,1.0
2008-01-17,46.39,47.82,46.39,47.72,18500,9.36732064047853,9.65607400361464,9.36732064047853,9.63588146073799,91617.9805238479,0.0,1.0
2008-01-18,46.01,46.97,44.75,44.75,27100,9.29058897754725,9.48443738916311,9.03616293730145,9.03616293730145,134207.960659258,0.0,1.0
2008-01-22,46.433,46.64,43.7,45.7,127200,9.37600343391549,9.41780199767016,8.82414123709661,9.22799209462963,629935.520142348,0.0,1.0
2008-01-23,48.895,49.0,45.5,46.25,35900,9.87314383953864,9.89434600955913,9.18760700887633,9.33905108045122,177788.405448981,0.0,1.0
2008-01-24,48.8,49.16,48.42,48.88,30000,9.85396092380582,9.92665407816177,9.77722926087455,9.87011495810714,148569.69814678,0.0,1.0
2008-01-25,48.4,49.48,48.128,49.27,73900,9.77319075229922,9.99127021536705,9.71826703567473,9.94886587532609,365976.689768235,0.0,1.0
2008-01-28,49.76,49.76,47.92,48.97,57200,10.0478093354217,10.0478093354217,9.67626654649129,9.88828824669613,283272.891133194,0.0,1.0
2008-01-29,50.33,50.42,49.47,50.1,15900,10.1629068298186,10.1810801184076,9.98925096107939,10.1164639812023,78741.9400177935,0.0,1.0
2008-01-30,49.64,51.02,49.64,50.04,85000,10.0235782839697,10.3022353756675,10.0235782839697,10.1043484554763,420947.478082544,0.0,1.0
2008-01-31,51.4,51.46,49.1,49.88,114000,10.3789670385988,10.3910825643247,9.91453855243578,10.0720403868737,564564.852957763,0.0,1.0
2008-02-01,52.34,52.34,51.11,51.49,22000,10.5687769416393,10.5687769416393,10.3204086642565,10.3971403271877,108951.111974305,0.0,1.0
2008-02-04,51.65,52.38,51.6,51.87,19200,10.4294483957904,10.5768539587899,10.4193521243521,10.473871990119,95084.6068139393,0.0,1.0
2008-02-05,50.25,51.22,50.25,51.0,27000,10.1467527955173,10.3426204614208,10.1467527955173,10.2981968670922,133712.728332102,0.0,1.0
2008-02-06,49.679,50.66,49.679,50.51,36700,10.0314533756916,10.2295422213115,10.0314533756916,10.1992534069966,181750.264066228,0.0,1.0
2008-02-07,49.9,50.15,49.3,49.98,58800,10.076078895449,10.1265602526406,9.95492363818908,10.0922329297503,291196.608367689,0.0,1.0
2008-02-08,49.59,50.27,49.32,50.09,41100,10.0134820125314,10.1507913040926,9.95896214676441,10.1144447269146,203540.486461088,0.0,1.0
2008-02-11,49.418,49.65,48.93,49.11,27100,9.97875083878353,10.0255975382574,9.88021122954547,9.91655780672344,134207.960659258,0.0,1.0
2008-02-12,49.82,50.2,49.47,49.86,33900,10.0599248611477,10.1366565240789,9.98925096107939,10.0680018782983,167883.758905861,0.0,1.0
2008-02-13,50.18,50.47,49.71,50.32,42200,10.1326180155036,10.1911763898459,10.0377130639834,10.1608875755309,208988.042059805,0.0,1.0
2008-02-14,49.46,50.25,49.43,49.99,71400,9.98723170679172,10.1467527955173,9.98117394392873,10.094252184038,353595.881589337,0.0,1.0
2008-02-15,49.61,49.61,49.04,49.14,66400,10.0175205211067,10.0175205211067,9.90242302670979,9.92261556958644,328834.26523154,0.0,1.0
2008-02-19,49.38,50.16,49.17,49.98,72600,9.9710776724904,10.1285795069283,9.92867333244943,10.0922329297503,359538.669515208,0.0,1.0
2008-02-20,49.9,50.07,48.96,48.97,156100,10.076078895449,10.1104062183393,9.88626899240847,9.88828824669613,773057.662690413,0.0,1.0
2008-02-21,49.15,50.43,49.15,50.24,163600,9.9246348238741,10.1830993726952,9.9246348238741,10.1447335412296,810200.087227109,0.0,1.0
2008-02-22,49.54,49.57,48.64,48.95,252300,10.003385741093,10.009443503956,9.82165285520318,9.8842497381208,1249471.16141443,0.0,1.0
2008-02-25,50.62,50.66,49.24,49.67,346000,10.2214652041609,10.2295422213115,9.94280811246309,10.0296360468327,1713503.85195953,0.0,1.0
2008-02-26,51.01,51.24,50.4,50.53,161000,10.3002161213798,10.3466589699961,10.1770416098322,10.2032919155719,797324.046721056,0.0,1.0
2008-02-27,50.812,51.34,50.69,50.92,59200,10.260234886484,10.3668515128728,10.2355999841745,10.2820428327908,293177.537676315,0.0,1.0
2008-02-28,50.02,50.52,49.91,50.46,189800,10.100309946901,10.2012726612842,10.0780981497367,10.1891571355582,939950.956941961,0.0,1.0
2008-02-29,48.65,49.52,48.44,49.52,45700,9.82367210949085,9.99934723251771,9.78126776944988,9.99934723251771,226321.173510262,0.0,1.0
2008-03-03,48.59,48.734,48.09,48.6,59400,9.81155658376486,9.84063384550723,9.7105938693816,9.81357583805252,294168.002330625,0.0,1.0
2008-03-04,48.3,48.494,47.64,48.3,54900,9.75299820942257,9.79217174260327,9.61972742643667,9.75299820942257,271882.547608608,0.0,1.0
2008-03-05,48.3,48.86,48.1,48.6408,55400,9.75299820942257,9.86607644953181,9.71261312366927,9.82181439554619,274358.709244388,0.0,1.0
2008-03-06,46.84,47.84,46.84,47.84,39800,9.45818708342346,9.66011251218997,9.45818708342346,9.66011251218997,197102.466208062,0.0,1.0
2008-03-07,46.9,47.39,46.31,46.31,161900,9.47030260914945,9.56924606924504,9.35116660617721,9.35116660617721,801781.137665458,0.0,1.0
2008-03-10,46.23,47.04,46.18,46.85,108800,9.33501257187589,9.49857216917676,9.32491630043756,9.46020633771112,538812.771945657,0.0,1.0
2008-03-11,48.1,48.15,46.74,46.94,160800,9.71261312366927,9.72270939510759,9.43799454054681,9.47837962630011,796333.582066742,0.0,1.0
2008-03-12,47.71,48.51,47.71,48.0,25300,9.63386220645033,9.79540254946354,9.63386220645033,9.69242058079261,125293.778770451,0.0,1.0
2008-03-13,48.07,48.25,46.73,47.18,125700,9.70655536080627,9.74290193798424,9.43597528625914,9.52684172920407,622507.03523501,0.0,1.0
2008-03-14,47.23,48.44,46.8,48.44,317100,9.5369380006424,9.78126776944988,9.4501100662728,9.78126776944988,1570381.70941147,0.0,1.0
2008-03-17,46.66,47.03,46.0,46.22,90200,9.42184050624549,9.4965529148891,9.28856972325959,9.33299331758822,446699.559094653,0.0,1.0
2008-03-18,48.45,48.45,47.19,47.2,170000,9.78328702373754,9.78328702373754,9.52886098349174,9.5308802377794,841894.956165089,0.0,1.0
2008-03-19,47.84,49.08,47.84,48.89,38200,9.66011251218997,9.91050004386045,9.66011251218997,9.87213421239481,189178.748973567,0.0,1.0
2008-03-20,49.02,49.02,47.7,48.06,86300,9.89838451813446,9.89838451813446,9.63184295216266,9.7045361065186,427385.498335571,0.0,1.0
2008-03-24,49.38,49.7,48.716,48.89,36600,10.0724583725112,10.1377314927867,9.93701664793957,9.97250890708936,179430.674534465,0.50207,1.0
2008-03-25,49.63,49.7374,49.17,49.26,43500,10.1234529977264,10.1453602887189,10.0296228873304,10.0479809524079,213257.768913913,0.0,1.0
2008-03-26,48.79,49.55,48.71,49.55,60000,9.95211105700328,10.1071347176576,9.9357927769344,10.1071347176576,294148.64677781,0.0,1.0
2008-03-27,48.2,49.07,48.15,48.98,27000,9.83176374149534,10.0092250372443,9.8215648164523,9.99086697216685,132366.891050015,0.0,1.0
2008-03-28,47.47,48.3699,47.47,48.14,25400,9.68285943586689,9.86641968879161,9.68285943586689,9.81952503144369,124522.92713594,0.0,1.0
2008-03-31,47.94,48.32,47.52,47.68,324800,9.77872933127151,9.85624116159865,9.69305836090993,9.72569492104768,1592324.67455722,0.0,1.0
2008-04-01,49.89,49.95,48.61,48.7,85100,10.1764874079503,10.1887261180019,9.91539492684831,9.93375299192579,417200.83067986,0.0,1.0
2008-04-02,50.18,50.559,49.72,49.93,28000,10.2356411731999,10.3129490250262,10.1418110628039,10.1846465479847,137269.368496312,0.0,1.0
2008-04-03,50.43,50.51,49.82,49.87,23200,10.2866357984151,10.302954078484,10.16220891289,10.172407837933,113737.476754087,0.0,1.0
2008-04-04,50.08,50.574,50.01,50.42,65300,10.2152433231138,10.3160087025391,10.2009648280536,10.2845960134065,320131.777243185,0.0,1.0
2008-04-07,50.24,50.7186,50.18,50.29,34300,10.2478798832516,10.3455039937636,10.2356411731999,10.2580788082946,168154.976407981,0.0,1.0
2008-04-08,49.81,50.108,49.66,49.86,8000,10.1601691278814,10.2209547211379,10.1295723527523,10.1703680529244,39219.8195703747,0.0,1.0
2008-04-09,48.93,49.99,48.93,49.98,42900,9.9806680471238,10.1968852580364,9.9806680471238,10.1948454730277,210316.282446135,0.0,1.0
2008-04-10,49.18,49.44,48.6932,48.92,15500,10.031662672339,10.0846970825629,9.93236593811994,9.97862826211519,75988.4004176013,0.0,1.0
2008-04-11,48.408,49.0391,48.4,48.64,30500,9.87419126967441,10.0029221015677,9.87255944166752,9.92151428187414,149525.562112054,0.0,1.0
2008-04-14,48.06,48.4,48.01,48.31,44700,9.80320675137482,9.87255944166752,9.79300782633177,9.85420137659004,219140.741849469,0.0,1.0
2008-04-15,48.44,48.44,48.041,48.26,23000,9.88071858170196,9.88071858170196,9.79933115985846,9.844002451547,112756.981264827,0.0,1.0
2008-04-16,49.85,49.9,48.842,48.94,15200,10.1683282679158,10.1785271929589,9.96271793904804,9.98270783213241,74517.6571837122,0.0,1.0
2008-04-17,50.04,50.16,49.44,49.61,23500,10.2070841830794,10.2315616031827,10.0846970825629,10.1193734277092,115208.219987976,0.0,1.0
2008-04-18,50.57,50.96,50.49,50.96,52500,10.3151927885357,10.3947444038714,10.2988745084668,10.3947444038714,257380.065930584,0.0,1.0
2008-04-21,50.14,50.475,49.97,50.4,19100,10.2274820331655,10.2958148309539,10.1928056880191,10.2805164433893,93637.3192242696,0.0,1.0
2008-04-22,49.68,49.9268,49.45,49.75,13900,10.1336519227695,10.1839938167819,10.0867368675715,10.1479304178297,68144.436503526,0.0,1.0
2008-04-23,49.86,50.14,49.66,49.67,17200,10.1703680529244,10.2274820331655,10.1295723527523,10.1316121377609,84322.612076306,0.0,1.0
2008-04-24,50.61,50.62,49.61,49.7,24400,10.3233519285701,10.3253917135787,10.1193734277092,10.1377314927867,119620.449689643,0.0,1.0
2008-04-25,50.94,51.028,50.3292,50.63,41100,10.3906648338542,10.40861494193,10.2660747655284,10.3274314985873,201491.8230428,0.0,1.0
2008-04-28,51.15,51.33,50.76,51.07,17200,10.433500319035,10.47021644919,10.3539487036992,10.4171820389661,84322.6120763057,0.0,1.0
2008-04-29,51.0,51.18,50.818,51.16,34300,10.4029035439059,10.4396196740608,10.3657794567492,10.4355401040436,168154.976407981,0.0,1.0
2008-04-30,50.53,51.32,50.458,51.03,39600,10.3070336485012,10.4681766641813,10.2923471964393,10.4090228989317,194138.106873356,0.0,1.0
2008-05-01,51.66,51.66,50.35,50.35,14200,10.5375293544741,10.5375293544741,10.2703175183463,10.2703175183463,69615.1797374149,0.0,1.0
2008-05-02,51.61,52.15,51.5201,52.15,27600,10.527330429431,10.6374788198959,10.5089927622036,10.6374788198959,135308.377517793,0.0,1.0
2008-05-05,51.4,51.51,51.24,51.37,21500,10.4844949442502,10.5069325793449,10.4518583841125,10.4783755892244,105403.265095382,0.0,1.0
2008-05-06,51.79,51.79,50.948,51.022,9200,10.564046559586,10.564046559586,10.3922966618611,10.4073910709248,45102.7925059308,0.0,1.0
2008-05-07,50.86,51.739,50.76,51.65,5800,10.3743465537853,10.5536436560421,10.3539487036992,10.5354895694654,28434.3691885218,0.0,1.0
2008-05-08,50.84,51.18,50.694,51.07,17900,10.3702669837681,10.4396196740608,10.3404861226424,10.4171820389661,87754.3462887137,0.0,1.0
2008-05-09,50.79,51.07,50.72,50.72,8600,10.3600680587251,10.4171820389661,10.3457895636648,10.3457895636648,42161.3060381528,0.0,1.0
2008-05-12,51.59,51.59,50.83,51.055,11800,10.5232508594138,10.5232508594138,10.3682271987595,10.4141223614532,57849.2338663027,0.0,1.0
2008-05-13,51.7,51.78,51.484,51.59,5200,10.5456884945085,10.5620067745774,10.5016291383225,10.5232508594138,25492.8827207436,0.0,1.0
2008-05-14,52.0,52.41,51.81,51.81,8400,10.6068820447668,10.6905132301197,10.5681261296032,10.5681261296032,41180.8105488933,0.0,1.0
2008-05-15,52.61,52.61,51.98,51.98,11100,10.7313089302919,10.7313089302919,10.6028024747495,10.6028024747495,54417.499653895,0.0,1.0
2008-05-16,52.36,52.45,52.19,52.231,11200,10.6803143050767,10.6986723701542,10.6456379599303,10.6540010784656,54907.7473985246,0.0,1.0
2008-05-19,52.39,52.85,52.24,52.34,11200,10.6864336601025,10.7802637704985,10.6558368849734,10.6762347350595,54907.7473985247,0.0,1.0
2008-05-20,51.88,52.08,51.72,52.07,41400,10.5824046246635,10.6232003248356,10.5497680645257,10.621160539827,202962.566276688,0.0,1.0
2008-05-21,51.11,52.0,51.04,51.88,8100,10.4253411790006,10.6068820447668,10.4110626839403,10.5824046246635,39710.0673150043,0.0,1.0
2008-05-22,51.29,51.47,51.02,51.02,15500,10.4620573091555,10.4987734393105,10.4069831139231,10.4069831139231,75988.4004176013,0.0,1.0
2008-05-23,50.74,50.88,50.6902,50.6902,3600,10.349869133682,10.3784261238026,10.3397110043392,10.3397110043392,17648.9188066687,0.0,1.0
2008-05-27,51.3,51.37,50.66,50.66,14500,10.4640970941641,10.4783755892244,10.3335508536132,10.3335508536132,71085.9229713045,0.0,1.0
2008-05-28,51.4,51.4,51.14,51.4,2600,10.4844949442502,10.4844949442502,10.4314605340264,10.4844949442502,12746.4413603718,0.0,1.0
2008-05-29,51.92,52.07,51.46,51.46,29100,10.5905637646979,10.621160539827,10.4967336543019,10.4967336543019,142662.093687238,0.0,1.0
2008-05-30,51.82,51.94,51.6452,51.94,51800,10.5701659146118,10.5946433347151,10.5345104726613,10.5946433347151,253948.331718176,0.0,1.0
2008-06-02,51.42,51.654,51.04,51.64,47100,10.4885745142674,10.5363054834689,10.4110626839403,10.5334497844568,230906.687720582,0.0,1.0
2008-06-03,51.27,51.59,50.91,51.54,96100,10.4579777391383,10.5232508594138,10.3845454788284,10.5130519343707,471128.082589127,0.0,1.0
2008-06-04,51.45,51.8,51.28,51.36,25000,10.4946938692933,10.5660863445946,10.4600175241469,10.4763358042158,122561.936157421,0.0,1.0
2008-06-05,52.22,52.22,51.67,51.67,8600,10.6517573149562,10.6517573149562,10.5395691394827,10.5395691394827,42161.3060381527,0.0,1.0
2008-06-06,50.92,52.0,50.92,52.0,10600,10.386585263837,10.6068820447668,10.386585263837,10.6068820447668,51966.2609307465,0.0,1.0
2008-06-09,50.32,50.99,50.2301,50.83,2300,10.2641981633205,10.4008637588973,10.2458604960931,10.3682271987595,11275.6981264827,0.0,1.0
2008-06-10,50.25,50.53,50.0,50.0,2200,10.2499196682602,10.3070336485012,10.198925043045,10.198925043045,10785.450381853,0.0,1.0
2008-06-11,49.6,50.14,49.33,50.14,7600,10.1173336427006,10.2274820331655,10.0622594474682,10.2274820331655,37258.828591856,0.0,1.0
2008-06-12,49.21,49.71,48.96,49.6571,9200,10.0377820273649,10.1397712777953,9.98678740214963,10.1289808150998,45102.7925059308,0.0,1.0
2008-06-13,49.87,49.87,49.36,49.54,11400,10.172407837933,10.172407837933,10.068378802494,10.1050949326489,55888.2428877843,0.0,1.0
2008-06-16,50.21,50.344,49.74,49.74,17200,10.2417605282258,10.2690936473411,10.1458906328211,10.1458906328211,84322.6120763053,0.0,1.0
2008-06-17,49.64,50.4,49.64,50.4,29900,10.125492782735,10.2805164433893,10.125492782735,10.2805164433893,146584.075644276,0.0,1.0
2008-06-18,49.02,49.39,48.8,49.29,25700,9.99902611220128,10.0744981575198,9.95415084201188,10.0541003074337,125993.670369829,0.0,1.0
2008-06-19,49.36,49.36,48.73,48.91,85300,10.068378802494,10.068378802494,9.93987234695162,9.97658847710658,418181.32616912,0.0,1.0
2008-06-20,48.5599,49.14,48.48,48.52,25500,9.90517560395518,10.0235035323046,9.8888777217364,9.89703686177083,125013.17488057,0.0,1.0
2008-06-23,47.28,48.2,47.28,48.06,16400,9.73721970634632,9.92669183261194,9.73721970634632,9.89785911774543,79631.7658822704,0.4565,1.0
2008-06-24,47.28,47.76,46.91,47.07,13900,9.73721970634632,9.83607472874577,9.6610189599134,9.69397063404655,67492.7771807048,0.0,1.0
2008-06-25,47.63,48.2668,47.52,47.52,48800,9.80930149351259,9.94044915656253,9.78664721754604,9.78664721754604,236953.059454561,0.0,1.0
2008-06-26,46.44,47.15,46.44,47.1,10500,9.56422341714727,9.71044647111313,9.56422341714727,9.70014907294652,50983.7525465756,0.0,1.0
2008-06-27,46.03,46.51,45.81,46.18,11700,9.47978475218107,9.57863977458052,9.43447620024799,9.5106769466809,56810.4671233271,0.0,1.0
2008-06-30,45.81,46.31,45.76,46.15,27600,9.43447620024799,9.53745018191409,9.42417880208138,9.50449850778093,134014.435265284,0.0,1.0
2008-07-01,45.7,45.89,45.0701,45.28,14600,9.41182192428144,9.45095203731456,9.28209530217849,9.32532377968192,70891.6940171432,0.0,1.0
2008-07-02,45.0,46.022,44.93,46.02,186100,9.2676583499489,9.47813716847441,9.25324199251565,9.47772527254775,903626.318944545,0.0,1.0
2008-07-03,44.39,45.08,44.39,45.06,48100,9.14203009231626,9.28413418701548,9.14203009231626,9.28001522774884,233554.142618123,0.0,1.0
2008-07-07,44.02,44.6744,43.58,44.66,32300,9.06582934588335,9.20060169308794,8.97521224201718,9.19763604241596,156835.734024228,0.0,1.0
2008-07-08,45.55,45.55,43.93,43.93,12000,9.38092972978161,9.38092972978161,9.04729402918345,9.04729402918345,58267.145767515,0.0,1.0
2008-07-09,44.12,45.4856,44.12,45.38,13300,9.08642414221657,9.36766668094302,9.08642414221657,9.34591857601514,64579.4198923291,0.0,1.0
2008-07-10,44.44,44.61,44.0,44.07,7900,9.15232749048287,9.18733864424935,9.06171038661671,9.07612674404996,38359.2042969474,0.0,1.0
2008-07-11,44.19,44.64,43.46,43.78,7700,9.10084049964982,9.19351708314931,8.95049848641732,9.01640183468362,37388.0852008221,0.0,1.0
2008-07-14,43.15,44.26,43.15,43.78,19900,8.88665461778434,9.11525685708308,8.88665461778434,9.01640183468362,96626.3500644623,0.0,1.0
2008-07-15,43.34,43.64,42.1646,42.77,10800,8.92578473081746,8.98756911981712,8.68371349471679,8.8083943917181,52440.4311907634,0.0,1.0
2008-07-16,44.57,44.57,42.9401,43.14,11400,9.17910072571606,9.17910072571606,8.84342614028091,8.88459513815102,55353.7884791392,0.0,1.0
2008-07-17,45.6,45.6131,44.37,45.06,54100,9.39122712794822,9.39392504626788,9.13791113304962,9.28001522774884,262687.71550188,0.0,1.0
2008-07-18,45.6396,45.6396,45.29,45.3,12600,9.39938266729618,9.39938266729618,9.32738325931524,9.32944273894856,61180.5030558907,0.0,1.0
2008-07-21,45.71,45.94,45.51,45.93,23000,9.41388140391477,9.46124943548117,9.37269181124833,9.45918995584785,111678.696054404,0.0,1.0
2008-07-22,46.87,46.93,45.27,45.27,10700,9.65278104138011,9.66513791918005,9.3232643000486,9.3232643000486,51954.8716427009,0.0,1.0
2008-07-23,47.294,47.7888,46.59,46.87,14100,9.74010297783297,9.84200603008974,9.5951156116471,9.65278104138011,68463.8962768301,0.0,1.0
2008-07-24,45.46,47.08,45.42,47.08,15800,9.36239441308172,9.69603011367988,9.35415649454843,9.69603011367988,76718.4085938947,0.0,1.0
2008-07-25,45.6,46.03,45.42,45.5,7900,9.39122712794822,9.47978475218107,9.35415649454843,9.370632331615,38359.2042969474,0.0,1.0
2008-07-28,44.94,45.3746,44.92,45.353,8400,9.25530147214897,9.34480645701315,9.25118251288233,9.34035798100517,40787.0020372605,0.0,1.0
2008-07-29,46.32,46.32,44.93,44.93,7100,9.53950966154741,9.53950966154741,9.25324199251565,9.25324199251565,34474.7279124463,0.0,1.0
2008-07-30,46.64,46.85,46.04,46.59,6300,9.60541300981371,9.64866208211347,9.48184423181439,9.5951156116471,30590.2515279454,0.0,1.0
2008-07-31,46.43,46.78,46.29,46.29,34800,9.56216393751395,9.63424572468022,9.53333122264744,9.53333122264744,168974.722725793,0.0,1.0
2008-08-01,46.37,46.48,45.93,46.35,20200,9.54980705971402,9.57246133568056,9.45918995584785,9.54568810044737,98083.0287086501,0.0,1.0
2008-08-04,45.92,46.48,45.86,46.48,6000,9.45713047621453,9.57246133568056,9.4447735984146,9.57246133568056,29133.5728837575,0.0,1.0
2008-08-05,47.02,47.02,46.71,46.73,1400,9.68367323587995,9.68367323587995,9.61982936724696,9.62394832651361,6797.83367287674,0.0,1.0
2008-08-06,47.51,47.51,46.9,47.18,2200,9.78458773791272,9.78458773791272,9.65895948028008,9.7166249100131,10682.3100573777,0.0,1.0
2008-08-07,46.51,47.24,46.36,47.11,2200,9.57863977458052,9.72898178781303,9.54774758008069,9.70220855257984,10682.3100573777,0.0,1.0
2008-08-08,47.88,47.9,46.61,46.61,15200,9.86078848434564,9.86490744361228,9.59923457091374,9.59923457091374,73805.0513055189,0.0,1.0
2008-08-11,48.6,49.08,47.97,47.97,10900,10.0090710179448,10.1079260403443,9.87932380104553,9.87932380104553,52925.9907388262,0.0,1.0
2008-08-12,47.75,48.45,47.6956,48.36,11700,9.83401524911245,9.97817882344499,9.82281167990718,9.95964350674509,56810.4671233271,0.0,1.0
2008-08-13,47.5056,47.73,47.094,47.62,17100,9.78368156687406,9.8298962898458,9.69891338516653,9.80724201387926,83030.6827187088,0.0,1.0
2008-08-14,47.94,48.14,47.48,47.48,16600,9.87314536214557,9.91433495481201,9.77840929901276,9.77840929901276,80602.8849783957,0.0,1.0
2008-08-15,48.3,48.63,48.056,48.16,23600,9.94728662894516,10.0152494568448,9.8970353258921,9.91845391407865,114592.053342779,0.0,1.0
2008-08-18,47.54,48.29,47.4144,48.29,4100,9.79076617681269,9.94522714931184,9.76489911261816,9.94522714931184,19907.9414705676,0.0,1.0
2008-08-19,46.7044,47.26,46.7044,47.04,18800,9.6186760586523,9.73310074707967,9.6186760586523,9.68779219514659,91285.1950357735,0.0,1.0
2008-08-20,46.61,46.97,46.35,46.65,7300,9.59923457091374,9.67337583771334,9.54568810044737,9.60747248944703,35445.8470085716,0.0,1.0
2008-08-21,46.66,46.81,46.444,46.53,11900,9.60953196908035,9.64042416358018,9.5650472090006,9.58275873384717,57781.5862194523,0.0,1.0
2008-08-22,47.14,47.2,46.84,46.84,5400,9.70838699147981,9.72074386927974,9.64660260248015,9.64660260248015,26220.2155953817,0.0,1.0
2008-08-25,46.52,46.87,46.48,46.8,9300,9.58069925421385,9.65278104138011,9.57246133568056,9.63836468394686,45157.0379698241,0.0,1.0
2008-08-26,46.56,46.75,46.32,46.75,3000,9.58893717274713,9.62806728578025,9.53950966154741,9.62806728578025,14566.7864418787,0.0,1.0
2008-08-27,47.13,47.17,46.99,47.01,2000,9.70632751184649,9.71456543037977,9.67749479697998,9.68161375624662,9711.19096125249,0.0,1.0
2008-08-28,48.11,48.17,47.353,47.45,4300,9.90815651591204,9.92051339371197,9.75225390766957,9.77223086011279,20879.0605666929,0.0,1.0
2008-08-29,48.023,48.223,47.896,47.96,8400,9.89023904310214,9.93142863576858,9.86408365175895,9.87726432141221,40787.0020372605,0.0,1.0
2008-09-02,47.888,48.83,47.59,48.16,12300,9.86243606805229,10.0564390495112,9.8010635749793,9.91845391407865,59723.8244117028,0.0,1.0
2008-09-03,48.17,48.28,47.63,47.63,34000,9.92051339371197,9.94316766967851,9.80930149351259,9.80930149351259,165090.246341292,0.0,1.0
2008-09-04,47.194,47.84,47.03,47.84,11600,9.71950818149975,9.85255056581235,9.68573271551327,9.85255056581235,56324.9075752644,0.0,1.0
2008-09-05,47.04,47.13,46.17,46.74,5900,9.68779219514659,9.70632751184649,9.50861746704758,9.62600780614693,28648.0133356948,0.0,1.0
2008-09-08,48.565,48.76,47.91,48.76,10500,10.0018628392282,10.042022692078,9.8669669232456,10.042022692078,50983.7525465755,0.0,1.0
2008-09-09,47.04,48.75,47.04,48.48,4600,9.68779219514659,10.0399632124446,9.68779219514659,9.98435726234495,22335.7392108807,0.0,1.0
2008-09-10,47.68,47.68,46.724,47.41,14500,9.8195988916792,9.8195988916792,9.62271263873361,9.7639929415795,70406.1344690805,0.0,1.0
2008-09-11,47.68,47.68,46.47,46.57,7900,9.8195988916792,9.8195988916792,9.57040185604724,9.59099665238046,38359.2042969473,0.0,1.0
2008-09-12,48.19,48.275,47.41,47.41,15100,9.92463235297862,9.94213792986185,9.7639929415795,9.7639929415795,73319.4917574563,0.0,1.0
2008-09-15,46.624,47.85,46.61,47.04,8600,9.60211784240039,9.85461004544567,9.59923457091374,9.68779219514659,41758.1211333857,0.0,1.0
2008-09-16,47.072,47.15,45.24,45.24,16700,9.69438252997322,9.71044647111313,9.31708586114863,9.31708586114863,81088.4445264583,0.0,1.0
2008-09-17,45.6088,46.65,45.31,46.65,8600,9.39303947002555,9.60747248944703,9.33150221858189,9.60747248944703,41758.1211333857,0.0,1.0
2008-09-18,47.444,47.444,44.254,45.53,41200,9.7709951723328,9.7709951723328,9.11402116930308,9.37681077051497,200050.533801801,0.0,1.0
2008-09-19,49.5,51.5999,48.68,49.02,22900,10.1944241849438,10.6268943131451,10.0255468550114,10.0955691625443,111193.136506341,0.0,1.0
2008-09-22,47.1608,49.26,47.1608,49.24,306300,9.79943452658934,10.2356224826507,9.79943452658934,10.2314667284961,1474100.67395263,0.42129,1.0
2008-09-23,46.52,47.29,46.474,46.9,10300,9.66628416347764,9.82628069842772,9.65672592892217,9.74524349241404,49569.8235119558,0.0,1.0
2008-09-24,45.94,46.6,45.93,46.6,28400,9.54576729299576,9.68290718009583,9.54368941591848,9.68290718009583,136677.959974713,0.0,1.0
2008-09-25,46.64,46.81,46.21,46.21,112500,9.69121868840492,9.72654259871858,9.60186997408215,9.60186997408215,541417.975251945,0.0,1.0
2008-09-26,46.94,46.94,45.87,46.28,15900,9.75355500072313,9.75355500072313,9.53122215345484,9.61641511362306,76520.4071689416,0.0,1.0
2008-09-29,43.93,46.52,43.86,46.52,56400,9.12811400046373,9.66628416347764,9.11356886092281,9.66628416347764,271430.878259641,0.0,1.0
2008-09-30,45.29,45.33,43.93,44.16,38800,9.41070528297296,9.41901679128205,9.12811400046373,9.17590517324102,186729.043909115,0.0,1.0
2008-10-01,45.31,45.31,44.74,45.17,11400,9.41486103712751,9.41486103712751,9.2964220437229,9.38577075804568,54863.6881588637,0.0,1.0
2008-10-02,43.306,45.2,43.29,45.2,183600,8.99845447084184,9.3920043892775,8.9951298675182,9.3920043892775,883594.135611174,0.0,1.0
2008-10-03,41.98,44.26,41.98,44.0,16600,8.72292797039534,9.19668394401376,8.72292797039534,9.14265914000464,79889.2301260647,0.0,1.0
2008-10-06,40.61,40.96,38.65,40.85,38900,8.43825881080883,8.51098450851341,8.03099490366317,8.4881278606634,187210.304331561,0.0,1.0
2008-10-07,38.16,40.61,38.16,40.61,17300,7.92917892687675,8.43825881080883,7.92917892687675,8.43825881080883,83258.053083188,0.0,1.0
2008-10-08,37.87,38.53,36.43,36.47,16900,7.86892049163581,8.00606037873588,7.56970619250839,7.57801770081748,81333.0113934033,0.0,1.0
2008-10-09,34.1,37.79,34.0,37.79,134600,7.0855608335036,7.85229747501762,7.06478206273086,7.85229747501762,647776.528612549,0.0,1.0
2008-10-10,34.38,35.07,32.01,32.37,40600,7.14374139166726,7.28711490999916,6.65128452435338,6.72608809913523,195391.731513146,0.0,1.0
2008-10-13,36.66,36.94,35.928,36.73,12100,7.61749736528569,7.67567792344935,7.46539676322924,7.6320425048266,58232.5111159869,0.0,1.0
2008-10-14,37.38,40.13,36.72,39.15,22900,7.7671045148494,8.33852071109969,7.62996462774933,8.13488875752686,110208.636740174,0.0,1.0
2008-10-15,34.3,36.1,34.3,36.1,7800,7.12711837504907,7.50113624895835,7.12711837504907,7.50113624895835,37538.3129508015,0.0,1.0
2008-10-16,34.95,34.95,32.199,33.76,8000,7.26218038507187,7.26218038507187,6.69055640111385,7.01491301287629,38500.8337956938,0.0,1.0
2008-10-17,34.89,36.03,34.14,34.14,69900,7.24971312260823,7.48659110941744,7.09387234181269,7.09387234181269,336401.035289875,0.0,1.0
2008-10-20,36.18,36.18,34.983,35.12,3700,7.51775926557654,7.51775926557654,7.26903737942687,7.29750429538552,17806.6356305084,0.0,1.0
2008-10-21,35.22,36.1,35.22,35.7,22000,7.31828306615826,7.50113624895835,7.31828306615826,7.4180211658674,105877.292938158,0.0,1.0
2008-10-22,33.094,34.43,32.92,34.43,9900,6.87652639952986,7.15413077705363,6.84037133838529,7.15413077705363,47644.7818221711,0.0,1.0
2008-10-23,31.89,33.35,30.83,33.35,13800,6.62634999942609,6.92972005270806,6.40609502923507,6.92972005270806,66413.9382975719,0.0,1.0
2008-10-24,31.34,31.8236,30.0,30.3,16100,6.51206676017603,6.61255289563299,6.23363123182135,6.29596754413956,77482.9280138339,0.0,1.0
2008-10-27,30.664,31.51,29.8,30.82,19200,6.37160226975233,6.54739067048969,6.19207369027587,6.4040171521578,92402.0011096652,0.0,1.0
2008-10-28,32.639,33.35,29.8801,30.78,28000,6.7819829925139,6.92972005270806,6.20871748566483,6.3957056438487,134752.918284928,0.0,1.0
2008-10-29,34.22,34.23,32.62,33.21,29100,7.11049535843088,7.11257323550816,6.77803502606708,6.90062977362623,140046.782931836,0.0,1.0
2008-10-30,34.139,34.2524,33.37,34.13,26400,7.09366455410497,7.11722768016125,6.93387580686261,7.09179446473542,127052.75152579,0.0,1.0
2008-10-31,35.08,35.3201,34.34,34.34,11200,7.28919278707643,7.33908261570177,7.13542988335817,7.13542988335817,53901.1673139714,0.0,1.0
2008-11-03,35.06,35.57,35.0,35.01,48800,7.28503703292188,7.39100876386284,7.27256977045824,7.27464764753551,234855.086153733,0.0,1.0
2008-11-04,36.23,36.23,35.43,35.87,20300,7.52814865096291,7.52814865096291,7.36191848478101,7.45334507618106,97695.8657565732,0.0,1.0
2008-11-05,34.14,35.91,34.14,35.88,15900,7.09387234181269,7.46165658449015,7.09387234181269,7.45542295325833,76520.4071689416,0.0,1.0
2008-11-06,32.56,33.92,32.5492,33.92,46400,6.76556776360344,7.04815904611267,6.76332365635998,7.04815904611267,223304.836015024,0.0,1.0
2008-11-07,33.43,33.43,32.726,33.06,15100,6.94634306932625,6.94634306932625,6.80006052308618,6.86946161746712,72670.3237893722,0.0,1.0
2008-11-10,32.17,34.25,32.17,34.25,28500,6.68453055758976,7.1167289896627,6.68453055758976,7.1167289896627,137159.220397159,0.0,1.0
2008-11-11,31.78,32.08,31.29,31.57,6200,6.60349335157608,6.66582966389429,6.50167737478967,6.55985793295333,29838.1461916627,0.0,1.0
2008-11-12,30.67,31.41,30.34,31.15,21000,6.37284899599869,6.52661189971695,6.30427905244866,6.47258709570783,101064.688713696,0.0,1.0
2008-11-13,32.64,32.64,29.32,30.39,37600,6.78219078022163,6.78219078022163,6.09233559056673,6.31466843783502,180953.918839761,0.0,1.0
2008-11-14,31.3284,32.59,31.24,32.59,9600,6.5096564227664,6.77180139483526,6.4912879894033,6.77180139483526,46201.0005548326,0.0,1.0
2008-11-17,30.54,31.45,30.41,30.79,24400,6.34583659399413,6.53492340802604,6.31882419198957,6.39778352092598,117427.543076866,0.0,1.0
2008-11-18,30.1411,30.8,29.15,30.77,39700,6.26295007738168,6.39986139800325,6.05701168025308,6.39362776677143,191060.387711131,0.0,1.0
2008-11-19,28.06,30.4,28.06,30.25,15700,5.83052307883023,6.3167463149123,5.83052307883023,6.28557815875319,75557.8863240492,0.0,1.0
2008-11-20,26.3,27.93,26.3,27.93,25700,5.46481671323005,5.80351067682567,5.46481671323005,5.80351067682567,123683.928568666,0.0,1.0
2008-11-21,27.52,27.52,25.43,26.45,32000,5.71831771665745,5.71831771665745,5.28404140750723,5.49598486938915,154003.335182775,0.0,1.0
2008-11-24,29.7784,29.7784,27.7,27.7,19000,6.18758547578896,6.18758547578896,5.75571950404838,5.75571950404838,91439.4802647729,0.0,1.0
2008-11-25,30.19,30.26,29.25,30.03,21800,6.27311089628955,6.28765603583047,6.07779045102581,6.23986486305317,104914.772093266,0.0,1.0
2008-11-26,31.6,31.63,29.9199,29.9199,62100,6.56609156418515,6.57232519541697,6.21698743643238,6.21698743643238,298862.722339074,0.0,1.0
2008-11-28,31.72,31.76,31.3562,31.4901,7400,6.59102608911244,6.59933759742153,6.51543292104122,6.54325569510591,35613.2712610168,0.0,1.0
2008-12-01,28.75,30.99,28.75,30.99,30200,5.97389659716212,6.43934106247145,5.97389659716212,6.43934106247145,145340.647578744,0.0,1.0
2008-12-02,29.41,29.63,28.52,28.77,23600,6.11103648426219,6.15674977996222,5.92610542438483,5.97805235131667,113577.459697297,0.0,1.0
2008-12-03,30.9183,30.9183,29.32,29.52,23000,6.4244426838274,6.4244426838274,6.09233559056673,6.13389313211221,110689.89716262,0.0,1.0
2008-12-04,30.08,31.34,29.6084,31.08,22200,6.25025424843954,6.51206676017603,6.15226156547531,6.45804195616692,106839.81378305,0.0,1.0
2008-12-05,31.29,31.2936,29.04,29.63,70000,6.50167737478967,6.50242541053748,6.03415503240306,6.15674977996222,336882.295712321,0.0,1.0
2008-12-08,32.5948,32.88,31.77,32.88,10100,6.77279877583235,6.8320598300762,6.60141547449881,6.8320598300762,48607.3026670635,0.0,1.0
2008-12-09,31.814,33.18,31.5083,32.58,70000,6.61055813363881,6.89439614239441,6.54703743138655,6.76972351775798,336882.295712321,0.0,1.0
2008-12-10,32.396,32.55,31.78,32.06,67100,6.73149057953615,6.76348988652616,6.60349335157608,6.66167390973975,322925.743461382,0.0,1.0
2008-12-11,30.6152,32.66,30.31,32.08,21600,6.36146222961523,6.78634653437617,6.29804542121683,6.66582966389429,103952.251248373,0.0,1.0
2008-12-12,31.95,31.95,29.59,29.59,55100,6.63881726188973,6.63881726188973,6.14843827165312,6.14843827165312,265174.492767842,0.0,1.0
2008-12-15,31.004,31.3,30.5208,31.23,62600,6.44225009037963,6.50375525186694,6.34184707000577,6.48921011232602,301269.024451305,0.0,1.0
2008-12-16,33.1308,33.1308,31.53,31.73,34200,6.88417298717422,6.88417298717422,6.55154642464424,6.59310396618971,164591.064476591,0.0,1.0
2008-12-17,33.64,33.7916,32.46,33.0,39600,6.989978487949,7.02147910444047,6.7447889928307,6.85699435500348,190579.127288685,0.0,1.0
2008-12-18,32.63,33.49,32.34,33.49,32600,6.78011290314435,6.9588103317899,6.71985446790341,6.9588103317899,156890.897717452,0.0,1.0
2008-12-19,32.9099,33.36,32.55,33.22,59600,6.83827268253725,6.93179792978534,6.76348988652616,6.9027076507035,286831.211777919,0.0,1.0
2008-12-22,31.448,32.52,30.81,32.52,68600,6.64069566276759,6.86706381815066,6.50597282402281,6.86706381815066,324865.482406538,0.51104,1.0
2008-12-23,31.55,32.05,31.32,32.05,64000,6.66223442382083,6.76781658584652,6.61366662928901,6.76781658584652,303081.49962126,0.0,1.0
2008-12-24,31.88,31.88,31.32,31.54,30400,6.73191865075778,6.73191865075778,6.61366662928901,6.66012278058032,143963.712320099,0.0,1.0
2008-12-26,32.19,32.2,31.55,32.11,30700,6.79737959121371,6.79949123445422,6.66223442382083,6.7804864452896,145384.406849573,0.0,1.0
2008-12-29,31.56,32.23,31.144,32.23,105500,6.66434606706134,6.80582616417576,6.57650170825597,6.80582616417576,499610.909531921,0.0,1.0
2008-12-30,32.7,32.7,31.8348,31.84,66500,6.90507339647991,6.90507339647991,6.72237402331066,6.72347207779573,314920.620700216,0.0,1.0
2008-12-31,33.69,33.82,32.38,32.38,106100,7.11412607729077,7.14157743941745,6.83750081278347,6.83750081278347,502452.29859087,0.0,1.0
2009-01-02,34.18,34.42,33.3648,33.48,12500,7.21759659607594,7.26827603384827,7.04545543910926,7.06978156923998,59195.6053947774,0.0,1.0
2009-01-05,34.14,34.43,33.51,34.2,19500,7.20915002311389,7.27038767708879,7.07611649896152,7.22181988255697,92345.1444158527,0.0,1.0
2009-01-06,35.028,35.29,34.34,34.43,15800,7.39666394287151,7.45198899577297,7.25138288792416,7.27038767708879,74823.2452189986,0.0,1.0
2009-01-07,33.72,34.47,33.5,34.37,17200,7.12046100701231,7.27883425005084,7.07400485572101,7.2577178176457,81453.1530232137,0.0,1.0
2009-01-08,33.8307,33.92,33.27,33.3,16500,7.1438368976848,7.16269387182259,7.02543706118919,7.03177199091073,78138.1991211061,0.0,1.0
2009-01-09,32.82,33.3219,32.82,33.3,57200,6.93041311536607,7.03639648960746,6.93041311536607,7.03177199091073,270879.090286502,0.0,1.0
2009-01-12,31.5,32.1501,31.22,32.05,12500,6.65167620761826,6.78895413468406,6.59255019688388,6.76781658584652,59195.6053947774,0.0,1.0
2009-01-13,31.85,31.94,31.05,31.05,17800,6.72558372103624,6.74458851020087,6.55665226179514,6.55665226179514,84294.542082163,0.0,1.0
2009-01-14,30.4,31.24,30.09,31.24,37000,6.41939545116175,6.5967734833649,6.35393451070582,6.5967734833649,175218.991968541,0.0,1.0
2009-01-15,30.59,30.9976,29.17,29.834,20100,6.45951667273151,6.54558725121485,6.15966333257856,6.29987644374867,95186.5334748021,0.0,1.0
2009-01-16,31.36,31.54,30.2742,31.54,20700,6.62211320225107,6.66012278058032,6.39283097919609,6.66012278058032,98027.9225337513,0.0,1.0
2009-01-20,29.01,31.02,28.89,31.02,17900,6.12587704073034,6.5503173320736,6.10053732184418,6.5503173320736,84768.1069253213,0.0,1.0
2009-01-21,29.95,30.31,29.0492,29.48,18400,6.32437150533863,6.40039066199713,6.13415468223315,6.22512427303449,87135.9311411124,0.0,1.0
2009-01-22,29.72,30.4636,29.302,30.06,11400,6.27580371080682,6.43282550217142,6.18753702335334,6.34759958098428,53986.392120037,0.0,1.0
2009-01-23,30.2,30.4,28.77,28.95,7400,6.37716258635148,6.41939545116175,6.07519760295801,6.11320718128726,35043.7983937082,0.0,1.0
2009-01-26,30.32,30.83,29.783,30.717,36100,6.40250230523764,6.51019611050384,6.28910706322205,6.48633454188604,170956.908380117,0.0,1.0
2009-01-27,30.74,30.78,30.33,30.7788,65600,6.49119132133922,6.49963789430127,6.40461394847815,6.49938449711241,310658.537111792,0.0,1.0
2009-01-28,32.3364,32.37,31.5238,31.66,18200,6.82829404825483,6.83538916954296,6.65670191853068,6.68546249946648,86188.8014547959,0.0,1.0
2009-01-29,30.54,31.63,30.54,31.573,21100,6.44895845652894,6.67912756974494,6.44895845652894,6.66709120327401,99922.1819063843,0.0,1.0
2009-01-30,29.3736,30.87,29.21,30.87,16400,6.20265638895542,6.5186426834659,6.16810990554062,6.5186426834659,77664.634277948,0.0,1.0
2009-02-02,29.42,29.69,28.98,29.04,19600,6.2124544135914,6.26946878108528,6.1195421110088,6.13221197045188,92818.709259011,0.0,1.0
2009-02-03,29.75,29.9,29.24,29.76,46600,6.28213864052836,6.31381328913606,6.17444483526216,6.28425028376887,220681.21691173,0.0,1.0
2009-02-04,29.41,30.26,29.2201,29.81,17200,6.21034277035089,6.38983244579456,6.17024266521353,6.29480849997144,81453.1530232137,0.0,1.0
2009-02-05,29.79,30.12,28.98,29.26,18200,6.29058521349041,6.36026944042737,6.1195421110088,6.17866812174319,86188.8014547959,0.0,1.0
2009-02-06,30.97,30.97,29.77,29.77,9000,6.53975911587103,6.53975911587103,6.28636192700939,6.28636192700939,42620.8358842398,0.0,1.0
2009-02-09,30.95,31.17,30.6601,30.92,23200,6.53553582939001,6.58199198068131,6.47431929184751,6.52920089966847,109867.043612707,0.0,1.0
2009-02-10,29.2412,30.78,28.95,30.56,18900,6.17469823245102,6.49963789430127,6.11320718128726,6.45318174300997,89503.7553569034,0.0,1.0
2009-02-11,29.08,29.46,28.73,29.46,17200,6.14065854341394,6.22090098655346,6.06675102999596,6.22090098655346,81453.1530232137,0.0,1.0
2009-02-12,29.24,29.24,27.9,28.73,27700,6.17444483526216,6.17444483526216,5.89148464103332,6.06675102999596,131177.461554827,0.0,1.0
2009-02-13,28.72,29.31,28.57,28.99,10000,6.06463938675544,6.18922633794575,6.03296473814774,6.12165375424931,47356.4843158219,0.0,1.0
2009-02-17,26.93,27.72,26.93,27.72,12900,5.68665524670349,5.85347506270407,5.68665524670349,5.85347506270407,61089.8647674102,0.0,1.0
2009-02-18,26.86,27.05,26.47,27.05,32900,5.67187374401989,5.71199496558965,5.58951965763985,5.71199496558965,155802.833399054,0.0,1.0
2009-02-19,25.97,27.15,25.97,27.15,21800,5.48393749561417,5.73311139799479,5.48393749561417,5.73311139799479,103237.135808492,0.0,1.0
2009-02-20,25.98,26.19,25.01,25.27,75000,5.48604913885468,5.53039364690547,5.28121974452485,5.33612246877821,355173.632368664,0.0,1.0
2009-02-23,24.79,26.52,24.79,26.52,57200,5.23476359323355,5.60007787384242,5.23476359323355,5.60007787384242,270879.090286501,0.0,1.0
2009-02-24,26.23,26.24,24.87,25.22,24100,5.53884021986752,5.54095186310804,5.25165673915766,5.32556425257564,114129.127201131,0.0,1.0
2009-02-25,25.88,26.478,25.41,26.12,17600,5.46493270644954,5.59120897223226,5.3656854741454,5.51561214422187,83347.4123958466,0.0,1.0
2009-02-26,25.38,26.16,25.28,26.06,9900,5.35935054442386,5.52405871718393,5.33823411201872,5.50294228477879,46882.9194726637,0.0,1.0
2009-02-27,25.02,25.49,23.9,24.68,17600,5.28333138776536,5.38257862006951,5.04682734482782,5.21153551758789,83347.4123958466,0.0,1.0
2009-03-02,23.43,24.61,23.37,24.32,40100,4.94758011252368,5.1967540149043,4.9349102530806,5.1355163609294,189899.502106446,0.0,1.0
2009-03-03,23.02,24.8,22.74,23.86,88600,4.86100273966261,5.23687523647406,4.80187672892823,5.03838077186577,419578.451038183,0.0,1.0
2009-03-04,23.72,24.14,23.17,23.32,19000,5.00881776649858,5.09750678260015,4.89267738827032,4.92435203687803,89977.3202000616,0.0,1.0
2009-03-05,22.2937,24.0,22.11,23.29,24000,4.7076340911041,5.06794377723296,4.66884320477587,4.91801710715649,113655.562357973,0.0,1.0
2009-03-06,22.06,22.55,21.39,22.3,70700,4.6582849885733,4.76175550735847,4.51680489145888,4.70896442634563,334810.344112861,0.0,1.0
2009-03-09,21.94,22.4499,21.72,21.77,25200,4.63294526968713,4.74061795852093,4.58648911839583,4.5970473345984,119338.340475871,0.0,1.0
2009-03-10,23.81,23.81,22.33,22.33,14900,5.0278225556632,5.0278225556632,4.71529935606717,4.71529935606717,70561.1616305746,0.0,1.0
2009-03-11,24.22,24.29,23.75,24.16,14900,5.11439992852426,5.12918143120786,5.01515269622012,5.10173006908118,70561.1616305747,0.0,1.0
2009-03-12,25.2,26.02,22.84,24.0,18600,5.32134096609461,5.49449571181674,4.82299316133337,5.06794377723296,88083.0608274288,0.0,1.0
2009-03-13,25.33,25.54,24.89,25.41,32400,5.34879232822129,5.39313683627208,5.25588002563868,5.3656854741454,153435.009183263,0.0,1.0
2009-03-16,24.88,25.784,24.88,25.4064,10000,5.25376838239817,5.44466093134061,5.25376838239817,5.36492528257881,47356.4843158219,0.0,1.0
2009-03-17,25.61,25.71,24.6,24.88,9400,5.40791833895567,5.42903477136081,5.19464237166379,5.25376838239817,44515.0952568726,0.0,1.0
2009-03-18,26.6,27.12,25.3821,25.5355,13700,5.61697101976653,5.72677646827325,5.35979398950436,5.39218659681384,64878.383512676,0.0,1.0
2009-03-19,26.57,27.17,26.57,27.17,21500,5.61063609004499,5.73733468447582,5.61063609004499,5.73733468447582,101816.441279017,0.0,1.0
2009-03-20,25.6932,26.5436,25.53,26.5436,16400,5.42548721071675,5.60506135189003,5.39102519303156,5.60506135189003,77664.6342779479,0.0,1.0
2009-03-23,27.419,27.419,25.86,25.86,11100,5.84970789116299,5.84970789116299,5.51710296019093,5.51710296019093,52028.3928125326,0.28316,1.0
2009-03-24,26.71,27.673,26.71,27.29,10600,5.69844625161252,5.90389753354074,5.69844625161252,5.82218637987666,49684.7715146707,0.0,1.0
2009-03-25,26.6948,27.581,25.9952,27.02,6800,5.6952034068718,5.88426978905746,5.5459472107794,5.76458321671921,31873.2496509209,0.0,1.0
2009-03-26,27.994,28.01,27.18,27.52,30800,5.97238129418348,5.97579481496318,5.79871842451622,5.87125574108485,144367.071948289,0.0,1.0
2009-03-27,27.31,27.78,27.31,27.68,18900,5.82645328085128,5.92672545375499,5.82645328085128,5.90539094888186,88588.8850591772,0.0,1.0
2009-03-30,26.05,27.0,25.8681,26.89,22800,5.55763851944987,5.76031631574459,5.51883105508565,5.73684836038415,106869.131182499,0.0,1.0
2009-03-31,26.83,27.23,26.154,26.4,126600,5.72404765746027,5.80938567695278,5.57982640451792,5.63230928650582,593404.912618615,0.0,1.0
2009-04-01,27.25,27.2504,26.18,26.18,170600,5.81365257792741,5.8137379159469,5.58537337578494,5.58537337578494,799643.586830456,0.0,1.0
2009-04-02,28.3182,28.74,28.0996,28.2402,45900,6.04154775898216,6.13153670053701,5.9949105313295,6.02490684518112,215144.435143716,0.0,1.0
2009-04-03,29.36,29.36,28.236,28.522,22400,6.26381063075041,6.26381063075041,6.02401079597645,6.0850274799136,104994.23414421,0.0,1.0
2009-04-06,28.93,28.93,28.36,28.87,13600,6.17207225979596,6.17207225979596,6.05046558201913,6.15927155687208,63746.4993018418,0.0,1.0
2009-04-07,27.65,28.46,27.65,28.46,12200,5.89899059741992,6.07180008689226,5.89899059741992,6.07180008689226,57184.3596678286,0.0,1.0
2009-04-08,28.07,28.1266,27.748,27.91,6500,5.98859551788706,6.00067084764525,5.91989841219559,5.95446031009005,30467.0768722038,0.0,1.0
2009-04-09,30.23,30.24,28.92,29.32,10600,6.44942082314662,6.45155427363394,6.16993880930865,6.25527682880116,49684.7715146708,0.0,1.0
2009-04-13,30.48,30.7255,29.632,29.632,8900,6.50275708532944,6.55513329479297,6.32184048400532,6.32184048400532,41716.4591019406,0.0,1.0
2009-04-14,29.13,30.06,29.13,29.95,9000,6.21474126954221,6.41315216486231,6.21474126954221,6.38968420950186,42185.183361513,0.0,1.0
2009-04-15,29.99,29.99,29.1056,29.1056,2100,6.39821801145112,6.39821801145112,6.20953565035317,6.20953565035317,9843.20945101968,0.0,1.0
2009-04-16,30.73,31.0314,29.65,29.9,14800,6.55609334751226,6.62039554519987,6.32568069488248,6.3790169570653,69371.1904167102,0.0,1.0
2009-04-17,31.14,31.42,30.5528,30.88,7000,6.64356481749209,6.70330143113685,6.51828860487708,6.58809510482196,32810.6981700656,0.0,1.0
2009-04-20,28.99,30.56,28.97,30.56,17100,6.18487296271983,6.51982468922795,6.18060606174521,6.51982468922795,80151.8483868747,0.0,1.0
2009-04-21,30.36,30.36,28.5801,28.63,8500,6.47715567948169,6.47715567948169,6.09742282724488,6.10806874517657,39841.5620636511,0.0,1.0
2009-04-22,30.12,31.04,29.91,29.97,21200,6.42595286778618,6.62223031261896,6.38115040755261,6.39395111047649,99369.5430293416,0.0,1.0
2009-04-23,30.39,30.39,29.59,30.29,18000,6.48355603094363,6.48355603094363,6.3128799919586,6.4622215260705,84370.3667230258,0.0,1.0
2009-04-24,31.59,31.6,30.36,30.54,11700,6.73957008942117,6.74170353990848,6.47715567948169,6.51555778825332,54840.7383699668,0.0,1.0
2009-04-27,30.61,31.2319,30.41,30.86,10900,6.53049194166451,6.66317122747049,6.48782293191825,6.58382820384733,51090.9442933879,0.0,1.0
2009-04-28,30.44,31.05,30.3254,30.3254,17600,6.49422328338019,6.62436376310627,6.46977394079559,6.46977394079559,82495.4696847364,0.0,1.0
2009-04-29,31.3299,31.91,31.2,31.2,7800,6.68407904224616,6.80784050501518,6.65636552041597,6.65636552041597,36560.4922466445,0.0,1.0
2009-04-30,31.58,32.2848,31.58,32.04,15300,6.73743663893385,6.88780222927966,6.73743663893385,6.83557536135024,71714.811714572,0.0,1.0
2009-05-01,31.44,31.71,31.0,31.29,56800,6.70756833211147,6.76517149526892,6.61369651066971,6.67556657480178,266235.379437104,0.0,1.0
2009-05-04,33.21,35.01,31.87,35.01,14300,7.08518906836584,7.46921015608215,6.79930670306593,7.46921015608215,67027.5691188483,0.0,1.0
2009-05-05,32.68,33.09,32.4084,32.84,18100,6.97211619253826,7.05958766251809,6.91417167730285,7.00625140033527,84839.0909825983,0.0,1.0
2009-05-06,33.38,33.43,32.579,33.19,20900,7.12145772665016,7.13212497908672,6.9505683426164,7.08092216739121,97963.3702506245,0.0,1.0
2009-05-07,32.28,34.07,32.17,33.69,12500,6.88677817304575,7.26866581027474,6.86331021768531,7.18759469175686,58590.5324465457,0.0,1.0
2009-05-08,33.76,33.76,32.6,32.6,5400,7.20252884516804,7.20252884516804,6.95504858863976,6.95504858863976,25311.1100169078,0.0,1.0
2009-05-11,32.81,33.3099,32.8073,33.3099,3100,6.99985104887333,7.1065022387341,6.99927501724175,7.1065022387341,14530.4520467433,0.0,1.0
2009-05-12,32.38,32.92,31.69,32.81,35900,6.90811267791888,7.02331900423377,6.76090459429429,6.99985104887333,168272.009186479,0.0,1.0
2009-05-13,30.54,31.4599,30.54,31.3101,33400,6.51555778825332,6.71181389858123,6.51555778825332,6.67985481028128,156553.90269717,0.0,1.0
2009-05-14,31.33,31.5425,30.3401,30.72,10300,6.68410037675103,6.72943619960643,6.47291011301194,6.55395989702495,48278.5987359537,0.0,1.0
2009-05-15,30.89,31.346,30.6,31.1309,57900,6.59022855530927,6.68751389753073,6.5283584911772,6.64162337754864,271391.3462924,0.0,1.0
2009-05-18,32.25,32.25,31.09,31.09,10100,6.88037782158381,6.88037782158381,6.63289756505553,6.63289756505553,47341.150216809,0.0,1.0
2009-05-19,32.11,32.4786,31.8556,32.03,5700,6.85050951476143,6.92914849972378,6.79623453436419,6.83344191086293,26717.2827956249,0.0,1.0
2009-05-20,31.87,32.7,31.7752,32.54,10900,6.79930670306593,6.97638309351289,6.7790815924462,6.94224788571588,51090.9442933878,0.0,1.0
2009-05-21,31.28,31.58,30.74,31.49,62900,6.67343312431447,6.73743663893385,6.55822679799958,6.71823558454804,294827.559271018,0.0,1.0
2009-05-22,31.17,31.64,31.16,31.64,12000,6.64996516895403,6.75023734185773,6.64783171846672,6.75023734185773,56246.9111486839,0.0,1.0
2009-05-26,32.3436,32.3436,30.78,30.78,4400,6.90034691814506,6.90034691814506,6.56676059994883,6.56676059994883,20623.8674211841,0.0,1.0
2009-05-27,31.45,32.4376,31.45,32.37,5800,6.70970178259879,6.9204013527258,6.70970178259879,6.90597922743156,27186.0070551972,0.0,1.0
2009-05-28,31.6281,31.95,31.2888,31.95,3700,6.74769853577783,6.81637430696443,6.6753105607433,6.81637430696443,17342.7976041775,0.0,1.0
2009-05-29,32.51,32.51,31.76,32.145,8400,6.93584753425394,6.93584753425394,6.77583874770548,6.85797659146703,39372.8378040788,0.0,1.0
2009-06-01,33.83,34.1,33.19,33.19,14900,7.21746299857923,7.27506616173668,7.08092216739121,7.08092216739121,69839.9146762826,0.0,1.0
2009-06-02,33.58,33.86,33.58,33.71,11000,7.16412673639641,7.22386335004117,7.16412673639641,7.19186159273148,51559.6685529603,0.0,1.0
2009-06-03,33.19,33.365,32.88,33.365,7000,7.08092216739121,7.11825755091919,7.01478520228452,7.11825755091919,32810.6981700656,0.0,1.0
2009-06-04,33.82,33.82,33.038,33.18,14800,7.21532954809192,7.21532954809192,7.04849371998406,7.0787887169039,69371.1904167102,0.0,1.0
2009-06-05,33.62,34.43,33.428,34.4,10600,7.17266053834567,7.345470027818,7.13169828898926,7.33906967635607,49684.7715146708,0.0,1.0
2009-06-08,33.54,33.7,33.12,33.52,5400,7.15559293444716,7.18972814224417,7.06598801398003,7.15132603347254,25311.1100169078,0.0,1.0
2009-06-09,33.6,33.75,33.35,33.41,11200,7.16839363737104,7.20039539468073,7.11505737518822,7.1278580781121,52497.117072105,0.0,1.0
2009-06-10,33.39,33.6,33.0,33.6,6400,7.12359117713747,7.16839363737104,7.04038660813227,7.16839363737104,29998.3526126314,0.0,1.0
2009-06-11,33.5,33.8999,33.5,33.73,11000,7.14705913249791,7.23237581748555,7.14705913249791,7.19612849370611,51559.6685529603,0.0,1.0
2009-06-12,33.35,33.35,32.96,33.22,7800,7.11505737518822,7.11505737518822,7.03185280618302,7.08732251885315,36560.4922466445,0.0,1.0
2009-06-15,32.59,32.93,32.3201,32.93,8700,6.95291513815245,7.02545245472108,6.89533330949987,7.02545245472108,40779.0105827958,0.0,1.0
2009-06-16,31.91,33.0,31.8201,33.0,8900,6.80784050501518,7.04038660813227,6.78866078513423,7.04038660813227,41716.4591019405,0.0,1.0
2009-06-17,31.6,32.04,31.39,31.84,11800,6.74170353990848,6.83557536135024,6.69690107967491,6.79290635160399,55309.4626295392,0.0,1.0
2009-06-18,32.0,32.0,31.55,31.75,4600,6.82704155940099,6.82704155940099,6.73103628747192,6.77370529721817,21561.3159403288,0.0,1.0
2009-06-19,32.0901,32.29,31.98,32.27,9200,6.84626394829168,6.88891162353306,6.82277465842637,6.88464472255844,43122.6318806577,0.0,1.0
2009-06-22,30.68,31.18,30.67,31.18,17700,6.60544005728381,6.71309064491881,6.60328704553111,6.71309064491881,82210.4197889427,0.2813,1.0
2009-06-23,30.6,30.65,30.31,30.31,3100,6.58821596326221,6.59898102202571,6.52577862243391,6.52577862243391,14398.4351042781,0.0,1.0
2009-06-24,30.8628,31.13,30.68,30.8,4500,6.64479711212317,6.70232558615531,6.60544005728381,6.63127619831621,20900.9541836295,0.0,1.0
2009-06-25,31.54,31.54,30.69,30.7,9900,6.79059906801602,6.79059906801602,6.60759306903651,6.60974608078921,45982.0992039849,0.0,1.0
2009-06-26,31.7,31.7,31.3925,31.41,3500,6.82504725605922,6.82504725605922,6.75884214466369,6.76260991523091,16256.2976983785,0.0,1.0
2009-06-29,31.97,32.14,31.45,31.96,7200,6.88317857338212,6.91977977317802,6.77122196224172,6.88102556162942,33441.5266938072,0.0,1.0
2009-06-30,31.67,32.33,31.55,32.33,3100,6.81858822080112,6.96068699647932,6.79275207976872,6.96068699647932,14398.4351042781,0.0,1.0
2009-07-01,32.08,32.2901,32.08,32.22,6100,6.90686170266182,6.95209647958605,6.90686170266182,6.93700386719962,28332.4045600311,0.0,1.0
2009-07-02,31.0,32.1,31.0,31.63,9300,6.67433643337021,6.91116772616722,6.67433643337021,6.80997617379032,43195.3053128343,0.0,1.0
2009-07-06,30.96,30.96,30.3,30.69,180600,6.66572438635941,6.66572438635941,6.52362561068121,6.60759306903651,838824.961236331,0.0,1.0
2009-07-07,30.12,30.91,30.12,30.91,12200,6.48487139913261,6.65495932759591,6.48487139913261,6.65495932759591,56664.8091200622,0.0,1.0
2009-07-08,29.53,30.34,29.421,30.09,7600,6.3578437057233,6.53223765769201,6.33437587761887,6.47841236387451,35299.3892879076,0.0,1.0
2009-07-09,29.97,30.27,29.97,30.12,15200,6.4525762228421,6.51716657542311,6.4525762228421,6.48487139913261,70598.7785758153,0.0,1.0
2009-07-10,29.94,30.07,29.52,30.04,1600,6.44611718758401,6.47410634036911,6.3556906939706,6.46764730511101,7431.4503764016,0.0,1.0
2009-07-13,30.5332,30.5406,29.8302,29.97,3100,6.57383384475417,6.57542707345117,6.42247711853936,6.4525762228421,14398.4351042781,0.0,1.0
2009-07-14,31.11,31.11,30.6472,30.69,23200,6.69801956264991,6.69801956264991,6.59837817873495,6.60759306903651,107756.030457823,0.0,1.0
2009-07-15,32.21,32.22,31.69,31.85,11200,6.93485085544692,6.93700386719962,6.82289424430652,6.85734243234972,52020.1526348112,0.0,1.0
2009-07-16,32.57,34.05,31.94,31.94,5700,7.01235927854412,7.33100501794373,6.87671953812402,6.87671953812402,26474.5419659307,0.0,1.0
2009-07-17,32.42,32.47,32.24,32.47,9600,6.98006410225362,6.99082916101712,6.94130989070502,6.99082916101712,44588.7022584096,0.0,1.0
2009-07-20,33.01,33.01,32.64,32.71,5100,7.10709179566293,7.10709179566293,7.02743036081302,7.04250144308192,23687.7480747801,0.0,1.0
2009-07-21,32.66,33.34,32.5,33.34,3000,7.03173638431842,7.17814118350203,6.99728819627522,7.17814118350203,13933.969455753,0.0,1.0
2009-07-22,32.86,33.0976,32.86,32.93,3300,7.07479661937242,7.12595217861658,7.07479661937242,7.08986770164133,15327.3664013283,0.0,1.0
2009-07-23,34.3064,34.3064,32.97,32.97,3700,7.38620823928296,7.38620823928296,7.09847974865213,7.09847974865213,17185.2289954287,0.0,1.0
2009-07-24,34.4,34.46,33.89,33.94,28400,7.40636042928823,7.41927849980444,7.29655682990053,7.30732188866403,131908.244181129,0.0,1.0
2009-07-27,34.76,34.76,34.38,34.38,1600,7.48386885238544,7.48386885238544,7.40205440578284,7.40205440578284,7431.4503764016,0.0,1.0
2009-07-28,34.76,34.8,34.434,34.65,7000,7.48386885238544,7.49248089939624,7.41368066924742,7.46018572310574,32512.595396757,0.0,1.0
2009-07-29,34.45,34.656,34.35,34.656,1400,7.41712548805174,7.46147753015736,7.39559537052474,7.46147753015736,6502.5190793514,0.0,1.0
2009-07-30,35.21,35.52,34.91,34.91,7100,7.58075438125694,7.64749774559064,7.51616402867594,7.51616402867594,32977.0610452821,0.0,1.0
2009-07-31,35.41,35.54,35.06,35.2,37400,7.62381461631094,7.65180376909604,7.54845920496644,7.57860136950424,173710.152548388,0.0,1.0
2009-08-03,36.13,36.13,35.58,35.84,6000,7.77883146250535,7.77883146250535,7.66041581610684,7.71639412167705,27867.938911506,0.0,1.0
2009-08-04,36.71,36.71,35.5,35.92,4100,7.90370614416195,7.90370614416195,7.64319172208524,7.73361821569865,19043.0915895291,0.0,1.0
2009-08-05,36.99,37.022,36.346,36.73,8900,7.96399047323755,7.97088011084619,7.82533651636367,7.90801216766735,41337.4427187339,0.0,1.0
2009-08-06,36.86,37.28,36.748,36.9,6300,7.93600132045245,8.02642781406585,7.91188758882221,7.94461336746325,29261.3358570813,0.0,1.0
2009-08-07,38.188,38.48,37.23,37.41,16800,8.22192128121102,8.28478922438986,8.01566275530235,8.05441696685095,78030.2289522169,0.0,1.0
2009-08-10,37.53,37.9381,36.58,37.86,7600,8.08025310788336,8.16811751751105,7.87571699137685,8.15130249572246,35299.3892879076,0.0,1.0
2009-08-11,37.138,37.24,36.9196,37.08,11400,7.99585504717751,8.01781576705505,7.94883327049854,7.98336757901185,52949.0839318615,0.0,1.0
2009-08-12,37.55,37.889,37.25,37.39,4600,8.08455913138876,8.15754622980529,8.01996877880775,8.05011094334556,21365.4198321546,0.0,1.0
2009-08-13,37.77,37.976,36.58,37.91,3400,8.13192538994816,8.17627743205378,7.87571699137685,8.16206755448596,15791.8320498534,0.0,1.0
2009-08-14,37.213,37.6661,37.01,37.6661,8500,8.01200263532276,8.10955559783761,7.96829649674295,8.10955559783761,39479.5801246335,0.0,1.0
2009-08-17,36.19,36.63,36.11,36.63,4600,7.79174953302155,7.88648205014035,7.77452543899995,7.88648205014035,21365.4198321546,0.0,1.0
2009-08-18,36.66,36.69,36.12,36.44,20300,7.89294108539845,7.89940012065655,7.77667845075265,7.84557482683905,94286.5266505953,0.0,1.0
2009-08-19,36.7315,36.812,36.14,36.14,6500,7.90833511943026,7.92566686403949,7.78098447425805,7.78098447425805,30190.2671541315,0.0,1.0
2009-08-20,37.26,37.26,36.79,36.79,4200,8.02212179056045,8.02212179056045,7.92093023818355,7.92093023818355,19507.5572380542,0.0,1.0
2009-08-21,38.23,38.23,37.77,37.77,8000,8.23096393057236,8.23096393057236,8.13192538994816,8.13192538994816,37157.251882008,0.0,1.0
2009-08-24,38.1,38.602,37.97,38.49,11800,8.20297477778726,8.3110559677728,8.17498562500216,8.28694223614256,54806.9465259618,0.0,1.0
2009-08-25,38.35,38.632,38.32,38.38,10100,8.25680007160476,8.3175150030309,8.25034103634666,8.26325910686286,46911.0305010351,0.0,1.0
2009-08-26,38.41,38.47,38.08,38.22,9600,8.26971814212096,8.28263621263716,8.19866875428186,8.22881091881966,44588.7022584096,0.0,1.0
2009-08-27,38.5732,38.61,37.77,38.51,7400,8.30485529392503,8.31277837717496,8.13192538994816,8.29124825964796,34370.4579908574,0.0,1.0
2009-08-28,38.82,39.15,38.59,39.15,8700,8.35799162398166,8.42904101182077,8.30847235366956,8.42904101182077,40408.5114216838,0.0,1.0
2009-08-31,38.29,38.29,38.04,38.2,3400,8.24388200108856,8.24388200108856,8.19005670727106,8.22450489531426,15791.8320498534,0.0,1.0
2009-09-01,37.04,38.4776,37.04,37.78,5800,7.97475553200105,8.28427250156922,7.97475553200105,8.13407840170086,26939.0076144558,0.0,1.0
2009-09-02,36.8,37.05,35.7,36.89,9600,7.92308324993625,7.97690854375375,7.68625195713924,7.94246035571055,44588.7022584096,0.0,1.0
2009-09-03,37.27,37.28,36.62,37.07,5700,8.02427480231315,8.02642781406585,7.88432903838765,7.98121456725915,26474.5419659307,0.0,1.0
2009-09-04,37.6,37.6,37.1586,37.1586,12300,8.09532419015226,8.09532419015226,8.00029025138808,8.00029025138808,57129.2747685873,0.0,1.0
2009-09-08,38.23,38.2342,37.98,38.02,8000,8.23096393057236,8.2318681955085,8.17713863675486,8.18575068376566,37157.251882008,0.0,1.0
2009-09-09,38.75,38.8201,38.1699,38.22,18700,8.34292054171276,8.35801315409919,8.21802432993863,8.22881091881966,86855.0762741938,0.0,1.0
2009-09-10,39.26,39.3199,38.64,38.86,17000,8.45272414110047,8.46562068149914,8.31923741243306,8.36660367099247,78959.160249267,0.0,1.0
2009-09-11,39.34,41.3,39.141,39.26,11600,8.46994823512207,8.89193853865128,8.42710330124334,8.45272414110047,53878.0152289116,0.0,1.0
2009-09-14,39.91,41.35,38.96,41.35,7000,8.59266990502597,8.90270359741478,8.38813378851947,8.90270359741478,32512.595396757,0.0,1.0
2009-09-15,40.49,40.61,38.641,39.92,7500,8.71754458668258,8.74338072771498,8.31945271360833,8.59482291677867,34834.9236393825,0.0,1.0
2009-09-16,41.57,41.64,40.704,41.1625,12700,8.95006985597418,8.96514093824308,8.76361903819036,8.86233462705166,58987.1373626878,0.0,1.0
2009-09-17,41.31,41.8699,41.06,41.77,5500,8.89409155040398,9.01463867843766,8.84026625658648,8.99313009102819,25545.6106688805,0.0,1.0
2009-09-18,41.56,41.62,41.11,41.62,8100,8.94791684422148,8.96083491473768,8.85103131534998,8.96083491473768,37621.7175305331,0.0,1.0
2009-09-21,40.71,40.7276,40.3801,40.64,4200,8.82207330727617,8.82588732079147,8.75058222439554,8.80690393534029,19381.1583790603,0.2655,1.0
2009-09-22,41.26,41.3268,40.9,40.9,7300,8.94126122962944,8.95573714456253,8.86324731681639,8.86324731681639,33686.2990874144,0.0,1.0
2009-09-23,40.63,41.24,40.63,41.05,19400,8.8047368822066,8.93692712336205,8.8047368822066,8.89575311382183,89522.4934651835,0.0,1.0
2009-09-24,39.64,44.6,39.54,40.57,11900,8.5901986219707,9.66505697628389,8.56852809063374,8.79173456340442,54913.2820740043,0.0,1.0
2009-09-25,39.582,40.044,38.64,39.53,7500,8.57762971379526,8.67774756857202,8.37349330860111,8.56636103750004,34609.2113911792,0.0,1.0
2009-09-28,40.4,40.505,39.66,39.78,7800,8.75489466013159,8.7776487180354,8.59453272823809,8.62053736584244,35993.5798468263,0.0,1.0
2009-09-29,40.68,40.84,40.45,40.84,17300,8.81557214787508,8.85024499801421,8.76572992580007,8.85024499801421,79831.9142756533,0.0,1.0
2009-09-30,40.34,41.6625,40.022,41.6625,4500,8.74189234132942,9.0284851182607,8.67298005167788,9.0284851182607,20765.5268347075,0.0,1.0
2009-10-01,39.03,40.3,39.03,39.9,24600,8.45800838081525,8.73322412879463,8.45800838081525,8.6465420034468,113518.213363068,0.0,1.0
2009-10-02,38.6,38.88,38.12,38.5,18800,8.36482509606632,8.42550258380981,8.26080654564892,8.34315456472936,86753.7565538892,0.0,1.0
2009-10-05,39.55,39.6141,37.76,37.76,142300,8.57069514376744,8.58458595435443,8.18279263283586,8.18279263283586,656652.104128639,0.0,1.0
2009-10-06,40.07,40.35,39.8,40.05,7300,8.68338190671963,8.74405939446311,8.62487147210983,8.67904780045223,33686.2990874144,0.0,1.0
2009-10-07,39.967,39.98,39.7801,39.82,5100,8.66106125944256,8.66387842851636,8.62055903637378,8.62920557837723,23534.2637460018,0.0,1.0
2009-10-08,40.7275,40.89,40.28,40.38,10700,8.82586565026013,8.86108026368269,8.72889002252724,8.7505605538642,49375.8082514156,0.0,1.0
2009-10-09,40.904,40.904,40.647,40.75,9400,8.86411413806987,8.86411413806987,8.80842087253388,8.83074151981095,43376.8782769446,0.0,1.0
2009-10-12,40.961,41.3,40.94,41.3,3200,8.87646634093193,8.94992944216423,8.87191552935117,8.94992944216423,14766.5968602365,0.0,1.0
2009-10-13,40.82,40.984,40.58,40.78,5100,8.84591089174682,8.88145056313943,8.79390161653812,8.83724267921204,23534.2637460018,0.0,1.0
2009-10-14,41.7,41.81,41.15,41.24,21100,9.03661156751206,9.06044915198272,8.91742364515879,8.93692712336205,97367.2480471841,0.0,1.0
2009-10-15,41.77,41.77,41.37,41.37,9200,9.05178093944794,9.05178093944794,8.9650988141001,8.9650988141001,42453.9659731798,0.0,1.0
2009-10-16,41.29,42.77,40.9864,42.77,8800,8.94776238903053,9.26848625281753,8.88197065589152,9.26848625281753,40608.1413656502,0.0,1.0
2009-10-19,41.83,41.9825,41.2734,41.29,5900,9.06478325825011,9.09783081853897,8.9441650808286,8.94776238903053,27225.912961061,0.0,1.0
2009-10-20,41.205,43.205,41.08,41.68,13700,8.92934243739411,9.3627530641333,8.90225427322292,9.03227746124467,63219.4928078873,0.0,1.0
2009-10-21,40.81,41.68,40.81,41.15,9900,8.84374383861313,9.03227746124467,8.84374383861313,8.91742364515879,45684.1590363565,0.0,1.0
2009-10-22,41.45,41.55,40.539,40.58,43300,8.98243523916967,9.00410577050662,8.78501669868997,8.79390161653812,199810.513765074,0.0,1.0
2009-10-23,40.87,41.8,40.7375,41.8,11900,8.8567461574153,9.05828209884902,8.82803270339383,9.05828209884902,54913.2820740043,0.0,1.0
2009-10-26,40.33,41.5,40.29,41.33,26500,8.73972528819572,8.99327050483815,8.73105707566094,8.95643060156531,122285.880248833,0.0,1.0
2009-10-27,39.902,40.51,39.902,40.46,10500,8.64697541407353,8.77873224460225,8.64697541407353,8.76789697893377,48452.8959476509,0.0,1.0
2009-10-28,38.54,39.89,38.54,39.79,9700,8.35182277726415,8.6443749503131,8.35182277726415,8.62270441897614,44761.2467325917,0.0,1.0
2009-10-29,39.71,39.8385,39.1,39.21,18500,8.60536799390657,8.63321462667457,8.47317775275112,8.49701533722178,85369.388098242,0.0,1.0
2009-10-30,38.5,39.62,38.33,39.62,28600,8.34315456472936,8.58586451570331,8.30631466145653,8.58586451570331,131976.459438363,0.0,1.0
2009-11-02,38.55,39.06,37.99,38.47,15500,8.35398983039784,8.46450954021634,8.23263485491087,8.33665340532828,71525.7035417703,0.0,1.0
2009-11-03,39.158,39.1636,37.77,37.83,5900,8.48574666092656,8.48696021068143,8.18495968596956,8.19796200477174,27225.9129610609,0.0,1.0
2009-11-04,38.86,39.62,38.86,39.62,17100,8.42116847754242,8.58586451570331,8.42116847754242,8.58586451570331,78909.0019718885,0.0,1.0
2009-11-05,39.67,39.67,38.37,38.37,5400,8.59669978137179,8.59669978137179,8.31498287399132,8.31498287399132,24918.632201649,0.0,1.0
2009-11-06,39.749,39.83,39.24,39.24,8800,8.61381950112799,8.63137263151092,8.50351649662286,8.50351649662286,40608.1413656502,0.0,1.0
2009-11-09,40.94,40.94,39.96,39.96,10100,8.87191552935117,8.87191552935117,8.65954432224897,8.65954432224897,46607.0713401213,0.0,1.0
2009-11-10,40.82,40.88,40.45,40.75,12400,8.84591089174682,8.858913210549,8.76572992580007,8.83074151981095,57220.5628334162,0.0,1.0
2009-11-11,41.03,41.4,40.908,41.03,10200,8.89141900755444,8.97159997350118,8.86498095932335,8.89141900755444,47068.5274920037,0.0,1.0
2009-11-12,40.472,41.3147,40.472,41.02,6300,8.7704974426942,8.95311501027076,8.7704974426942,8.88925195442074,29071.7375685905,0.0,1.0
2009-11-13,40.78,41.2525,40.465,40.74,11200,8.83724267921204,8.93963593977917,8.76898050550062,8.82857446667725,51683.0890108276,0.0,1.0
2009-11-16,41.78,42.01,41.5,41.5,14500,9.05394799258163,9.10379021465664,8.99327050483815,8.99327050483815,66911.1420229464,0.0,1.0
2009-11-17,41.55,41.75,41.45,41.46,16300,9.00410577050662,9.04744683318054,8.98243523916967,8.98460229230336,75217.3527568295,0.0,1.0
2009-11-18,41.7,41.7,41.36,41.7,11200,9.03661156751206,9.03661156751206,8.9629317609664,9.03661156751206,51683.0890108276,0.0,1.0
2009-11-19,40.839,40.86,40.56,40.82,19500,8.85002829270084,8.8545791042816,8.78956751027073,8.84591089174682,89983.9496170659,0.0,1.0
2009-11-20,40.54,40.72,40.34,40.58,12800,8.78523340400334,8.82424036040986,8.74189234132942,8.79390161653812,59066.3874409457,0.0,1.0
2009-11-23,40.86,41.51,40.86,41.43,6500,8.8545791042816,8.99543755797184,8.8545791042816,8.97810113290227,29994.6498723553,0.0,1.0
2009-11-24,40.8306,41.07,40.6208,41.07,10000,8.84820796806854,8.90008722008922,8.8027431933236,8.90008722008922,46145.6151882389,0.0,1.0
2009-11-25,41.16,41.24,41.02,41.03,9200,8.91959069829248,8.93692712336205,8.88925195442074,8.89141900755444,42453.9659731798,0.0,1.0
2009-11-27,40.4818,40.72,39.5,39.5,2200,8.77262115476522,8.82424036040986,8.55985987809896,8.55985987809896,10152.0353414126,0.0,1.0
2009-11-30,40.4625,40.4625,40.15,40.34,4600,8.76843874221719,8.76843874221719,8.70071833178919,8.74189234132942,21226.9829865899,0.0,1.0
2009-12-01,41.08,41.32,40.89,41.06,19100,8.90225427322292,8.95426354843162,8.86108026368269,8.89792016695552,88138.1250095362,0.0,1.0
2009-12-02,41.51,41.58,41.33,41.35,5500,8.99543755797184,9.01060692990771,8.95643060156531,8.96076470783271,25380.0883535314,0.0,1.0
2009-12-03,41.14,41.9,41.14,41.58,6400,8.91525659202509,9.07995263018598,8.91525659202509,9.01060692990771,29533.1937204729,0.0,1.0
2009-12-04,41.94,42.18,41.5,42.18,17200,9.08862084272076,9.14063011792947,8.99327050483815,9.14063011792947,79370.458123771,0.0,1.0
2009-12-07,41.84,42.16,41.64,42.132,3800,9.06695031138381,9.13629601166208,9.02360924870989,9.13022826288773,17535.3337715308,0.0,1.0
2009-12-08,41.5,41.7565,41.19,41.4,9500,8.99327050483815,9.04885541771745,8.92609185769357,8.97159997350118,43838.3344288269,0.0,1.0
2009-12-09,41.402,41.58,41.3,41.41,10100,8.97203338412793,9.01060692990771,8.94992944216423,8.97376702663488,46607.0713401213,0.0,1.0
2009-12-10,41.72,41.94,41.72,41.92,6100,9.04094567377946,9.08862084272076,9.04094567377946,9.08428673645338,28148.8252648257,0.0,1.0
2009-12-11,42.14,42.19,41.79,41.79,9000,9.13196190539469,9.14279717106316,9.05611504571533,9.05611504571533,41531.053669415,0.0,1.0
2009-12-14,42.639,42.7324,42.29,42.41,9400,9.24009785676611,9.26033813303483,9.16446770240012,9.19047234000447,43376.8782769446,0.0,1.0
2009-12-15,42.54,42.82,42.495,42.61,10800,9.21864403074252,9.27932151848601,9.20889229164089,9.23381340267839,49837.264403298,0.0,1.0
2009-12-16,42.77,42.95,42.77,42.88,10900,9.26848625281753,9.30749320922406,9.26848625281753,9.29232383728819,50298.7205551804,0.0,1.0
2009-12-17,42.325,42.77,42.31,42.47,18600,9.17205238836806,9.26848625281753,9.16880180866752,9.20347465880665,85830.8442501244,0.0,1.0
2009-12-18,42.65,42.65,42.32,42.6,12200,9.24248161521318,9.24248161521318,9.17096886180121,9.2316463495447,56297.6505296514,0.0,1.0
2009-12-21,42.78,42.98,42.25,42.25,13800,9.34441979462224,9.38810572166582,9.22865208795674,9.22865208795674,63178.2403803987,0.3404,1.0
2009-12-22,42.95,42.95,42.7599,42.875,5300,9.38155283260928,9.38155283260928,9.34002935895436,9.36517060996794,24264.1068127618,0.0,1.0
2009-12-23,43.34,43.41,42.921,43.22,11600,9.46674039034427,9.48203046480952,9.37521837318796,9.44052883411812,53106.3469864221,0.0,1.0
2009-12-24,43.4626,44.84,43.45,44.84,7000,9.49351986362198,9.79438484317113,9.49076765021824,9.79438484317113,32046.9335262892,0.0,1.0
2009-12-28,43.65,43.82,43.5,43.82,12500,9.53445357726182,9.57158661524886,9.50168913197913,9.57158661524886,57226.6670112307,0.0,1.0
2009-12-29,43.5699,43.75,43.44,43.75,6900,9.51695736348086,9.55629654078361,9.48858335386606,9.55629654078361,31589.1201901994,0.0,1.0
2009-12-30,43.41,43.43,43.267,43.4228,11700,9.48203046480952,9.48639905751388,9.45079502697336,9.48482636414031,53564.160322512,0.0,1.0
2009-12-31,42.97,43.6364,42.97,43.59,18800,9.38592142531364,9.53148293422286,9.38592142531364,9.52134779914874,86068.907184891,0.0,1.0
2010-01-04,43.27,43.4165,41.2501,43.12,2500,9.45145031587901,9.48345025743844,9.01024429570236,9.41868587059633,11445.3334022462,0.0,1.0
2010-01-05,43.216,43.29,43.0525,43.27,6700,9.43965511557725,9.45581890858337,9.40394187021912,9.45145031587901,30673.4935180197,0.0,1.0
2010-01-06,43.46,43.5,43.29,43.3,18200,9.49295194657041,9.50168913197913,9.45581890858337,9.45800320493555,83322.027168352,0.0,1.0
2010-01-07,43.69,43.88,43.38,43.88,11300,9.54319076267053,9.58469239336194,9.47547757575298,9.58469239336194,51732.9069781526,0.0,1.0
2010-01-08,43.61,43.69,43.47,43.69,7500,9.5257163918531,9.54319076267053,9.49513624292259,9.54319076267053,34336.0002067385,0.0,1.0
2010-01-11,43.732,44.02,43.6099,44.02,4900,9.55236480734969,9.61527254229245,9.52569454888958,9.61527254229245,22432.8534684024,0.0,1.0
2010-01-12,43.29,43.58,43.178,43.58,5200,9.45581890858337,9.51916350279656,9.43135478943896,9.51916350279656,23806.293476672,0.0,1.0
2010-01-13,43.94,43.94,43.36,43.61,10900,9.59779817147501,9.59779817147501,9.47110898304862,9.5257163918531,49901.6536337932,0.0,1.0
2010-01-14,43.9214,44.25,43.6964,44.25,5500,9.59373538025996,9.66551135839257,9.54458871233593,9.66551135839257,25179.7334849415,0.0,1.0
2010-01-15,43.53,44.19,43.34,44.19,16500,9.50824202103567,9.65240558027949,9.46674039034427,9.65240558027949,75539.2004548246,0.0,1.0
2010-01-19,44.01,44.06,43.45,43.45,7900,9.61308824594027,9.62400972770116,9.49076765021824,9.49076765021824,36167.2535510978,0.0,1.0
2010-01-20,43.79,43.79,42.14,43.53,7300,9.56503372619233,9.56503372619233,9.20462482808277,9.50824202103567,33420.3735345587,0.0,1.0
2010-01-21,43.06,44.0,43.06,44.0,7000,9.40558009248325,9.61090394958809,9.40558009248325,9.61090394958809,32046.9335262892,0.0,1.0
2010-01-22,42.3723,43.0782,42.3723,42.96,5800,9.25536603234389,9.40955551184422,9.25536603234389,9.38373712896146,26553.1734932111,0.0,1.0
2010-01-25,42.492,42.6106,42.2247,42.52,19300,9.28151205967948,9.30741781441632,9.22312581818573,9.28762808946558,88357.9738653403,0.0,1.0
2010-01-26,42.4801,42.73,42.24,42.24,5400,9.27891274702039,9.33349831286134,9.22646779160456,9.22646779160456,24721.9201488517,0.0,1.0
2010-01-27,42.04,42.4,40.72,42.4,11200,9.18278186456098,9.26141653323943,8.89445474607334,9.26141653323943,51275.0936420628,0.0,1.0
2010-01-28,41.9,42.32,41.69,42.32,7500,9.15220171563047,9.243942162422,9.10633149223471,9.243942162422,34336.0002067385,0.0,1.0
2010-01-29,41.58,42.25,41.58,42.0734,4800,9.08230423236074,9.22865208795674,9.08230423236074,9.19007741437726,21975.0401323126,0.0,1.0
2010-02-01,41.93,41.9989,41.42,41.42,5200,9.15875460468701,9.17380440655353,9.04735549072588,9.04735549072588,23806.293476672,0.0,1.0
2010-02-02,42.65,42.65,41.92,42.21,4000,9.31602394204391,9.31602394204391,9.15657030833483,9.21991490254803,18312.5334435938,0.0,1.0
2010-02-03,42.18,42.64,42.124,42.64,9500,9.21336201349149,9.31383964569173,9.20112995391929,9.31383964569173,43492.2669285354,0.0,1.0
2010-02-04,41.15,42.02,41.15,41.8,20400,8.98837948921704,9.17841327185662,8.98837948921704,9.13035875210868,93393.9205623286,0.0,1.0
2010-02-05,41.2,41.25,40.43,41.25,16000,8.99930097097794,9.01022245273883,8.83111015186014,9.01022245273883,73250.1337743753,0.0,1.0
2010-02-08,40.95,41.44,40.95,41.18,9500,8.94469356217346,9.05172408343024,8.94469356217346,8.99493237827358,43492.2669285354,0.0,1.0
2010-02-09,41.33,41.38,40.86,41.29,11300,9.02769682355626,9.03861830531716,8.92503489500385,9.01895963814755,51732.9069781526,0.0,1.0
2010-02-10,41.22,41.44,40.9129,41.15,9500,9.00366956368229,9.05172408343024,8.93658982270687,8.98837948921704,43492.2669285354,0.0,1.0
2010-02-11,41.6042,41.6652,40.01,41.29,14300,9.08759022953302,9.10091443728131,8.73936970506862,9.01895963814755,65467.3070608479,0.0,1.0
2010-02-12,41.578,41.68,41.21,41.21,1000,9.08186737309031,9.10414719588253,9.00148526733012,9.00148526733012,4578.13336089846,0.0,1.0
2010-02-16,42.501,42.58,42.275,42.275,15400,9.28347792639644,9.30073386757865,9.23411282883719,9.23411282883719,70503.2537578363,0.0,1.0
2010-02-17,42.9,42.95,42.68,42.68,5000,9.37063135084838,9.38155283260928,9.32257683110045,9.32257683110045,22890.6668044923,0.0,1.0
2010-02-18,43.2244,43.2244,42.89,43.0925,4300,9.44148992451308,9.44148992451308,9.36844705449621,9.41267905562783,19685.9734518634,0.0,1.0
2010-02-19,43.56,43.66,43.2462,43.39,71500,9.51479491009221,9.536637873614,9.44625169056083,9.47766187210516,327336.53530424,0.0,1.0
2010-02-22,43.6,43.7035,43.5,43.56,7200,9.52353209550092,9.54613956274598,9.50168913197913,9.51479491009221,32962.5601984689,0.0,1.0
2010-02-23,43.1696,43.6,43.1696,43.6,6900,9.42951998050313,9.52353209550092,9.42951998050313,9.52353209550092,31589.1201901994,0.0,1.0
2010-02-24,43.54,43.54,43.1971,43.39,4200,9.51042631738785,9.51042631738785,9.43552679547163,9.47766187210516,19228.1601157735,0.0,1.0
2010-02-25,43.53,43.54,42.99,42.99,8900,9.50824202103567,9.51042631738785,9.390290018018,9.390290018018,40745.3869119963,0.0,1.0
2010-02-26,43.3945,43.49,43.3156,43.47,3700,9.47864480546364,9.49950483562695,9.46141070724495,9.49513624292259,16939.0934353243,0.0,1.0
2010-03-01,43.896,43.95,43.46,43.46,74200,9.58818726752543,9.59998246782719,9.49295194657041,9.49295194657041,339697.495378666,0.0,1.0
2010-03-02,44.13,44.2825,43.95,44.23,60100,9.63929980216642,9.67261032153715,9.59998246782719,9.66114276568821,275145.814989997,0.0,1.0
2010-03-03,44.17,44.3665,44.1,44.3,6000,9.64803698757513,9.69095841089545,9.63274691310988,9.67643284015346,27468.8001653908,0.0,1.0
2010-03-04,44.2906,44.2906,44.14,44.17,6200,9.67437960158241,9.67437960158241,9.64148409851859,9.64803698757513,28384.4268375705,0.0,1.0
2010-03-05,44.91,44.91,44.45,44.45,14900,9.80967491763639,9.80967491763639,9.70919728543615,9.70919728543615,68214.187077387,0.0,1.0
2010-03-08,45.22,45.25,45.0199,45.02,14700,9.87738810455394,9.88394099361048,9.83368033454683,9.83370217751036,67298.5604052074,0.0,1.0
2010-03-09,45.3,45.58,44.95,44.95,47200,9.89486247537137,9.95602277323239,9.8184121030451,9.8184121030451,216087.894634407,0.0,1.0
2010-03-10,45.55,45.58,45.15,45.15,27300,9.94946988417585,9.95602277323239,9.86209803008868,9.86209803008868,124983.040752528,0.0,1.0
2010-03-11,45.72,45.72,45.25,45.31,6000,9.98660292216289,9.98660292216289,9.88394099361048,9.89704677172355,27468.8001653908,0.0,1.0
2010-03-12,45.84,45.92,45.57,45.92,6600,10.012814478389,10.0302888492065,9.95383847688021,10.0302888492065,30215.68018193,0.0,1.0
2010-03-15,45.88,45.88,45.5533,45.82,7000,10.0215516637978,10.0215516637978,9.95019070197207,10.0084458856847,32046.9335262891,0.0,1.0
2010-03-16,46.44,46.44,45.9,45.95,15200,10.1438722595198,10.1438722595198,10.0259202565021,10.036841738263,69587.6270856565,0.0,1.0
2010-03-17,46.79,46.92,46.56,46.6,11500,10.2203226318461,10.2487184844244,10.1700838157459,10.1788210011547,52648.5336503321,0.0,1.0
2010-03-18,46.69,47.0,46.57,46.67,14800,10.1984796683243,10.2661928552418,10.1722681120981,10.1941110756199,67756.373741297,0.0,1.0
2010-03-19,46.27,46.63,46.09,46.62,10900,10.1067392215327,10.1853738902112,10.0674218871935,10.183189593859,49901.6536337934,0.0,1.0
2010-03-22,46.65,46.66,45.87,45.87,48100,10.1897424829156,10.1919267792677,10.0193673674456,10.0193673674456,220208.214659215,0.0,1.0
2010-03-23,46.93,46.93,46.47,46.62,13900,10.2509027807766,10.2509027807766,10.1504251485763,10.183189593859,63636.0537164884,0.0,1.0
2010-03-24,46.58,46.8,46.4085,46.8,14300,10.1744524084503,10.2225069281982,10.1369917260104,10.2225069281982,65467.307060848,0.0,1.0
2010-03-25,46.49,47.13,46.49,47.13,10800,10.1547937412807,10.2945887078202,10.1547937412807,10.2945887078202,49443.8402977033,0.0,1.0
2010-03-26,46.41,46.77,46.36,46.72,15000,10.1373193704633,10.2159540391417,10.1263978887024,10.2050325573808,68672.0004134766,0.0,1.0
2010-03-29,46.4,46.4,46.23,46.38,27800,10.2096326854985,10.2096326854985,10.1722267036766,10.2052319817547,126343.42877312,0.34106,1.0
2010-03-30,46.3901,46.56,46.2601,46.504,9400,10.2074543371453,10.2448383154485,10.178849762811,10.232516344966,42720.4399448682,0.0,1.0
2010-03-31,46.258,46.51,46.22,46.32,13100,10.1783876889179,10.2338365560891,10.1700263518048,10.1920298705235,59535.9322635925,0.0,1.0
2010-04-01,46.5,46.8099,46.2396,46.48,13400,10.2316362042172,10.2998251087266,10.1743390414736,10.2272355004735,60899.3505597057,0.0,1.0
2010-04-05,47.2,47.2,46.65,46.77,25800,10.3856608352485,10.3856608352485,10.2646414822954,10.2910457047579,117253.973465701,0.0,1.0
2010-04-06,47.62,47.62,47.05,47.35,13800,10.4780756138672,10.4780756138672,10.3526555571703,10.4186661133266,62717.2416211892,0.0,1.0
2010-04-07,47.23,47.68,47.03,47.68,16900,10.3922618908641,10.4912777250985,10.3482548534266,10.4912777250985,76805.8973476882,0.0,1.0
2010-04-08,47.15,47.1702,46.83,47.14,2200,10.3746590758891,10.3791037866703,10.3042478159891,10.3724587240172,9998.40083816059,0.0,1.0
2010-04-09,47.52,47.52,47.162,47.29,20900,10.4560720951485,10.4560720951485,10.3772994981353,10.4054640020953,94984.8079625253,0.0,1.0
2010-04-12,47.4942,47.5841,47.3901,47.52,7400,10.450395187319,10.4701763506472,10.4274895243328,10.4560720951485,33630.9846374494,0.0,1.0
2010-04-13,47.7553,47.944,47.33,47.62,14900,10.5078463746937,10.5493670145159,10.4142654095828,10.4780756138672,67716.4420402693,0.0,1.0
2010-04-14,48.19,48.2058,47.85,48.0,17800,10.6034956705641,10.6069722265216,10.5286837069203,10.5616889849984,80896.1522360264,0.0,1.0
2010-04-15,48.14,48.29,47.9744,48.29,13000,10.5924939112047,10.6254991892828,10.5560560842064,10.6254991892828,59081.4594982217,0.0,1.0
2010-04-16,47.58,48.16,47.2601,47.972,130100,10.4692742063797,10.5968946149484,10.3988849499984,10.5555279997572,591269.067747589,0.0,1.0
2010-04-19,47.4,47.51,46.99,47.5,55800,10.429667872686,10.4538717432766,10.3394534459391,10.4516713914047,253595.803076982,0.0,1.0
2010-04-20,47.93,47.95,47.528,47.71,11100,10.5462865218953,10.5506872256391,10.457832376646,10.4978787807141,50446.476956174,0.0,1.0
2010-04-21,48.37,48.37,48.05,48.23,42500,10.6431020042578,10.6431020042578,10.5726907443578,10.6122970780516,193150.925282648,0.0,1.0
2010-04-22,48.8,48.8,47.49,47.49,7700,10.7377171347484,10.7377171347484,10.4494710395328,10.4494710395328,34994.4029335622,0.0,1.0
2010-04-23,49.13,49.15,48.77,48.77,14600,10.8103287465203,10.814729450264,10.7311160791328,10.7311160791328,66353.0237441566,0.0,1.0
2010-04-26,49.19,49.38,49.0555,49.31,13100,10.8235308577515,10.8653375433171,10.7939361250748,10.849935080214,59535.9322635928,0.0,1.0
2010-04-27,48.246,49.05,48.243,48.83,11800,10.6158176410466,10.7927259315453,10.615157535485,10.744318190364,53627.7863137703,0.0,1.0
2010-04-28,48.02,48.27,46.76,48.22,25100,10.5660896887422,10.6210984855391,10.288845352886,10.6100967261797,114072.664108105,0.0,1.0
2010-04-29,48.86,49.04,48.34,48.59,15400,10.7509192459797,10.7905255796734,10.6365009486422,10.6915097454391,69988.805867124,0.0,1.0
2010-04-30,48.019,49.1,48.011,49.1,26200,10.565869653555,10.8037276909047,10.5641093720575,10.8037276909047,119071.864527185,0.0,1.0
2010-05-03,48.95,48.95,48.27,48.27,3500,10.7707224128265,10.7707224128265,10.6210984855391,10.6210984855391,15906.5467879828,0.0,1.0
2010-05-04,47.69,48.26,47.33,48.26,12800,10.4934780769703,10.6188981336672,10.4142654095828,10.6188981336672,58172.51396748,0.0,1.0
2010-05-05,47.17,47.55,46.4,47.3,589700,10.3790597796328,10.4626731507641,10.2096326854985,10.4076643539672,2680025.89739242,0.0,1.0
2010-05-06,45.91,50.8,42.0,47.1,42500,10.1018154437766,11.1777875091234,9.24147786187364,10.3636573165297,193150.925282649,0.0,1.0
2010-05-07,44.511,45.517,44.33,45.41,43600,9.79398621690137,10.015341615212,9.75415984802044,9.9917978501829,198150.125701728,0.0,1.0
2010-05-10,46.59,47.41,45.51,46.53,13200,10.2514393710641,10.4318682245578,10.0138013689016,10.2382372598329,59990.4050289637,0.0,1.0
2010-05-11,46.8901,47.4256,46.31,46.31,13700,10.3174719307391,10.435300773478,10.1898295186516,10.1898295186516,62262.7688558181,0.0,1.0
2010-05-12,47.76,47.8,47.084,47.1,221500,10.5088805400735,10.5176819475609,10.3601367535347,10.3636573165297,1006657.17529662,0.0,1.0
2010-05-13,47.26,47.77,47.26,47.58,22400,10.3988629464797,10.5110808919453,10.3988629464797,10.4692742063797,101801.89944309,0.0,1.0
2010-05-14,46.2399,47.186,45.93,47.01,64900,10.1744050520298,10.3825803426278,10.1062161475204,10.3438541496828,294952.824725737,0.0,1.0
2010-05-17,46.3278,46.57,45.61,46.36,10300,10.1937461449836,10.2470386673204,10.0358048876204,10.200831278011,46810.6948332063,0.0,1.0
2010-05-18,45.61,46.91,45.61,46.91,10200,10.0358048876204,10.3218506309641,10.0358048876204,10.3218506309641,46356.2220678355,0.0,1.0
2010-05-19,45.24,45.653,44.66,45.31,14200,9.95439186836103,10.0452664006695,9.8267714597923,9.96979433146416,64535.132682673,0.0,1.0
2010-05-20,43.4,44.389,43.4,44.14,25700,9.54952712393609,9.7671419240645,9.54952712393609,9.71235316245482,116799.500700331,0.0,1.0
2010-05-21,43.589,43.9299,42.0,42.02,12600,9.59111377431452,9.66612376962673,9.24147786187364,9.24587856561739,57263.568436738,0.0,1.0
2010-05-24,43.501,44.27,43.49,43.67,31700,9.57175067784203,9.74095773678919,9.56933029078296,9.60893662447671,144067.866622587,0.0,1.0
2010-05-25,43.4676,43.47,41.9638,42.35,51000,9.56440150258996,9.56492958703921,9.23351258809745,9.31849017738925,231781.110339178,0.0,1.0
2010-05-26,43.49,44.23,43.4456,43.65,16800,9.56933029078296,9.73215632930169,9.55956072847184,9.60453592073296,76351.4245823173,0.0,1.0
2010-05-27,44.983,44.983,44.27,44.27,24300,9.89784282525385,9.89784282525385,9.74095773678919,9.74095773678919,110436.881985138,0.0,1.0
2010-05-28,44.81,45.09,44.662,44.88,9300,9.85977673787042,9.92138659028291,9.82721153016668,9.87517920097354,42265.9671794971,0.0,1.0
2010-06-01,43.7,44.6978,43.65,44.27,23900,9.61553768009233,9.83508878986799,9.60453592073296,9.74095773678919,108618.990923654,0.0,1.0
2010-06-02,44.45,44.479,43.53,43.648,45700,9.78056407048294,9.78694509091137,9.57813169827046,9.60409585035858,207694.053774518,0.0,1.0
2010-06-03,44.95,45.0,44.52,44.8599,170900,9.89058166407667,9.90158342343604,9.79596653358606,9.87075649371108,776693.95601893,0.0,1.0
2010-06-04,43.03,44.17,43.03,43.746,14600,9.46811410467673,9.71895421807044,9.46811410467673,9.62565929870296,66353.0237441567,0.0,1.0
2010-06-07,42.49,43.3,42.49,43.3,13500,9.3492951035955,9.52752360521735,9.3492951035955,9.52752360521735,61353.8233250764,0.0,1.0
2010-06-08,42.96,42.96,42.0,42.47,14800,9.45271164157361,9.45271164157361,9.24147786187364,9.34489439985175,67261.9692748986,0.0,1.0
2010-06-09,42.86,43.75,42.86,43.29,47400,9.43070812285486,9.62653943945171,9.43070812285486,9.52532325334547,215420.090785824,0.0,1.0
2010-06-10,44.3,44.3,43.675,43.75,26800,9.74755879240481,9.74755879240481,9.61003680041265,9.62653943945171,121798.701119411,0.0,1.0
2010-06-11,44.6,44.6,44.1899,44.356,6600,9.81356934856105,9.81356934856105,9.72333291829547,9.75988076288731,29995.2025144818,0.0,1.0
2010-06-14,44.95,45.45,44.89,45.32,16600,9.89058166407667,10.0005992576704,9.87737955284542,9.97199468333603,75442.4790515754,0.0,1.0
2010-06-15,45.88,45.8901,45.26,45.26,19900,10.095214388161,10.0974367435516,9.95879257210478,9.95879257210478,90440.0803088164,0.0,1.0
2010-06-16,45.68,45.968,45.528,45.63,17500,10.0512073507235,10.1145774846335,10.017762002271,10.0402055913641,79532.733939914,0.0,1.0
2010-06-17,45.78,46.01,45.3101,46.01,8200,10.0732108694423,10.1238189624954,9.96981633498287,10.1238189624954,37266.7667604166,0.0,1.0
2010-06-18,45.65,45.89,45.57,45.89,6600,10.0446062951079,10.0974147400329,10.0270034801329,10.0974147400329,29995.2025144818,0.0,1.0
2010-06-21,45.43,46.41,45.36,46.31,9600,9.99619855392665,10.2118330373704,9.98079609082353,10.1898295186516,43629.3854756099,0.0,1.0
2010-06-22,44.46,45.4788,44.46,45.4499,8500,9.78276442235481,10.0069362710614,9.78276442235481,10.0005772541517,38630.1850565296,0.0,1.0
2010-06-23,44.2567,44.48,44.0575,44.29,6300,9.7380312687996,9.78716512609856,9.69420025951185,9.74535844053294,28631.784218369,0.0,1.0
2010-06-24,43.68,44.3,43.67,43.99,13800,9.61113697634858,9.74755879240481,9.60893662447671,9.6793478843767,62717.2416211892,0.0,1.0
2010-06-25,43.96,44.324,43.63,43.76,63100,9.67274682876107,9.75283963689731,9.60013521698921,9.62873979132358,286772.314949061,0.0,1.0
2010-06-28,43.8,43.99,43.43,43.68,54000,9.7060095480082,9.74811324239454,9.6240181431506,9.67941774102736,243684.0792605,0.31117,1.0
2010-06-29,42.48,43.12,42.0215,43.12,11700,9.41349967121891,9.55532264178342,9.31189680871294,9.55532264178342,52798.2171731083,0.0,1.0
2010-06-30,42.09,42.8699,42.03,42.32,7900,9.32707629853117,9.49990088406751,9.31378039504075,9.37804392857779,35650.0782621843,0.0,1.0
2010-07-01,42.03,42.16,41.19,42.16,31100,9.31378039504075,9.34258818593666,9.12763774617484,9.34258818593666,140343.97898151,0.0,1.0
2010-07-02,41.636,42.124,41.43,42.05,23100,9.22647062878698,9.33461064384241,9.18082136013652,9.31821236287089,104242.63390588,0.0,1.0
2010-07-06,41.39,42.306,41.24,42.16,94100,9.17195742447624,9.37494155109669,9.13871766575019,9.34258818593666,424642.071452094,0.0,1.0
2010-07-07,42.7525,42.7526,41.55,41.55,37500,9.47388523290458,9.47390739274373,9.20741316711737,9.20741316711737,169225.055042014,0.0,1.0
2010-07-08,43.58,43.58,42.91,43.52,581500,9.65725790187665,9.65725790187665,9.50878697956694,9.64396199838623,2624116.52018483,0.0,1.0
2010-07-09,43.75,43.802,43.44,43.44,13000,9.69492962843285,9.70645274479122,9.62623412706567,9.62623412706567,58664.6857478981,0.0,1.0
2010-07-12,43.65,43.85,43.39,43.8,55400,9.67276978928215,9.71708946758355,9.61515420749032,9.7060095480082,250001.814648735,0.0,1.0
2010-07-13,44.59,44.7,44.17,44.17,29100,9.88107227729876,9.90544810036454,9.78800095286581,9.78800095286581,131318.642712603,0.0,1.0
2010-07-14,44.37,44.516,44.1748,44.48,18800,9.83232063116721,9.86467399632724,9.78906462514504,9.85669645423299,84838.1609277296,0.0,1.0
2010-07-15,44.35,44.54,43.731,44.47,10200,9.82788866333707,9.86999235772341,9.69071925899422,9.85448047031792,46029.2149714278,0.0,1.0
2010-07-16,43.16,44.35,43.04,44.35,10800,9.5641865774437,9.82788866333707,9.53759477046285,9.82788866333707,48736.8158521,0.0,1.0
2010-07-19,43.39,43.62,42.8615,43.32,15500,9.61515420749032,9.66612183753693,9.49803945757885,9.59964232008482,69946.3560840324,0.0,1.0
2010-07-20,44.14,44.14,42.85,42.85,8500,9.78135300112059,9.78135300112059,9.49549107607652,9.49549107607652,38357.6791428565,0.0,1.0
2010-07-21,43.5,44.45,43.45,44.45,9700,9.63953003055609,9.85004850248778,9.62845011098074,9.85004850248778,43772.8809042009,0.0,1.0
2010-07-22,44.6718,44.75,44.2,44.2,6200,9.89919902572404,9.91652801993989,9.79464890461102,9.79464890461102,27978.5424336129,0.0,1.0
2010-07-23,45.2,45.2,44.47,44.47,4500,10.0162472961181,10.0162472961181,9.85448047031792,9.85448047031792,20307.0066050416,0.0,1.0
2010-07-26,46.01,46.01,45.19,45.19,7200,10.1957419932388,10.1957419932388,10.014031312203,10.014031312203,32491.2105680665,0.0,1.0
2010-07-27,45.97,46.13,45.862,46.13,2700,10.1868780575785,10.2223338002196,10.1629454312957,10.2223338002196,12184.203963025,0.0,1.0
2010-07-28,45.418,45.9,45.397,45.9,12500,10.0645557454666,10.171366170173,10.0599021792449,10.171366170173,56408.3516806712,0.0,1.0
2010-07-29,45.37,45.83,44.9406,45.68,18700,10.0539190226742,10.1558542827675,9.95876467336113,10.1226145240414,84386.8941142846,0.0,1.0
2010-07-30,45.3,45.39,44.86,45.01,28200,10.0384071352688,10.0583509905044,9.94090384300566,9.97414360173171,127257.241391594,0.0,1.0
2010-08-02,46.23,46.23,45.89,45.91,38400,10.2444936393703,10.2444936393703,10.1691501862579,10.173582154088,173286.456363022,0.0,1.0
2010-08-03,45.8615,46.14,45.78,45.92,7700,10.1628346321,10.2245497841347,10.1447743631921,10.1757981380031,34747.5446352934,0.0,1.0
2010-08-04,46.019,46.11,45.7801,46.11,35300,10.1977363787623,10.2179018323895,10.1447965230313,10.2179018323895,159297.185146216,0.0,1.0
2010-08-05,45.76,45.8,45.61,45.63,29500,10.140342395362,10.1492063310223,10.1071026366359,10.1115346044661,133123.709966384,0.0,1.0
2010-08-06,45.58,45.61,45.1204,45.3,4500,10.1004546848907,10.1071026366359,9.99860806415409,10.0384071352688,20307.0066050417,0.0,1.0
2010-08-09,46.03,46.0385,45.8501,46.0164,9600,10.2001739610689,10.2020575473967,10.1603084104368,10.1971602229444,43321.6140907555,0.0,1.0
2010-08-10,45.75,45.8245,45.435,45.51,4000,10.1381264114469,10.1546354916142,10.0683229181222,10.0849427974852,18050.6725378149,0.0,1.0
2010-08-11,44.352,44.81,44.228,44.66,21900,9.82833186012009,9.92982392343031,9.80085365957321,9.89658416470425,98827.4321445361,0.0,1.0
2010-08-12,44.0,44.1378,43.79,43.79,7800,9.75032922630961,9.78086548465928,9.70379356409313,9.70379356409313,35198.8114487389,0.0,1.0
2010-08-13,43.91,44.2,43.78,43.78,15600,9.73038537107398,9.79464890461102,9.70157758017806,9.70157758017806,70397.6228974777,0.0,1.0
2010-08-16,43.95,44.05,43.661,43.78,19000,9.73924930673426,9.76140914588496,9.67520737158872,9.70157758017806,85740.6945546203,0.0,1.0
2010-08-17,44.692,44.88,44.25,44.36,12700,9.90367531323248,9.9453358108358,9.80572882418637,9.83010464725214,57310.885307562,0.0,1.0
2010-08-18,44.789,44.904,44.43,44.68,17600,9.92517035720866,9.95065417223197,9.84561653465764,9.90101613253439,79422.9591663852,0.0,1.0
2010-08-19,43.9,44.62,43.7101,44.62,7400,9.72816938715891,9.88772022904397,9.68608785261172,9.88772022904397,33393.7441949574,0.0,1.0
2010-08-20,43.79,43.79,43.4112,43.59,4100,9.70379356409313,9.70379356409313,9.61985209339027,9.65947388579172,18501.9393512602,0.0,1.0
2010-08-23,43.533,44.18,43.533,44.03,6000,9.64684277747582,9.79021693678088,9.64684277747582,9.75697717805482,27076.0088067222,0.0,1.0
2010-08-24,43.405,43.42,42.92,43.0,90700,9.61847818336292,9.62180215923553,9.51100296348201,9.52873083480257,409298.999794951,0.0,1.0
2010-08-25,43.48,43.5399,42.74,42.96,8200,9.63509806272595,9.64837180637722,9.47111525301074,9.51986689914229,37003.8787025204,0.0,1.0
2010-08-26,43.42,43.7844,43.21,43.73,80300,9.62180215923553,9.70255261310069,9.57526649701905,9.69049766060271,362367.251196632,0.0,1.0
2010-08-27,44.099,44.099,43.0,43.432,19700,9.7722674670688,9.7722674670688,9.52873083480257,9.62446133993361,88899.562248738,0.0,1.0
2010-08-30,43.48,44.17,43.48,44.09,4400,9.63509806272595,9.78800095286581,9.63509806272595,9.77027308154524,19855.7397915963,0.0,1.0
2010-08-31,43.48,43.8,43.3,43.3,17900,9.63509806272595,9.7060095480082,9.59521035225468,9.59521035225468,80776.7596067213,0.0,1.0
2010-09-01,44.855,44.86,44.24,44.24,28200,9.93979585104812,9.94090384300566,9.8035128402713,9.8035128402713,127257.241391594,0.0,1.0
2010-09-02,45.31,45.33,44.92,45.0,53600,10.0406231191838,10.045055087014,9.95419974649608,9.97192761781664,241879.012006719,0.0,1.0
2010-09-03,45.88,46.34,45.603,45.83,34400,10.1669342023428,10.2688694624361,10.1055514478954,10.1558542827675,155235.783825208,0.0,1.0
2010-09-07,45.31,45.65,45.31,45.46,93400,10.0406231191838,10.1159665722962,10.0406231191838,10.0738628779099,421483.203757977,0.0,1.0
2010-09-08,45.37,45.63,45.3,45.5,294600,10.0539190226742,10.1115346044661,10.0384071352688,10.0827268135702,1329432.03241007,0.0,1.0
2010-09-09,45.52,46.27,45.3501,46.27,175600,10.0871587814003,10.2533575750306,10.0495092146833,10.2533575750306,792424.524410071,0.0,1.0
2010-09-10,45.65,45.7768,45.5401,45.5999,297100,10.1159665722962,10.1440652483393,10.0916129090696,10.1048644928817,1340713.7027462,0.0,1.0
2010-09-13,46.32,46.329,46.0328,46.1366,77900,10.2644374946059,10.2664318801295,10.2007944365651,10.2237963496035,351536.847673945,0.0,1.0
2010-09-14,46.3,46.47,46.1288,46.17,260600,10.2600055267758,10.297677253332,10.2220678821498,10.2311977358799,1176001.31583863,0.0,1.0
2010-09-15,46.38,46.45,45.78,46.41,61400,10.2777333980964,10.2932452855018,10.1447743631921,10.2843813498416,277077.823455456,0.0,1.0
2010-09-16,46.15,46.4,46.0404,46.4,44100,10.2267657680497,10.2821653659265,10.2024785843406,10.2821653659265,199008.664729409,0.0,1.0
2010-09-17,46.37,46.65,46.11,46.65,89300,10.2755174141813,10.3375649638033,10.2179018323895,10.3375649638033,402981.264406715,0.0,1.0
2010-09-20,46.81,46.877,45.991,46.33,122100,10.441731719699,10.4566771592465,10.2590404512001,10.3346599139853,547370.98724892,0.31007,1.0
2010-09-21,46.51,47.0,46.44,46.84,144700,10.3748118411279,10.4841143094606,10.3591972027947,10.4484237075561,648686.174077963,0.0,1.0
2010-09-22,46.15,46.64,46.106,46.48,45700,10.2945079868427,10.4038104551754,10.284693071319,10.3681198532708,204871.860092348,0.0,1.0
2010-09-23,45.61,46.16,45.56,45.75,33800,10.1740522054149,10.2967386494617,10.1628988923197,10.2052814820813,151524.482956703,0.0,1.0
2010-09-24,46.73,46.73,46.22,46.35,37600,10.4238864187467,10.4238864187467,10.310122625176,10.3391212392234,168559.779857162,0.0,1.0
2010-09-27,46.4824,46.89,46.35,46.89,55000,10.3686552122994,10.4595770206512,10.3391212392234,10.4595770206512,246563.507769785,0.0,1.0
2010-09-28,46.86,46.86,46.04,46.55,66500,10.4528850327941,10.4528850327941,10.2699706980333,10.3837344916041,298117.695758013,0.0,1.0
2010-09-29,46.71,46.852,46.526,46.65,47700,10.4194250935086,10.4511005026989,10.3783809013184,10.4060411177944,213837.805829432,0.0,1.0
2010-09-30,46.8,47.26,46.5395,46.95,18100,10.4395010570799,10.5421115375555,10.3813922958541,10.4729609963654,81141.808920602,0.0,1.0
2010-10-01,46.93,47.23,46.71,47.23,51100,10.4684996711274,10.5354195496984,10.4194250935086,10.5354195496984,229079.913582472,0.0,1.0
2010-10-04,46.81,47.11,46.5,46.95,38200,10.441731719699,10.50865159827,10.3725811785089,10.4729609963654,171249.563578286,0.0,1.0
2010-10-05,47.65,47.7096,47.07,47.35,35800,10.6291073796978,10.6424021289073,10.4997289477939,10.5621875011268,160490.428693787,0.0,1.0
2010-10-06,47.54,47.67,47.27,47.57,63900,10.6045700908885,10.6335687049359,10.5443422001745,10.6112620787456,286461.966299803,0.0,1.0
2010-10-07,47.4,47.93,47.25,47.71,46400,10.573340814222,10.6915659330308,10.5398808749365,10.642491355412,208009.941100327,0.0,1.0
2010-10-08,47.76,47.84,47.3,47.54,43000,10.6536446685072,10.6714899694595,10.5510341880316,10.6045700908885,192767.833347286,0.0,1.0
2010-10-11,47.86,47.97,47.7596,47.7596,14400,10.6759512946976,10.7004885835069,10.6535554420025,10.6535554420025,64554.8093069978,0.0,1.0
2010-10-12,47.88,47.934,47.51,47.77,21100,10.6804126199356,10.6924581980784,10.5978781030314,10.6558753311262,94590.7275262266,0.0,1.0
2010-10-13,48.27,48.5004,48.027,48.16,28300,10.767408462078,10.8188029288205,10.7132033604354,10.7428711732686,126868.132179725,0.0,1.0
2010-10-14,48.1,48.37,47.93,48.3,20400,10.7294871975544,10.7897150882683,10.6915659330308,10.7741004499351,91452.6465182471,0.0,1.0
2010-10-15,48.09,49.17,47.99,48.59,21900,10.7272565349353,10.968168097791,10.704949908745,10.8387896658871,98177.10582106,0.0,1.0
2010-10-18,48.48,48.48,48.217,48.24,11800,10.8142523770777,10.8142523770777,10.7555859501971,10.7607164742209,52899.07984879,0.0,1.0
2010-10-19,47.85,48.95,47.62,47.99,27600,10.6737206320785,10.9190935201723,10.6224153918407,10.704949908745,123730.051171747,0.0,1.0
2010-10-20,48.46,48.6395,48.03,48.26,19300,10.8097910518396,10.8498314458513,10.7138725592211,10.7651777994589,86521.3763628516,0.0,1.0
2010-10-21,48.37,48.846,48.076,48.65,15500,10.7897150882683,10.8958946289343,10.7241336072687,10.8521736416013,69486.0794623938,0.0,1.0
2010-10-22,48.43,48.48,48.2893,48.47,18000,10.8030990639825,10.8142523770777,10.7717136409327,10.8120217144586,80693.5116337476,0.0,1.0
2010-10-25,48.53,48.836,48.53,48.81,13400,10.8254056901728,10.8936639663153,10.8254056901728,10.8878642435058,60071.8364384568,0.0,1.0
2010-10-26,48.36,48.58,48.255,48.36,30000,10.7874844256493,10.836559003268,10.7640624681494,10.7874844256493,134489.186056246,0.0,1.0
2010-10-27,48.17,48.23,47.74,48.07,23200,10.7451018358876,10.7584858116018,10.6491833432691,10.7227952096973,104004.970550164,0.0,1.0
2010-10-28,48.15,48.4,47.91,48.36,17300,10.7406405106495,10.7964070761254,10.6871046077927,10.7874844256493,77555.4306257689,0.0,1.0
2010-10-29,48.29,48.35,48.06,48.06,12100,10.771869787316,10.7852537630302,10.7205645470782,10.7205645470782,54243.9717093527,0.0,1.0
2010-11-01,48.26,48.6814,47.966,48.5,18400,10.7651777994589,10.859177922225,10.6995963184593,10.8187137023157,82486.7007811644,0.0,1.0
2010-11-02,48.69,48.74,48.5005,48.64,20500,10.8610962920774,10.8722496051726,10.8188252354467,10.8499429789822,91900.9438051014,0.0,1.0
2010-11-03,48.76,49.178,48.39,48.75,30500,10.8767109304106,10.9699526278863,10.7941764135064,10.8744802677916,136730.672490517,0.0,1.0
2010-11-04,49.67,49.7299,49.275,49.51,30000,11.0797012287427,11.0930628978308,10.9915900552909,11.0440106268382,134489.186056247,0.0,1.0
2010-11-05,49.95,50.06,49.7008,49.85,25400,11.1421597820757,11.1666970708851,11.0865716696094,11.1198531558854,113867.510860955,0.0,1.0
2010-11-08,49.6999,49.81,49.4508,49.81,17800,11.0863709099737,11.1109305054092,11.0308051041335,11.1109305054092,79796.917060039,0.0,1.0
2010-11-09,48.99,49.85,48.82,49.85,22200,10.9280161706484,11.1198531558854,10.8900949061248,11.1198531558854,99521.9976816222,0.0,1.0
2010-11-10,49.25,49.25,48.78,48.95,16300,10.9860133987433,10.9860133987433,10.8811722556487,10.9190935201723,73072.457757227,0.0,1.0
2010-11-11,49.146,49.28,48.818,48.92,28000,10.9628145075054,10.9927053866004,10.889648773601,10.9124015323152,125523.240319162,0.0,1.0
2010-11-12,48.532,49.02,48.391,48.93,13400,10.8258518226967,10.9347081585055,10.7943994797683,10.9146321949342,60071.8364384563,0.0,1.0
2010-11-15,48.78,48.96,48.64,48.64,32600,10.8811722556487,10.9213241827913,10.8499429789822,10.8499429789822,146144.915514454,0.0,1.0
2010-11-16,47.6,48.34,47.368,48.34,16600,10.6179540666027,10.7830231004112,10.5662026938411,10.7830231004112,74417.3496177892,0.0,1.0
2010-11-17,47.776,47.9,47.65,47.74,24500,10.6572137286977,10.6848739451737,10.6291073796978,10.6491833432691,109832.835279267,0.0,1.0
2010-11-18,48.28,48.499,48.228,48.31,8900,10.769639124697,10.8184906360538,10.758039679078,10.7763311125541,39898.4585300196,0.0,1.0
2010-11-19,48.38,48.38,47.96,48.19,27300,10.7919457508873,10.7919457508873,10.6982579208879,10.7495631611257,122385.159311184,0.0,1.0
2010-11-22,48.56,48.61,48.15,48.21,23000,10.8320976780299,10.8432509911251,10.7406405106495,10.7540244863638,103108.375976456,0.0,1.0
2010-11-23,48.09,48.17,47.92,48.07,27200,10.7272565349353,10.7451018358876,10.6893352704118,10.7227952096973,121936.86202433,0.0,1.0
2010-11-24,48.91,48.91,48.41,48.46,50400,10.9101708696961,10.9101708696961,10.7986377387444,10.8097910518396,225941.832574494,0.0,1.0
2010-11-26,48.69,48.81,48.58,48.67,14500,10.8610962920774,10.8878642435058,10.836559003268,10.8566349668393,65003.1065938522,0.0,1.0
2010-11-29,48.65,48.7,48.03,48.41,67500,10.8521736416013,10.8633269546964,10.7138725592211,10.7986377387444,302600.668626552,0.0,1.0
2010-11-30,48.37,48.56,48.1,48.28,28000,10.7897150882683,10.8320976780299,10.7294871975544,10.769639124697,125523.240319163,0.0,1.0
2010-12-01,49.12,49.18,48.87,49.1,21700,10.9570147846959,10.9703987604101,10.90124821922,10.9525534594578,97280.5112473509,0.0,1.0
2010-12-02,49.8,49.81,49.23,49.23,14000,11.1086998427902,11.1109305054092,10.9815520735052,10.9815520735052,62761.6201595814,0.0,1.0
2010-12-03,50.02,50.02,49.524,49.75,25500,11.1577744204089,11.1577744204089,11.0471335545048,11.097546529695,114315.808147809,0.0,1.0
2010-12-06,50.01,50.07,49.8072,49.87,17600,11.1555437577899,11.1689277335041,11.1103059198759,11.1243144811234,78900.322486331,0.0,1.0
2010-12-07,50.1,50.59,50.05,50.59,76300,11.1756197213612,11.2849221896939,11.164466408266,11.2849221896939,342050.829869719,0.0,1.0
2010-12-08,49.96,50.242,49.8001,50.23,55900,11.1443904446947,11.2072951305515,11.1087221494164,11.2046183354087,250598.183351472,0.0,1.0
2010-12-09,49.99,50.35,49.8501,50.35,24800,11.1510824325518,11.2313862868371,11.1198754625115,11.2313862868371,111177.72713983,0.0,1.0
2010-12-10,50.44,50.45,50.03,50.31,38000,11.2514622504084,11.2536929130274,11.160005083028,11.2224636363609,170352.969004578,0.0,1.0
2010-12-13,50.4,51.0,50.4,51.0,38600,11.2425395999322,11.3763793570743,11.2425395999322,11.3763793570743,173042.752725704,0.0,1.0
2010-12-14,50.42,50.7,50.32,50.69,29900,11.2470009251703,11.3094594785033,11.22469429898,11.3072288158842,134040.888769392,0.0,1.0
2010-12-15,50.16,50.61,50.13,50.41,25600,11.1890036970754,11.289383514932,11.1823117092183,11.2447702625513,114764.105434663,0.0,1.0
2010-12-16,50.358,50.44,50.051,50.26,53100,11.2331708169323,11.2514622504084,11.1646894745279,11.2113103232658,238045.859319555,0.0,1.0
2010-12-17,50.65,50.65,50.34,50.6,42600,11.2983061654081,11.2983061654081,11.229155624218,11.2871528523129,190974.644199869,0.0,1.0
2010-12-20,50.71,50.78,50.548,50.62,39600,11.3116901411223,11.3273047794555,11.2755534066939,11.291614177551,177525.725594245,0.0,1.0
2010-12-21,50.99,51.1195,50.78,50.91,145900,11.3741486944553,11.4030357753717,11.3273047794555,11.356303393503,654065.741520207,0.0,1.0
2010-12-22,50.84,50.97,50.6,50.65,18900,11.446187943737,11.4754563236088,11.3921540116658,11.4034110808473,83947.2499248767,0.47295,1.0
2010-12-23,50.73,50.9,50.68,50.9,26500,11.4214223915377,11.4596964267547,11.4101653223562,11.4596964267547,117703.816032235,0.0,1.0
2010-12-27,50.822,50.85,50.49,50.54,12600,11.4421353988316,11.4484393575733,11.3673884594665,11.378645528648,55964.8332832514,0.0,1.0
2010-12-28,50.79,50.91,50.62,50.7,47400,11.4349308745555,11.461947840591,11.3966568393384,11.4146681500288,210534.372827469,0.0,1.0
2010-12-29,50.96,51.17,50.848,51.17,33700,11.4732049097725,11.5204846003348,11.447989074806,11.5204846003348,149683.720765522,0.0,1.0
2010-12-30,51.0,51.09,50.912,51.08,22000,11.4822105651177,11.5024732896444,11.4623981233583,11.5002218758081,97716.375573931,0.0,1.0
2010-12-31,50.7,50.9662,50.7,50.95,15400,11.4146681500288,11.474600786351,11.4146681500288,11.4709534959362,68401.4629017516,0.0,1.0
2011-01-03,51.4,51.51,51.07,51.07,26000,11.5722671185696,11.5970326707689,11.4979704619718,11.4979704619718,115482.989314646,0.0,1.0
2011-01-04,50.93,51.41,50.63,51.41,30100,11.4664506682636,11.5745185324059,11.3989082531747,11.5745185324059,133693.768398879,0.0,1.0
2011-01-05,51.16,51.2,50.8535,50.94,29000,11.5182331864985,11.5272388418437,11.449227352416,11.4687020820999,128807.949620181,0.0,1.0
2011-01-06,51.04,51.25,50.96,51.25,22400,11.4912162204629,11.5384959110252,11.4732049097725,11.5384959110252,99493.0369480024,0.0,1.0
2011-01-07,50.9618,51.27,50.64,51.27,19600,11.4736101642631,11.5429987386978,11.401159667011,11.5429987386978,87056.4073295017,0.0,1.0
2011-01-10,51.1,51.11,50.488,50.83,31700,11.5047247034807,11.506976117317,11.3669381766993,11.4439365299007,140800.413895164,0.0,1.0
2011-01-11,51.1,51.57,50.964,51.57,35000,11.5047247034807,11.6105411537867,11.4741054753071,11.6105411537867,155457.870231254,0.0,1.0
2011-01-12,51.31,51.52,51.24,51.52,26400,11.5520043940429,11.5992840846052,11.5362444971889,11.5992840846052,117259.650688717,0.0,1.0
2011-01-13,51.37,51.5,51.29,51.5,40500,11.5655128770607,11.5947812569326,11.5475015663704,11.5947812569326,179886.964124737,0.0,1.0
2011-01-14,51.62,51.68,51.33,51.46,32000,11.6217982229682,11.635306705986,11.5565072217155,11.5857756015874,142132.909925717,0.0,1.0
2011-01-18,51.96,51.96,51.55,51.65,44000,11.6983462934023,11.6983462934023,11.6060383261141,11.6285524644771,195432.751147862,0.0,1.0
2011-01-19,51.342,52.29,51.21,52.12,15100,11.5592089183191,11.7726429500001,11.52949025568,11.7343689147831,67068.966871198,0.0,1.0
2011-01-20,51.17,51.38,51.1003,51.38,9800,11.5204846003348,11.567764290897,11.5047922458958,11.567764290897,43528.2036647509,0.0,1.0
2011-01-21,51.1048,51.73,51.08,51.73,20600,11.5058053821221,11.6465637751674,11.5002218758081,11.6465637751674,91498.0607646808,0.0,1.0
2011-01-24,51.56,51.65,51.26,51.26,18000,11.6082897399504,11.6285524644771,11.5407473248615,11.5407473248615,79949.761833216,0.0,1.0
2011-01-25,51.79,51.79,51.35,51.48,92300,11.6600722581852,11.6600722581852,11.5610100493881,11.59027842926,409964.612066993,0.0,1.0
2011-01-26,51.9895,52.14,51.83,52.03,8600,11.7049879642194,11.7388717424556,11.6690779135304,11.7141061902564,38198.2195425365,0.0,1.0
2011-01-27,52.42,52.44,51.95,52.06,13800,11.801911329872,11.8064141575446,11.696094879566,11.7208604317653,61294.8174054656,0.0,1.0
2011-01-28,51.45,52.42,51.45,52.42,29800,11.5835241877511,11.801911329872,11.5835241877511,11.801911329872,132361.272368325,0.0,1.0
2011-01-31,51.76,52.01,51.53,51.53,18900,11.6533180166763,11.7096033625838,11.6015354984415,11.6015354984415,83947.2499248772,0.0,1.0
2011-02-01,52.41,52.4594,52.05,52.19,27800,11.7996599160357,11.810781900387,11.718609017929,11.7501288116371,123477.965497967,0.0,1.0
2011-02-02,52.1972,52.419,52.17,52.17,29000,11.7517498295993,11.8016861884884,11.7456259839645,11.7456259839645,128807.949620181,0.0,1.0
2011-02-03,52.35,52.4,51.911,52.21,25100,11.7861514330179,11.7974085021994,11.6873143656044,11.7546316393097,111485.501222985,0.0,1.0
2011-02-04,52.32,52.4,52.1,52.4,27700,11.779397191509,11.7974085021994,11.7298660871105,11.7974085021994,123033.800154449,0.0,1.0
2011-02-07,52.722,52.74,52.5,52.5,11900,11.8699040277282,11.8739565726335,11.8199226405624,11.8199226405624,52855.6758786261,0.0,1.0
2011-02-08,52.9,52.98,52.612,52.98,21800,11.9099791940143,11.9279905047046,11.8451384755289,11.9279905047046,96828.0448868948,0.0,1.0
2011-02-09,52.76,52.89,52.59,52.89,34900,11.8784594003061,11.907727780178,11.840185365089,11.907727780178,155013.704887736,0.0,1.0
2011-02-10,52.94,52.94,52.65,52.65,19000,11.9189848493595,11.9189848493595,11.8536938481068,11.8536938481068,84391.4152683945,0.0,1.0
2011-02-11,53.3,53.3,52.84,52.89,26800,12.0000357474662,12.0000357474662,11.8964707109965,11.907727780178,119036.312062788,0.0,1.0
2011-02-14,53.35,53.45,53.17,53.45,39100,12.0112928166477,12.0338069550106,11.9707673675943,12.0338069550106,173668.649315486,0.0,1.0
2011-02-15,53.19,53.339,53.08,53.08,8600,11.9752701952669,12.0088162614277,11.9505046430676,11.9505046430676,38198.2195425366,0.0,1.0
2011-02-16,53.58,53.63,53.4,53.5,24000,12.0630753348825,12.074332404064,12.0225498858291,12.0450640241921,106599.682444288,0.0,1.0
2011-02-17,53.87,53.91,52.5,53.5328,65500,12.1283663361351,12.1373719914803,11.8199226405624,12.0524486615752,290928.300004204,0.0,1.0
2011-02-18,53.95,54.04,53.8,54.0,23900,12.1463776468255,12.1666403713522,12.112606439281,12.157634716007,106155.51710077,0.0,1.0
2011-02-22,53.04,53.7299,52.95,53.29,30800,11.9414989877224,12.0968240282886,11.9212362631958,11.9977843336299,136802.925803504,0.0,1.0
2011-02-23,52.43,53.16,52.2602,53.15,13800,11.8041627437083,11.968515953758,11.7659337367679,11.9662645399217,61294.8174054656,0.0,1.0
2011-02-24,52.28,53.142,52.018,52.31,26000,11.7703915361638,11.9644634088527,11.7114044936528,11.7771457776727,115482.989314646,0.0,1.0
2011-02-25,53.21,53.21,52.55,52.55,17300,11.9797730229395,11.9797730229395,11.8311797097439,11.8311797097439,76840.604428591,0.0,1.0
2011-02-28,53.71,53.77,53.33,53.41,13300,12.0923437147544,12.1058521977722,12.0067899889751,12.0248012996654,59073.9906878762,0.0,1.0
2011-03-01,52.77,53.7528,52.7144,53.7528,30600,11.8807108141424,12.1019797659737,11.8681929532126,12.1019797659737,135914.595116467,0.0,1.0
2011-03-02,52.7499,52.91,52.576,52.69,18400,11.8761854723314,11.9122306078506,11.8370333857182,11.862699503452,81726.4232072879,0.0,1.0
2011-03-03,53.67,53.71,53.22,53.22,28500,12.0833380594092,12.0923437147544,11.9820244367758,11.9820244367758,126587.122902592,0.0,1.0
2011-03-04,53.222,53.83,52.86,53.83,22300,11.982474719543,12.1193606807899,11.9009735386691,12.1193606807899,99048.8716044848,0.0,1.0
2011-03-07,52.85,53.5599,52.55,53.43,31200,11.8987221248328,12.0585499930715,11.8311797097439,12.029304127338,138579.587177574,0.0,1.0
2011-03-08,53.62,53.67,52.9,52.9,16500,12.0720809902277,12.0833380594092,11.9099791940143,11.9099791940143,73287.2816804481,0.0,1.0
2011-03-09,53.4696,53.5835,53.311,53.45,10400,12.0382197261298,12.0638633297252,12.0025123026861,12.0338069550106,46193.1957258581,0.0,1.0
2011-03-10,52.56,52.91,52.56,52.64,26400,11.8334311235801,11.9122306078506,11.8334311235801,11.8514424342705,117259.650688717,0.0,1.0
2011-03-11,53.0,53.8,51.82,52.55,181500,11.9324933323772,12.112606439281,11.6668264996941,11.8311797097439,806160.098484932,0.0,1.0
2011-03-14,52.568,52.7,52.3445,52.61,31900,11.8352322546492,11.8649509172883,11.7849131554079,11.8446881927616,141688.744582199,0.0,1.0
2011-03-15,52.1001,52.5,51.04,51.47,36900,11.7298886012488,11.8199226405624,11.4912162204629,11.5880270154237,163897.011758093,0.0,1.0
2011-03-16,51.6,52.7282,51.3426,52.04,26600,11.6172953952956,11.8712999043067,11.5593440031493,11.7163576040927,118147.981375753,0.0,1.0
2011-03-17,51.79,52.27,51.6368,52.27,24500,11.6600722581852,11.7681401223275,11.6255805982132,11.7681401223275,108820.509161878,0.0,1.0
2011-03-18,52.08,52.56,52.02,52.5,68800,11.7253632594379,11.8334311235801,11.7118547764201,11.8199226405624,305585.756340292,0.0,1.0
2011-03-21,52.78,52.855,52.56,52.56,29400,11.9488948821747,11.9658741757738,11.8990889542838,11.8990889542838,129864.059839949,0.29285,1.0
2011-03-22,52.558,52.87,52.466,52.87,12000,11.8986361731212,11.9692700344936,11.8778082396396,11.9692700344936,53005.7387101835,0.0,1.0
2011-03-23,52.4221,52.54,51.94,52.0,11700,11.8678696931195,11.8945611426574,11.7587267938642,11.7723102287435,51680.5952424291,0.0,1.0
2011-03-24,52.64,52.84,52.232,52.61,28800,11.9172002007896,11.962478317054,11.8248328436102,11.9104084833499,127213.77290444,0.0,1.0
2011-03-25,53.06,53.399,52.79,52.9,17900,12.0122842449448,12.089030652013,11.9511587879879,11.9760617519333,79066.893576024,0.0,1.0
2011-03-28,53.0,53.37,52.95,53.36,19700,11.9987008100655,12.0824653251546,11.9873812809994,12.0802014193414,87017.7543825514,0.0,1.0
2011-03-29,53.16,53.224,52.68,52.79,20100,12.034923303077,12.0494123002816,11.9262558240425,11.9511587879879,88784.6123395576,0.0,1.0
2011-03-30,53.85,53.872,53.3,53.3,19400,12.1911328041892,12.1961133969783,12.0666179844621,12.0666179844621,85692.6109147967,0.0,1.0
2011-03-31,54.035,54.13,53.62,53.62,13800,12.2330150617338,12.2545221669594,12.1390629704851,12.1390629704851,60956.5995167109,0.0,1.0
2011-04-01,54.373,54.53,54.15,54.26,15100,12.3095350782206,12.3450783994882,12.2590499785858,12.2839529425312,66698.887876981,0.0,1.0
2011-04-04,54.5022,54.59,54.3404,54.57,9500,12.3387847413274,12.3586618343675,12.3021547452695,12.354134022741,41962.8764788953,0.0,1.0
2011-04-05,54.7272,54.94,54.48,54.48,13900,12.3897226221249,12.4378985378302,12.3337588704221,12.3337588704221,61398.3140059624,0.0,1.0
2011-04-06,54.97,55.01,54.7401,54.97,27600,12.4446902552698,12.4537458785227,12.3926430606239,12.4446902552698,121913.199033422,0.0,1.0
2011-04-07,54.53,54.92,54.5041,54.9,17200,12.3450783994882,12.4333707262037,12.3392148834319,12.4288429145773,75974.8921512628,0.0,1.0
2011-04-08,54.21,54.5926,54.024,54.5926,11900,12.2726334134651,12.3592504498789,12.2305247653392,12.3592504498789,52564.0242209321,0.0,1.0
2011-04-11,53.9434,54.35,53.83,54.35,17800,12.2122776844847,12.3043280948502,12.1866049925628,12.3043280948502,78625.1790867721,0.0,1.0
2011-04-12,53.5579,53.89,53.4845,53.63,37400,12.125004115385,12.2001884274421,12.108387046716,12.1413268762984,165201.218980073,0.0,1.0
2011-04-13,53.63,53.88,53.35,53.88,35200,12.1413268762984,12.1979245216289,12.0779375135282,12.1979245216289,155483.500216538,0.0,1.0
2011-04-14,53.89,53.89,53.34,53.45,13600,12.2001884274421,12.2001884274421,12.075673607715,12.1005765716604,60073.1705382079,0.0,1.0
2011-04-15,54.3,54.43,53.83,53.83,12100,12.2930085657841,12.322439341356,12.1866049925628,12.1866049925628,53447.4531994351,0.0,1.0
2011-04-18,53.59,53.71,53.29,53.71,28300,12.1322712530455,12.1594381228041,12.0643540786489,12.1594381228041,125005.200458183,0.0,1.0
2011-04-19,53.79,53.87,53.5856,53.72,13900,12.1775493693099,12.1956606158156,12.1312751344877,12.1617020286173,61398.3140059625,0.0,1.0
2011-04-20,54.66,54.703,54.4793,54.53,5900,12.37450917506,12.3842439700569,12.3336003970151,12.3450783994882,26061.1548658403,0.0,1.0
2011-04-21,54.9,54.93,54.6438,54.93,9700,12.4288429145773,12.4356346320169,12.3708416476426,12.4356346320169,42846.3054573983,0.0,1.0
2011-04-25,54.9528,55.07,54.8,54.8,10400,12.4407963372711,12.467329313402,12.4062038564451,12.4062038564451,45938.306882159,0.0,1.0
2011-04-26,55.54,55.62,55.09,55.14,17100,12.5737328866234,12.5918441331291,12.4718571250285,12.4831766540946,75533.1776620114,0.0,1.0
2011-04-27,55.85,55.85,55.42,55.72,13400,12.6439139668332,12.6439139668332,12.5465660168647,12.6144831912613,59189.7415597049,0.0,1.0
2011-04-28,56.05,56.17,55.89,55.89,14800,12.6891920830976,12.7163589528562,12.6529695900861,12.6529695900861,65373.7444092263,0.0,1.0
2011-04-29,56.06,56.25,55.8645,56.25,9800,12.6914559889108,12.734470199362,12.6471966302623,12.734470199362,43288.0199466499,0.0,1.0
2011-05-02,56.01,56.44,55.93,56.41,18000,12.6801364598447,12.7774844098132,12.6620252133389,12.7706926923735,79508.6080652753,0.0,1.0
2011-05-03,55.692,56.13,55.423,55.94,16000,12.6081442549843,12.7073033296033,12.5472451886087,12.6642891191522,70674.3182802448,0.0,1.0
2011-05-04,55.3699,55.84,55.08,55.84,15000,12.5352238487405,12.64165006102,12.4695932192152,12.64165006102,66257.1733877294,0.0,1.0
2011-05-05,55.02,55.476,54.78,55.12,21400,12.4560097843359,12.5592438894188,12.4016760448187,12.4786488424681,94526.9006998276,0.0,1.0
2011-05-06,55.06,55.6,54.9175,55.41,21700,12.4650654075888,12.5873163215027,12.4328047497504,12.5443021110515,95852.044167582,0.0,1.0
2011-05-09,55.401,55.51,55.061,55.11,12000,12.5422645958196,12.5669411691837,12.4652917981701,12.4763849366549,53005.7387101836,0.0,1.0
2011-05-10,56.15,56.25,55.55,55.55,11700,12.7118311412298,12.734470199362,12.5759967924366,12.5759967924366,51680.5952424289,0.0,1.0
2011-05-11,55.61,55.9701,55.398,55.9701,13800,12.5895802273159,12.67110347565,12.5415854240756,12.67110347565,60956.5995167111,0.0,1.0
2011-05-12,55.8328,55.89,55.26,55.49,19000,12.6400200488344,12.6529695900861,12.5103435238532,12.5624133575573,83925.7529577909,0.0,1.0
2011-05-13,55.41,55.93,55.23,55.92,32800,12.5443021110515,12.6620252133389,12.5035518064135,12.6597613075257,144882.352474502,0.0,1.0
2011-05-16,55.1635,55.6,55.1635,55.25,12700,12.4884968327556,12.5873163215027,12.4884968327556,12.50807961804,56097.7401349444,0.0,1.0
2011-05-17,54.94,55.11,54.74,54.86,16600,12.4378985378302,12.4763849366549,12.3926204215658,12.4197872913244,73324.6052157537,0.0,1.0
2011-05-18,55.61,55.63,54.95,55.06,21400,12.5895802273159,12.5941080389423,12.4401624436434,12.4650654075888,94526.9006998274,0.0,1.0
2011-05-19,55.779,56.02,55.4,55.9,18900,12.6278402355593,12.6824003656579,12.5420382052383,12.6552334958993,83484.0384685392,0.0,1.0
2011-05-20,55.4,55.69,55.1801,55.69,22100,12.5420382052383,12.6076914738217,12.4922549164056,12.6076914738217,97618.9021245879,0.0,1.0
2011-05-23,54.5525,54.84,54.51,54.52,32600,12.3501721875679,12.415259479698,12.3405505878617,12.3428144936749,143998.923495999,0.0,1.0
2011-05-24,54.5668,54.779,54.45,54.7,11800,12.3534095728808,12.4014496542373,12.3269671529824,12.3835647983129,52122.3097316805,0.0,1.0
2011-05-25,54.84,54.97,54.234,54.4,40100,12.415259479698,12.4446902552698,12.2780667874168,12.3156476239163,177127.510189863,0.0,1.0
2011-05-26,55.166,55.23,54.41,54.72,13000,12.4890628092089,12.5035518064135,12.3179115297295,12.3880926099393,57422.883602699,0.0,1.0
2011-05-27,55.4,55.62,55.272,55.43,25500,12.5420382052383,12.5918441331291,12.5130602108291,12.5488299226779,112637.19475914,0.0,1.0
2011-05-31,56.05,56.05,55.61,55.89,13900,12.6891920830976,12.6891920830976,12.5895802273159,12.6529695900861,61398.3140059625,0.0,1.0
2011-06-01,54.74,56.0,54.74,55.9899,58100,12.3926204215658,12.6778725540315,12.3926204215658,12.6755860091601,256636.118255138,0.0,1.0
2011-06-02,54.4701,54.94,54.27,54.86,41000,12.331517603667,12.4378985378302,12.2862168483444,12.4197872913244,181102.940593127,0.0,1.0
2011-06-03,54.05,54.42,53.88,54.19,44100,12.2364109204536,12.3201754355427,12.1979245216289,12.2681056018387,194796.089759925,0.0,1.0
2011-06-06,53.39,53.87,53.33,53.85,15700,12.0869931367811,12.1956606158156,12.0734097019018,12.1911328041892,69349.1748124901,0.0,1.0
2011-06-07,53.63,53.88,53.44,53.63,40000,12.1413268762984,12.1979245216289,12.0983126658472,12.1413268762984,176685.795700611,0.0,1.0
2011-06-08,53.35,53.61,53.11,53.41,21200,12.0779375135282,12.1367990646719,12.0236037740109,12.0915209484075,93643.4717213243,0.0,1.0
2011-06-09,53.44,53.559,53.08,53.47,21800,12.0983126658472,12.1252531450245,12.0168120565713,12.1051043832868,96293.7586568333,0.0,1.0
2011-06-10,52.54,53.21,52.41,53.21,140700,11.8945611426574,12.0462428321431,11.8651303670855,12.0462428321431,621492.286376902,0.0,1.0
2011-06-13,52.692,52.8024,52.43,52.63,11700,11.9289725110183,11.9539660311963,11.869658178712,11.9149362949764,51680.5952424291,0.0,1.0
2011-06-14,53.26,53.5199,53.05,53.41,19500,12.0575623612092,12.1164012732948,12.0100203391316,12.0915209484075,86134.3254040484,0.0,1.0
2011-06-15,52.59,53.12,52.3825,52.91,26200,11.9058806717235,12.0258676798241,11.8589046260992,11.9783256577465,115729.196183901,0.0,1.0
2011-06-16,52.63,52.91,52.3201,52.64,15100,11.9149362949764,11.9783256577465,11.8447778538247,11.9172002007896,66698.8878769808,0.0,1.0
2011-06-17,52.938,53.28,52.7901,53.28,11100,11.9846645940235,12.0620901728357,11.951181427046,12.0620901728357,49030.30830692,0.0,1.0
2011-06-20,53.29,53.46,52.93,53.23,71500,12.0643540786489,12.1028404774736,11.982853469373,12.0507706437696,315825.859814843,0.0,1.0
2011-06-21,53.88,54.14,53.66,53.67,168700,12.1979245216289,12.2567860727726,12.148118593738,12.1503824995512,745172.343367328,0.0,1.0
2011-06-22,53.47,54.66,53.47,53.47,14000,12.1802570006625,12.4513343492839,12.1802570006625,12.1802570006625,61458.4733277207,0.33196,1.0
2011-06-23,53.09,53.23,52.5,52.86,30300,12.0936944859767,12.1255859387556,11.9592947921223,12.0413013849826,133013.695844995,0.0,1.0
2011-06-24,52.96,53.32,52.73,53.31,22500,12.0640809941104,12.1460875869707,12.0116878931164,12.1438096260579,98772.5464195516,0.0,1.0
2011-06-27,53.0,53.3,52.85,53.12,53100,12.0731928377616,12.1415316651451,12.0390234240698,12.100528368715,233103.209550141,0.0,1.0
2011-06-28,53.74,53.7499,53.23,53.27,16800,12.2417619453077,12.2440171266114,12.1255859387556,12.1346977824068,73750.1679932649,0.0,1.0
2011-06-29,54.22,54.31,53.7355,54.15,19300,12.3511040691214,12.3716057173365,12.2407368628969,12.3351583427319,84724.8953732149,0.0,1.0
2011-06-30,54.4899,54.64,54.38,54.41,13200,12.4125862341575,12.4467784274584,12.3875514437259,12.3943853264643,57946.5605661365,0.0,1.0
2011-07-01,55.28,55.43,54.6003,54.64,45300,12.5925679258766,12.6267373395684,12.4377349226346,12.4467784274584,198862.060124697,0.0,1.0
2011-07-05,55.22,55.43,55.02,55.39,11800,12.5789001603999,12.6267373395684,12.5333409421442,12.6176254959173,51800.7132333647,0.0,1.0
2011-07-06,55.46,55.662,55.171,55.19,53100,12.6335712223067,12.679586032745,12.5677381519273,12.5720662776615,233103.209550142,0.0,1.0
2011-07-07,56.06,56.262,55.8906,56.21,16900,12.7702488770739,12.8162636875121,12.7316602192113,12.8044182907656,74189.1570884627,0.0,1.0
2011-07-08,55.85,55.86,55.4125,55.55,40500,12.7224116979054,12.7246896588182,12.622750907971,12.6540728705218,177790.583555192,0.0,1.0
2011-07-11,54.8,55.48,54.7123,55.48,39800,12.4832258020629,12.6381271441323,12.4632480848578,12.6381271441323,174717.659888807,0.0,1.0
2011-07-12,54.74,55.18,54.74,55.06,12800,12.4695580365862,12.5697883167488,12.4695580365862,12.5424527857953,56190.6041853448,0.0,1.0
2011-07-13,54.7,55.31,54.68,55.07,32800,12.4604461929351,12.599401808615,12.4558902711095,12.5447307467081,143988.423224945,0.0,1.0
2011-07-14,54.18,55.033,54.176,54.91,38700,12.3419922254702,12.5363022913308,12.3410810411051,12.5082833721036,169888.779841629,0.0,1.0
2011-07-15,54.4,54.52,54.0607,54.25,22000,12.3921073655515,12.4194428965049,12.3148161517807,12.3579379518597,96577.6009435614,0.0,1.0
2011-07-18,53.76,54.27,53.57,54.27,46800,12.2463178671333,12.3624938736853,12.2030366097903,12.3624938736853,205446.896552666,0.0,1.0
2011-07-19,54.56,54.65,54.15,54.16,32300,12.4285547401561,12.4490563883711,12.3351583427319,12.3374363036447,141793.477748956,0.0,1.0
2011-07-20,54.8,54.922,54.65,54.78,11500,12.4832258020629,12.5110169251989,12.4490563883711,12.4786698802374,50483.7459477707,0.0,1.0
2011-07-21,55.46,55.54,55.04,55.04,49200,12.6335712223067,12.651794909609,12.5378968639698,12.5378968639698,215982.63483742,0.0,1.0
2011-07-22,55.4481,55.513,55.1826,55.33,50700,12.6308604488205,12.6456444151445,12.5703805865861,12.6039577304405,222567.471265389,0.0,1.0
2011-07-25,55.1,55.38,54.7934,54.8,7200,12.5515646294465,12.6153475350045,12.4817223478605,12.4832258020629,31607.2148542564,0.0,1.0
2011-07-26,54.69,54.989,54.69,54.98,69200,12.4581682320223,12.5262792633146,12.4581682320223,12.5242290984931,303780.45387702,0.0,1.0
2011-07-27,53.51,54.51,53.494,54.51,43000,12.1893688443136,12.4171649355922,12.1857241068532,12.4171649355922,188765.310935143,0.0,1.0
2011-07-28,53.199,53.84,53.199,53.44,43800,12.118524259926,12.2645415544355,12.118524259926,12.1734231179241,192277.223696727,0.0,1.0
2011-07-29,53.0,53.262,52.151,52.56,29700,12.0731928377616,12.1328754136766,11.8797939562661,11.972962557599,130379.761273807,0.0,1.0
2011-08-01,52.69,53.78,52.432,53.78,40700,12.0025760494652,12.2508737889588,11.9438046579154,12.2508737889588,178668.561745589,0.0,1.0
2011-08-02,51.21,52.76,51.21,52.41,52700,11.665437834373,12.0185217758547,11.665437834373,11.9387931439073,231347.25316935,0.0,1.0
2011-08-03,51.21,51.249,49.68,51.12,154700,11.665437834373,11.6743218819329,11.3169098147169,11.644936186158,679116.130271317,0.0,1.0
2011-08-04,48.65,50.67,48.61,50.66,107800,11.0822798407,11.5424279450826,11.0731679970489,11.5401499841698,473230.244623451,0.0,1.0
2011-08-05,47.93,49.27,46.9,49.27,85700,10.9182666549795,11.2235134172927,10.6836366809626,11.2235134172927,376213.65458469,0.0,1.0
2011-08-08,44.23,47.05,44.23,46.77,128300,10.075421117249,10.7178060946544,10.075421117249,10.6540231890964,563223.009139039,0.0,1.0
2011-08-09,45.69,45.96,44.289,45.31,69100,10.4080034105156,10.4695083551608,10.0888610866344,10.3214408958298,303341.464781822,0.0,1.0
2011-08-10,45.73,47.35,45.68,46.1,43300,10.4171152541667,10.7861449220379,10.4057254496028,10.5013998079398,190082.278220737,0.0,1.0
2011-08-11,48.09,48.65,45.8,46.0,334900,10.9547140295841,11.0822798407,10.4330609805562,10.4786201988119,1470174.47981811,0.0,1.0
2011-08-12,48.08,48.7836,47.8507,48.47,54400,10.9524360686713,11.1127133984948,10.9002024249411,11.0412765442699,238810.067787714,0.0,1.0
2011-08-15,49.619,49.619,48.52,48.52,22100,11.3030142531489,11.3030142531489,11.0526663488338,11.0526663488338,97016.5900387593,0.0,1.0
2011-08-16,49.16,49.35,48.796,49.0,18600,11.1984558472521,11.241737104595,11.1155380700267,11.1620084726475,81651.9717068288,0.0,1.0
2011-08-17,49.07,49.732,48.83,49.6,32500,11.177954199037,11.3287552114634,11.1232831371302,11.2986861274146,142671.455939352,0.0,1.0
2011-08-18,47.05,47.81,46.76,47.78,55500,10.7178060946544,10.8909311240261,10.6517452281836,10.8840972412877,243638.947834893,0.0,1.0
2011-08-19,46.43,47.34,46.33,46.5,26100,10.5765725180617,10.7838669611252,10.5537929089339,10.5925182444512,114576.15384668,0.0,1.0
2011-08-22,46.44,47.1455,46.19,47.0701,19100,10.5788504789745,10.7395606213715,10.5219014561549,10.7223847960891,83846.917182819,0.0,1.0
2011-08-23,47.88,47.88,46.4,46.56,25400,10.9068768504156,10.9068768504156,10.5697386353234,10.6061860099279,111503.230180293,0.0,1.0
2011-08-24,48.8,48.83,47.633,47.85,20100,11.1164492543918,11.1232831371302,10.8506112158698,10.9000429676772,88236.8081347991,0.0,1.0
2011-08-25,47.838,49.17,47.6,49.11,31300,10.8973094145819,11.2007338081649,10.8430939448576,11.1870660426881,137403.586796975,0.0,1.0
2011-08-26,48.61,48.75,47.34,47.71,10900,11.0731679970489,11.1050594498279,10.7838669611252,10.8681515148982,47849.8113765825,0.0,1.0
2011-08-29,50.35,50.35,49.26,49.26,44600,11.4695331958735,11.4695331958735,11.2212354563799,11.2212354563799,195789.136458311,0.0,1.0
2011-08-30,50.45,50.75,49.69,50.12,28500,11.4923128050014,11.5606516323849,11.3191877756297,11.4171400948794,125111.892131431,0.0,1.0
2011-08-31,50.7301,51.222,50.49,50.71,52100,11.5561184901685,11.6681713874684,11.5014246486525,11.5515397887338,228713.31859816,0.0,1.0
2011-09-01,50.064,51.0845,50.03,50.95,12700,11.4043835137679,11.6368494249176,11.3966384466644,11.6062108506406,55751.6150901465,0.0,1.0
2011-09-02,48.71,49.379,48.61,48.93,14000,11.0959476061767,11.2483431912421,11.0731679970489,11.146062746258,61458.473327721,0.0,1.0
2011-09-06,48.26,48.341,47.25,47.27,49100,10.9934393651014,11.011890848495,10.7633653129101,10.7679212347357,215543.645742221,0.0,1.0
2011-09-07,49.93,49.93,48.79,48.94,21400,11.3738588375365,11.3738588375365,11.114171293479,11.1483407071708,93943.6663723734,0.0,1.0
2011-09-08,49.27,50.1065,49.23,49.46,24500,11.2235134172927,11.4140648476472,11.2144015736416,11.2667946746356,107552.328323511,0.0,1.0
2011-09-09,48.07,48.94,47.77,48.94,15100,10.9501581077585,11.1483407071708,10.8818192803749,11.1483407071708,66287.3533748987,0.0,1.0
2011-09-12,48.188,48.199,47.26,47.74,29500,10.9770380465293,10.9795438035334,10.7656432738229,10.8749853976366,129501.783083412,0.0,1.0
2011-09-13,48.79,48.9,47.97,48.42,59000,11.114171293479,11.1392288635197,10.9273784986306,11.029886739706,259003.566166824,0.0,1.0
2011-09-14,49.45,49.92,48.5858,48.84,12100,11.2645167137228,11.3715808766237,11.0676553316399,11.1255610980429,53117.6805189589,0.0,1.0
2011-09-15,50.1199,50.13,49.43,50.0,13800,11.4171173152703,11.4194180557922,11.2599607918973,11.389804563926,60580.4951373249,0.0,1.0
2011-09-16,50.16,50.45,49.77,50.01,16700,11.4262519385306,11.4923128050014,11.337411462932,11.3920825248388,73311.1788980668,0.0,1.0
2011-09-19,49.65,49.65,49.13,49.62,22000,11.3100759319785,11.3100759319785,11.1916219645137,11.3032420492402,96577.6009435616,0.0,1.0
2011-09-20,49.23,50.173,49.23,49.78,15100,11.2144015736416,11.4292132877172,11.2144015736416,11.3396894238448,66287.3533748986,0.0,1.0
2011-09-21,47.51,49.59,47.51,49.35,19200,10.8225922966425,11.2964081665018,10.8225922966425,11.241737104595,84285.9062780171,0.0,1.0
2011-09-22,46.23,46.724,45.6,46.64,47200,10.531013299806,10.6435445688976,10.3875017623005,10.6244096972302,207202.852933459,0.0,1.0
2011-09-23,46.45,46.699,45.73,46.01,106300,10.5811284398873,10.6378496666156,10.4171152541667,10.4808981597247,466645.408195479,0.0,1.0
2011-09-26,46.96,47.05,45.79,46.55,67700,10.7890561560845,10.8097336487175,10.520248751855,10.6948586896451,294668.222503142,0.40278,1.0
2011-09-27,47.64,48.4799,47.64,48.31,74600,10.945286100423,11.1382530566729,10.945286100423,11.0992185455801,324700.877381602,0.0,1.0
2011-09-28,46.28,47.96,46.28,47.96,28400,10.632826211746,11.0188060742294,10.632826211746,11.0188060742294,123612.666456266,0.0,1.0
2011-09-29,47.07,47.57,46.33,47.57,73100,10.8143286470804,10.9292036061529,10.6443137076532,10.9292036061529,318172.039364546,0.0,1.0
2011-09-30,46.11,46.878,46.08,46.5,74400,10.5937687256613,10.7702166627966,10.586876228117,10.6833711937378,323830.365645994,0.0,1.0
2011-10-03,44.18,46.3218,44.18,45.79,119700,10.1503513836417,10.6424297583244,10.1503513836417,10.520248751855,521001.273761093,0.0,1.0
2011-10-04,45.6,45.61,43.22,43.68,51000,10.4765962674074,10.4788937665889,9.92979146222256,10.0354764245692,221980.492579916,0.0,1.0
2011-10-05,46.13,46.244,45.13,45.85,25800,10.5983637240242,10.6245552146927,10.3686138058793,10.5340337469436,112296.013893369,0.0,1.0
2011-10-06,47.25,47.25,45.92,46.02,60000,10.8556836323465,10.8556836323465,10.5501162412138,10.5730912330283,261153.520682253,0.0,1.0
2011-10-07,46.656,47.375,46.363,47.25,37500,10.7192121809684,10.8844023721146,10.651895454952,10.8556836323465,163220.950426409,0.0,1.0
2011-10-10,48.11,48.15,46.95,47.54,20500,11.0532685619511,11.0624585586769,10.786758656903,10.9223111086085,89227.45289977,0.0,1.0
2011-10-11,47.84,48.1,47.61,48.01,24000,10.991236084052,11.0509710627697,10.9383936028787,11.0302935701366,104461.408272901,0.0,1.0
2011-10-12,48.46,48.81,48.077,48.13,24700,11.1336810333018,11.2140935046526,11.0456868146523,11.057863560314,107508.199347528,0.0,1.0
2011-10-13,48.27,48.44,47.593,48.08,11100,11.0900285488543,11.1290860349389,10.9344878542702,11.0463760644068,48313.4013262169,0.0,1.0
2011-10-14,49.003,49.1988,48.53,49.04,25500,11.2584352388545,11.3034202728273,11.149763527572,11.2669359858259,110990.246289958,0.0,1.0
2011-10-17,47.99,48.67,47.924,48.67,20100,11.0256985717737,11.1819285161123,11.0105350771762,11.1819285161123,87486.4294285551,0.0,1.0
2011-10-18,49.2461,49.54,47.63,48.14,16000,11.3142874439555,11.3818109448983,10.9429886012416,11.0601610594955,69640.9388486011,0.0,1.0
2011-10-19,48.732,49.5,48.6726,49.07,72300,11.1961730110372,11.3726209481725,11.1825258658994,11.2738284833702,314689.992422116,0.0,1.0
2011-10-20,49.03,49.04,48.323,48.85,13400,11.2646384866444,11.2669359858259,11.102205294516,11.2232835013783,58324.2862857033,0.0,1.0
2011-10-21,50.0801,50.16,49.451,49.78,63400,11.5058988756884,11.5242558941482,11.3613632021834,11.4369509252531,275952.220187581,0.0,1.0
2011-10-24,51.158,51.26,50.23,50.23,42600,11.7535463124568,11.7769808041076,11.5403383884183,11.5403383884183,185418.999684399,0.0,1.0
2011-10-25,50.16,50.99,50.078,50.99,100700,11.5242558941482,11.7149483262084,11.5054164008603,11.7149483262084,438302.65887838,0.0,1.0
2011-10-26,50.6,51.14,49.88,51.14,31200,11.6253458581319,11.7494108139302,11.4599259170676,11.7494108139302,135799.830754772,0.0,1.0
2011-10-27,52.6,52.95,51.6,52.55,77100,12.0848456944217,12.1652581657724,11.8550957762768,12.0733581985145,335582.274076696,0.0,1.0
2011-10-28,52.42,52.6,51.72,52.6,25500,12.0434907091556,12.0848456944217,11.8826657664542,12.0848456944217,110990.246289958,0.0,1.0
2011-10-31,51.43,52.16,51.41,51.68,70500,11.8160382901922,11.983755730438,11.8114432918293,11.8734757697284,306855.386801647,0.0,1.0
2011-11-01,49.7,50.64,49.49,50.54,60400,11.4185709318015,11.6345358548577,11.3703234489911,11.6115608630432,262894.544153468,0.0,1.0
2011-11-02,50.75,51.08,50.28,51.01,13000,11.6598083458537,11.7356258188415,11.5518258843256,11.7195433245713,56583.262814488,0.0,1.0
2011-11-03,51.76,51.89,50.61,51.89,24200,11.89185576318,11.9217232525388,11.6276433573134,11.9217232525388,105331.920008509,0.0,1.0
2011-11-04,51.53,51.7,50.8,51.48,14700,11.8390132820067,11.8780707680913,11.6712958417609,11.8275257860994,63982.6125671519,0.0,1.0
2011-11-07,51.63,51.63,50.969,51.58,13900,11.8619882738212,11.8619882738212,11.7101235779274,11.8505007779139,60500.5656247218,0.0,1.0
2011-11-08,52.09,52.21,51.03,52.06,27300,11.9676732361678,11.9952432263452,11.7241383229342,11.9607807386235,118824.851910425,0.0,1.0
2011-11-09,50.19,51.26,50.0908,51.26,27000,11.5311483916925,11.7769808041076,11.5083571998125,11.7769808041076,117519.084307014,0.0,1.0
2011-11-10,50.55,50.8,50.32,50.8,14400,11.6138583622247,11.6712958417609,11.5610158810513,11.6712958417609,62676.8449637406,0.0,1.0
2011-11-11,51.67,51.75,51.09,51.09,31500,11.871178270547,11.8895582639986,11.7379233180229,11.7379233180229,137105.598358182,0.0,1.0
2011-11-14,50.99,51.48,50.84,51.42,15400,11.7149483262084,11.8275257860994,11.6804858384867,11.8137407910107,67029.4036417785,0.0,1.0
2011-11-15,51.28,51.54,50.54,50.84,31700,11.7815758024705,11.8413107811881,11.6115608630432,11.6804858384867,137976.11009379,0.0,1.0
2011-11-16,50.76,51.52,50.707,50.81,62200,11.6621058450351,11.8367157828252,11.6499290993734,11.6735933409424,270729.149773936,0.0,1.0
2011-11-17,49.93,50.87,49.8,50.68,217400,11.4714134129748,11.687378336031,11.441545923616,11.6437258515835,946246.256605367,0.0,1.0
2011-11-18,50.12,50.34,49.89,50.31,17600,11.5150658974224,11.5656108794142,11.462223416249,11.5587183818699,76605.0327334607,0.0,1.0
2011-11-21,49.05,49.48,48.7607,49.45,39700,11.2692334850073,11.3680259498096,11.202766833688,11.3611334522653,172796.579518091,0.0,1.0
2011-11-22,48.74,49.09,48.01,48.01,120400,11.1980110103824,11.2784234817331,11.0302935701366,11.0302935701366,524048.064835722,0.0,1.0
2011-11-23,47.54,48.79,47.5,48.79,34700,10.9223111086085,11.2094985062897,10.9131211118827,11.2094985062897,151033.786127903,0.0,1.0
2011-11-25,47.6,48.042,47.34,47.4,9600,10.9360961036972,11.0376455675173,10.8763611249795,10.8901461200682,41784.5633091606,0.0,1.0
2011-11-28,48.93,49.51,48.48,49.51,54100,11.2416634948299,11.374918447354,11.1382760316647,11.374918447354,235473.424481832,0.0,1.0
2011-11-29,49.1185,49.3,48.826,49.13,29400,11.2849713544003,11.3266709645436,11.2177695033429,11.2876134784589,127965.225134303,0.0,1.0
2011-11-30,51.23,51.23,50.56,50.71,29000,11.7700883065632,11.7700883065632,11.6161558614061,11.6506183491279,126224.201663089,0.0,1.0
2011-12-01,50.95,51.37,50.804,51.11,25400,11.7057583294826,11.8022532951035,11.6722148414335,11.7425183163858,110554.990422154,0.0,1.0
2011-12-02,50.99,51.5803,50.88,51.49,193400,11.7149483262084,11.8505697028894,11.6896758352125,11.8298232852809,841784.848332465,0.0,1.0
2011-12-05,51.55,51.96,51.21,51.88,30700,11.8436082803696,11.937805746809,11.7654933082003,11.9194257533574,133623.551415753,0.0,1.0
2011-12-06,51.48,51.71,51.2,51.56,41700,11.8275257860994,11.8803682672728,11.7631958090189,11.845905779551,181501.696874166,0.0,1.0
2011-12-07,51.54,51.64,50.77,51.26,33900,11.8413107811881,11.8642857730026,11.6644033442166,11.7769808041076,147551.739185473,0.0,1.0
2011-12-08,50.36,51.26,50.23,51.26,91400,11.5702058777771,11.7769808041076,11.5403383884183,11.7769808041076,397823.863172634,0.0,1.0
2011-12-09,51.24,51.4332,50.506,50.63,69000,11.7723858057447,11.8167734899303,11.6037493658263,11.6322383556763,300326.54878459,0.0,1.0
2011-12-12,50.67,51.12,50.2708,51.12,23500,11.6414283524021,11.7448158155673,11.5497121850786,11.7448158155673,102285.128933882,0.0,1.0
2011-12-13,50.14,51.239,49.86,51.14,29000,11.5196608957853,11.7721560558265,11.4553309187047,11.7494108139302,126224.201663089,0.0,1.0
2011-12-14,49.66,50.117,49.58,50.04,20000,11.4093809350757,11.5143766476679,11.3910009416241,11.4966859039708,87051.1735607512,0.0,1.0
2011-12-15,50.27,50.42,49.94,50.42,50200,11.5495283851441,11.5839908728658,11.4737109121563,11.5839908728658,218498.445637485,0.0,1.0
2011-12-16,50.54,51.78,50.25,50.57,81200,11.6115608630432,11.8964507615429,11.5449333867812,11.6184533605876,353427.76465665,0.0,1.0
2011-12-19,49.83,50.84,49.744,50.8,162300,11.4484384211603,11.6804858384867,11.4286799281999,11.6712958417609,706420.273445497,0.0,1.0
2011-12-20,51.2,51.46,50.59,50.81,257500,11.7631958090189,11.8229307877365,11.6230483589505,11.6735933409424,1120783.85959467,0.0,1.0
2011-12-21,51.4,51.5099,50.77,50.92,64300,11.863987098109,11.8893538720795,11.7185724702528,11.7531950006948,278575.825535649,0.2387,1.0
2011-12-22,51.99,52.1,51.57,51.74,37800,12.0001690511807,12.0255589068381,11.9032259659432,11.9424648337775,163766.192927644,0.0,1.0
2011-12-23,52.25,52.3284,52.0565,52.25,24300,12.0601814372801,12.0782774798578,12.01551837301,12.0601814372801,105278.266882057,0.0,1.0
2011-12-27,52.18,52.48,52.18,52.21,61000,12.0440242564072,12.1132693172911,12.0440242564072,12.0509487624956,264278.776946726,0.0,1.0
2011-12-28,51.57,52.41,51.4805,52.41,42100,11.9032259659432,12.0971121364182,11.8825678561129,12.0971121364182,182395.680482906,0.0,1.0
2011-12-29,52.29,52.32,51.68,51.68,128200,12.0694141120646,12.076338618153,11.9286158216007,11.9286158216007,555418.675484761,0.0,1.0
2011-12-30,52.07,52.535,52.03,52.23,46800,12.0186344007497,12.1259642451198,12.0094017259652,12.0555650998878,202758.143624703,0.0,1.0
2012-01-03,52.5,53.1,52.292,53.1,94100,12.1178856546833,12.2563757764512,12.0698757458038,12.2563757764512,407682.506732575,0.0,1.0
2012-01-04,52.3,52.4,52.052,52.15,55300,12.0717222807607,12.094803967722,12.0144796970967,12.0370997503188,239583.874838591,0.0,1.0
2012-01-05,52.54,52.65,51.49,52.04,135900,12.1271183294679,12.1525081851253,11.8847606163742,12.0117098946614,588778.455525575,0.0,1.0
2012-01-06,52.44,52.77,52.1,52.56,134500,12.1040366425066,12.1802062094789,12.0255589068381,12.1317346668601,582713.040972699,0.0,1.0
2012-01-09,52.54,52.74,52.26,52.67,63900,12.1271183294679,12.1732817033905,12.0624896059762,12.1571245225176,276842.849949111,0.0,1.0
2012-01-10,52.99,53.25,52.99,53.03,116700,12.2309859207937,12.2909983068931,12.2309859207937,12.2402185955782,505595.627371854,0.0,1.0
2012-01-11,53.23,53.3,52.84,52.94,36000,12.2863819695008,12.3025391503738,12.1963633903518,12.2194450773131,155967.802788233,0.0,1.0
2012-01-12,53.35,53.35,52.842,53.31,38000,12.3140799938544,12.3140799938544,12.196825024091,12.3048473190699,164632.680720912,0.0,1.0
2012-01-13,53.17,53.21,52.75,52.93,46800,12.2725329573241,12.2817656321086,12.1755898720866,12.2171369086169,202758.143624701,0.0,1.0
2012-01-17,53.24,53.69,53.1,53.69,63100,12.288690138197,12.3925577295228,12.2563757764512,12.3925577295228,273376.89877604,0.0,1.0
2012-01-18,53.7,53.7,53.11,53.23,96200,12.394865898219,12.394865898219,12.2586839451473,12.2863819695008,416780.628561886,0.0,1.0
2012-01-19,53.92,53.992,53.59,53.91,50800,12.4456456095338,12.462264424146,12.3694760425615,12.4433374408377,220087.899490061,0.0,1.0
2012-01-20,53.98,53.98,53.7,53.87,50800,12.4594946217106,12.4594946217106,12.394865898219,12.4341047660532,220087.899490061,0.0,1.0
2012-01-23,53.979,54.35,53.706,53.98,34900,12.459263804841,12.5448968634674,12.3962507994366,12.4594946217106,151202.119925258,0.0,1.0
2012-01-24,54.02,54.02,53.48,53.64,28000,12.4687272964951,12.4687272964951,12.3440861869041,12.3810168860422,121308.291057514,0.0,1.0
2012-01-25,54.52,54.5373,53.74,53.96,192000,12.5841357313016,12.5881288631459,12.4040985730035,12.4548782843183,831828.281537241,0.0,1.0
2012-01-26,54.29,54.82,54.104,54.82,31800,12.5310478512906,12.6533807921855,12.4881159135426,12.6533807921855,137771.559129606,0.0,1.0
2012-01-27,54.218,54.3,53.982,54.193,23900,12.5144290366785,12.5333560199868,12.4599562554498,12.5086586149382,103545.291295521,0.0,1.0
2012-01-30,53.92,54.04,53.43,53.8,45100,12.4456456095338,12.4733436338874,12.3325453434235,12.4179475851803,195392.997381925,0.0,1.0
2012-01-31,53.81,54.28,53.66,54.28,51200,12.4202557538764,12.5287396825945,12.3856332234344,12.5287396825945,221820.875076597,0.0,1.0
2012-02-01,54.66,54.779,54.2895,54.34,45900,12.6164500930475,12.6439173005314,12.5309324428558,12.5425886947713,198858.948554995,0.0,1.0
2012-02-02,54.69,54.867,54.5755,54.79,52100,12.6233745991359,12.6642291850574,12.5969460675652,12.6464562860972,225720.070146302,0.0,1.0
2012-02-03,55.6,55.61,55.292,55.43,42200,12.8334179504837,12.8357261191798,12.7623263546429,12.7941790826495,182828.924379539,0.0,1.0
2012-02-06,55.44,55.44,55.28,55.38,36900,12.7964872513456,12.7964872513456,12.7595565522075,12.7826382391688,159866.997857938,0.0,1.0
2012-02-07,55.47,55.59,55.138,55.32,39400,12.803411757434,12.8311097817876,12.7267805567225,12.7687892269921,170698.095273787,0.0,1.0
2012-02-08,55.58,55.76,55.212,55.49,36300,12.8288016130914,12.8703486496218,12.7438610050738,12.8080280948263,157267.534478135,0.0,1.0
2012-02-09,55.59,55.69,55.2007,55.69,32000,12.8311097817876,12.8541914687489,12.7412527744472,12.8541914687489,138638.046922873,0.0,1.0
2012-02-10,55.02,55.185,54.9025,55.14,25100,12.6995441661081,12.7376289495943,12.6724231839286,12.7272421904617,108744.218055129,0.0,1.0
2012-02-13,55.44,55.64,55.1559,55.59,98700,12.7964872513456,12.8426506252682,12.7309121786886,12.8311097817876,427611.725977737,0.0,1.0
2012-02-14,55.11,55.25,54.809,55.25,24400,12.7203176843733,12.7526320461191,12.6508418066198,12.7526320461191,105711.510778691,0.0,1.0
2012-02-15,55.05,55.39,54.86,55.38,46600,12.7064686721965,12.784946407865,12.6626134669701,12.7826382391688,201891.655831434,0.0,1.0
2012-02-16,55.81,55.84,55.02,55.02,46100,12.8818894931024,12.8888139991908,12.6995441661081,12.6995441661081,199725.436348264,0.0,1.0
2012-02-17,55.93,56.15,55.84,56.15,132800,12.909587517456,12.9603672287709,12.8888139991908,12.9603672287709,575347.894729923,0.0,1.0
2012-02-21,55.69,56.23,55.59,56.12,18600,12.8541914687489,12.9788325783399,12.8311097817876,12.9534427226825,80583.3647739198,0.0,1.0
2012-02-22,55.34,55.725,55.2532,55.725,32100,12.7734055643843,12.8622700591853,12.7533706601019,12.8622700591853,139071.290819507,0.0,1.0
2012-02-23,55.69,55.74,55.25,55.36,23900,12.8541914687489,12.8657323122295,12.7526320461191,12.7780219017766,103545.291295521,0.0,1.0
2012-02-24,55.76,55.965,55.67,55.79,17000,12.8703486496218,12.9176661078924,12.8495751313566,12.8772731557102,73651.4624277762,0.0,1.0
2012-02-27,55.83,56.04,55.2027,55.48,50600,12.8865058304947,12.9349773731134,12.7417144081864,12.8057199261301,219221.411696793,0.0,1.0
2012-02-28,55.64,55.99,55.495,55.92,38400,12.8426506252682,12.9234365296328,12.8091821791743,12.9072793487599,166365.656307448,0.0,1.0
2012-02-29,55.45,55.94,55.284,55.77,20300,12.7987954200417,12.9118956861521,12.760479819686,12.8726568183179,87948.5110166979,0.0,1.0
2012-03-01,55.709,55.91,55.55,55.57,19000,12.8585769892715,12.9049711800637,12.821877107003,12.8264934443953,82316.340360456,0.0,1.0
2012-03-02,55.36,55.714,55.3,55.65,28500,12.7780219017766,12.8597310736196,12.7641728895998,12.8449587939643,123474.510540684,0.0,1.0
2012-03-05,55.449,55.4768,55.04,55.31,30600,12.7985646031721,12.8049813121474,12.7041605035004,12.7664810582959,132572.632369998,0.0,1.0
2012-03-06,54.46,55.17,54.38,55.17,78100,12.5702867191249,12.7341666965501,12.5518213695558,12.7341666965501,338363.483271136,0.0,1.0
2012-03-07,54.97,54.97,54.503,54.647,12500,12.6880033226275,12.6880033226275,12.5802118445182,12.6134494737425,54155.4870792473,0.0,1.0
2012-03-08,55.34,55.41,54.96,55.4,43400,12.7734055643843,12.7895627452572,12.6856951539314,12.7872545765611,188027.851139147,0.0,1.0
2012-03-09,55.775,55.9893,55.38,55.41,18000,12.873810902666,12.923274957824,12.7826382391688,12.7895627452572,77983.9013941159,0.0,1.0
2012-03-12,55.84,55.929,55.672,55.84,15300,12.8888139991908,12.9093567005864,12.8500367650958,12.8888139991908,66286.3161849988,0.0,1.0
2012-03-13,56.81,56.82,56.1608,56.19,23500,13.1127063627154,13.1150145314116,12.9628600509627,12.9695999035554,101812.315708985,0.0,1.0
2012-03-14,56.48,56.93,56.355,56.83,30000,13.0365367957431,13.140404387069,13.0076846870415,13.1173227001077,129973.168990194,0.0,1.0
2012-03-15,56.86,56.86,56.38,56.54,46900,13.1242472061961,13.1242472061961,13.0134551087818,13.0503858079199,203191.387521336,0.0,1.0
2012-03-16,56.87,56.92,56.75,56.8,33300,13.1265553748922,13.1380962183729,13.0988573505387,13.1103981940193,144270.217579115,0.0,1.0
2012-03-19,56.871,57.1665,56.75,56.77,225800,13.1267861917618,13.1949925767325,13.0988573505387,13.1034736879309,978264.718599526,0.0,1.0
2012-03-20,56.6465,56.788,56.39,56.55,73000,13.0749678045337,13.107628391584,13.015763277478,13.0526939766161,316268.044542805,0.0,1.0
2012-03-21,56.58,56.8,56.4201,56.74,21700,13.0596184827045,13.1103981940193,13.0227108652533,13.0965491818425,94013.9255695729,0.0,1.0
2012-03-22,56.04,56.21,55.7513,56.1,22800,12.9349773731134,12.9742162409476,12.8683405428561,12.9488263852902,98779.6084325472,0.0,1.0
2012-03-23,56.23,56.34,55.735,56.02,119400,12.9788325783399,13.0042224339973,12.8645782278815,12.9303610357212,517293.21258097,0.0,1.0
2012-03-26,56.49,56.545,56.2935,56.32,17900,13.1375099435241,13.1503009339099,13.0918112233275,13.0979741550589,76968.238604336,0.42746,1.0
2012-03-27,56.47,56.695,56.47,56.59,26500,13.1328586742929,13.1851854531439,13.1328586742929,13.1607662896801,113947.392347201,0.0,1.0
2012-03-28,56.25,56.4497,55.892,56.43,17300,13.0816947127497,13.1281376360232,12.9984369935112,13.1235561358305,74388.2976455315,0.0,1.0
2012-03-29,56.09,56.22,55.555,55.94,47400,13.0444845589001,13.0747178089029,12.9200631069655,13.0096000396661,203815.33574556,0.0,1.0
2012-03-30,56.29,56.46,56.115,56.46,68600,13.0909972512121,13.1305330396773,13.0502986454391,13.1305330396773,294973.249623321,0.0,1.0
2012-04-02,56.63,56.847,56.2,56.22,30200,13.1700688281425,13.220535099301,13.0700665396717,13.0747178089029,129857.02825983,0.0,1.0
2012-04-03,56.58,56.6625,56.228,56.55,20100,13.1584406550645,13.1776271406432,13.0765783165953,13.1514637512177,86428.0221199527,0.0,1.0
2012-04-04,56.02,56.17,55.76,56.04,43300,13.0282051165909,13.0630896358249,12.9677386165853,13.0328563858221,186185.739193729,0.0,1.0
2012-04-05,55.72,55.96,55.53,55.86,13800,12.9584360781229,13.0142513088973,12.9142490204265,12.9909949627413,59338.6420525049,0.0,1.0
2012-04-09,55.02,55.15,54.8,55.0,19500,12.7956416550309,12.8258749050337,12.7444776934877,12.7909903857997,83848.0811611482,0.0,1.0
2012-04-10,53.88,54.93,53.8,54.93,54300,12.5305193088525,12.7747109434905,12.5119142319277,12.7747109434905,233484.656771813,0.0,1.0
2012-04-11,54.4,54.4648,54.2348,54.39,20200,12.6514523088637,12.6665224211728,12.613032825014,12.6491266742481,86858.0122797536,0.0,1.0
2012-04-12,55.19,55.22,54.62,54.65,24500,12.8351774434961,12.8421543473429,12.7026162704069,12.7095931742537,105347.589151186,0.0,1.0
2012-04-13,54.57,55.03,54.57,54.96,24100,12.6909880973289,12.7979672896465,12.6909880973289,12.7816878473373,103627.628511983,0.0,1.0
2012-04-16,54.798,55.08,54.5,54.99,46900,12.7440125665645,12.8095954627245,12.6747086550197,12.7886647511841,201665.384946558,0.0,1.0
2012-04-17,55.59,55.76,55.172,55.27,81400,12.9282028281201,12.9677386165853,12.830991301188,12.8537825204209,350011.990077819,0.0,1.0
2012-04-18,55.21,55.42,55.1505,55.3,45000,12.8398287127273,12.8886670396549,12.8259911867644,12.8607594242677,193495.571910342,0.0,1.0
2012-04-19,55.0,55.484,54.78,55.24,36200,12.7909903857997,12.9035511011947,12.7398264242565,12.8468056165741,155656.437847875,0.0,1.0
2012-04-20,55.4,55.666,55.31,55.31,14100,12.8840157704237,12.9458776511986,12.8630850588833,12.8630850588833,60628.6125319072,0.0,1.0
2012-04-23,54.88,54.9,54.4166,54.77,31500,12.7630827704125,12.7677340396437,12.6553128623256,12.7375007896409,135446.900337239,0.0,1.0
2012-04-24,55.29,55.38,55.01,55.01,34300,12.8584337896521,12.8793645011925,12.7933160204153,12.7933160204153,147486.624811661,0.0,1.0
2012-04-25,56.06,56.1,55.7218,55.96,27600,13.0375076550533,13.0468101935157,12.9588546923537,13.0142513088973,118677.28410501,0.0,1.0
2012-04-26,56.29,56.402,55.751,55.83,19800,13.0909972512121,13.1170443589068,12.9656455454312,12.9840180588945,85138.0516405505,0.0,1.0
2012-04-27,56.59,56.59,56.03,56.43,52200,13.1607662896801,13.1607662896801,13.0305307512065,13.1235561358305,224454.863415997,0.0,1.0
2012-04-30,56.22,56.48,56.1108,56.48,20000,13.0747178089029,13.1351843089085,13.0493218789005,13.1351843089085,85998.031960152,0.0,1.0
2012-05-01,56.64,57.0925,56.28,56.93,94700,13.1723944627581,13.277629429114,13.0886716165965,13.2398378666105,407200.68133132,0.0,1.0
2012-05-02,56.46,56.5384,56.071,56.31,88000,13.1305330396773,13.1487660150636,13.0400658531304,13.0956485204433,378391.340624669,0.0,1.0
2012-05-03,55.99,56.59,55.94,56.49,25000,13.0212282127441,13.1607662896801,13.0096000396661,13.1375099435241,107497.53995019,0.0,1.0
2012-05-04,55.39,55.75,55.222,55.75,22400,12.8816901358081,12.9654129819697,12.842619474266,12.9654129819697,96317.7957953703,0.0,1.0
2012-05-07,55.21,55.413,55.0906,55.16,114000,12.8398287127273,12.8870390954239,12.812060635417,12.8282005396493,490188.782172867,0.0,1.0
2012-05-08,55.12,55.12,54.5,54.96,27500,12.8188980011869,12.8188980011869,12.6747086550197,12.7816878473373,118247.293945209,0.0,1.0
2012-05-09,54.88,55.1,54.31,54.58,26000,12.7630827704125,12.8142467319557,12.6305215973233,12.6933137319445,111797.441548198,0.0,1.0
2012-05-10,54.97,55.33,54.7,55.33,33500,12.7840134819529,12.8677363281145,12.7212213473317,12.8677363281145,144046.703533255,0.0,1.0
2012-05-11,54.91,55.258,54.721,54.8,30000,12.7700596742593,12.8509917588821,12.7261051800244,12.7444776934877,128997.047940228,0.0,1.0
2012-05-14,54.29,54.5101,54.12,54.5,20400,12.6258703280921,12.6770575459814,12.5863345396269,12.6747086550197,87717.9925993551,0.0,1.0
2012-05-15,53.88,54.34,53.76,54.18,34000,12.5305193088525,12.6374985011701,12.5026116934653,12.6002883473205,146196.654332259,0.0,1.0
2012-05-16,53.51,54.25,53.47,54.14,21500,12.4444708280753,12.6165677896297,12.4351682896129,12.5909858088581,92447.8843571635,0.0,1.0
2012-05-17,52.3475,53.55,52.3148,53.55,30500,12.1741158040118,12.4537733665377,12.1665109788188,12.4537733665377,131146.998739232,0.0,1.0
2012-05-18,51.6868,52.494,51.6668,52.35,37800,12.0204611249591,12.2081863511303,12.0158098557279,12.1746972126657,162536.280404688,0.0,1.0
2012-05-21,52.6572,52.71,51.6901,51.87,38400,12.2461407080569,12.2584200588273,12.0212285843822,12.0630667511169,165116.221363493,0.0,1.0
2012-05-22,52.9,53.19,52.664,52.81,31100,12.3026071165237,12.3700505203761,12.2477221395955,12.2816764049833,133726.939698037,0.0,1.0
2012-05-23,53.17,53.2001,52.25,52.39,16000,12.3653992511449,12.3723994113378,12.1514408665097,12.1839997511281,68798.4255681217,0.0,1.0
2012-05-24,53.37,53.42,52.871,53.24,12600,12.4119119434569,12.4235401165349,12.2958627761384,12.3816786934541,54178.7601348958,0.0,1.0
2012-05-25,53.33,53.59,53.321,53.41,18900,12.4026094049945,12.4630759050001,12.4005163338404,12.4212144819193,81268.1402023437,0.0,1.0
2012-05-29,53.96,54.05,53.552,53.81,44500,12.5491243857773,12.5700550973177,12.4542384934608,12.5142398665433,191345.621111338,0.0,1.0
2012-05-30,53.01,53.65,52.94,53.58,13200,12.3281890972953,12.4770297126937,12.3119096549861,12.4607502703845,56758.7010937004,0.0,1.0
2012-05-31,53.09,53.48,52.51,53.0,32300,12.3467941742201,12.4374939242285,12.2119073665153,12.3258634626797,138886.821615646,0.0,1.0
2012-06-01,51.8,52.54,51.7163,52.11,21800,12.0467873088077,12.2188842703621,12.0273217470751,12.1188819818913,93737.8548365658,0.0,1.0
2012-06-04,51.49,51.84,51.0705,51.8,40500,11.9746926357241,12.0560898472701,11.8771322635997,12.0467873088077,174146.014719308,0.0,1.0
2012-06-05,52.08,52.1,51.4,51.4,26100,12.1119050780445,12.1165563472757,11.9537619241837,11.9537619241837,112227.431707999,0.0,1.0
2012-06-06,53.19,53.19,52.48,52.5,30100,12.3700505203761,12.3700505203761,12.2049304626685,12.2095817318997,129427.038100029,0.0,1.0
2012-06-07,53.06,54.57,53.06,53.74,55500,12.3398172703733,12.6909880973289,12.3398172703733,12.4979604242341,238644.538689422,0.0,1.0
2012-06-08,53.57,53.57,52.97,53.12,17400,12.4584246357689,12.4584246357689,12.3188865588329,12.3537710780669,74818.2878053323,0.0,1.0
2012-06-11,52.76,54.4999,52.7,54.19,38700,12.2700482319053,12.6746853986735,12.2560944242117,12.6026139819361,166406.191842894,0.0,1.0
2012-06-12,53.31,53.3295,52.6989,52.98,80000,12.3979581357633,12.4024931232637,12.255838604404,12.3212121934485,343992.127840608,0.0,1.0
2012-06-13,52.82,53.46,52.79,53.26,108600,12.2840020395989,12.4328426549973,12.2770251357521,12.3863299626853,466969.313543626,0.0,1.0
2012-06-14,53.34,53.52,52.93,53.02,19400,12.4049350396101,12.4467964626909,12.3095840203705,12.3305147319109,83418.0910013476,0.0,1.0
2012-06-15,53.84,53.909,53.4,53.52,16400,12.5212167703901,12.5372636492377,12.4188888473037,12.4467964626909,70518.3862073247,0.0,1.0
2012-06-18,54.13,54.17,53.58,53.58,17300,12.5886601742425,12.5979627127049,12.4607502703845,12.4607502703845,74388.2976455315,0.0,1.0
2012-06-19,54.66,55.1299,54.2575,54.43,41500,12.7119188088693,12.8212003794563,12.6183120155914,12.6584292127105,178445.916317315,0.0,1.0
2012-06-20,54.5126,54.74,54.27,54.67,23200,12.6776389546353,12.7305238857941,12.6212190588609,12.7142444434849,99757.7170737768,0.0,1.0
2012-06-21,53.42,54.69,53.37,54.58,22800,12.4235401165349,12.7188957127161,12.4119119434569,12.6933137319445,98037.7564345734,0.0,1.0
2012-06-22,53.62,53.81,53.43,53.81,145400,12.4700528088469,12.5142398665433,12.4258657511505,12.5142398665433,625205.692350306,0.0,1.0
2012-06-25,52.47,52.58,52.2418,52.58,25700,12.3006838166966,12.3264714137966,12.2471862743491,12.3264714137966,109626.344363849,0.42173,1.0
2012-06-26,52.67,52.816,52.26,52.59,19500,12.3475703568784,12.3817975312111,12.2514529495057,12.3288157408057,83179.5219881341,0.0,1.0
2012-06-27,53.17,53.24,52.79,52.83,21100,12.4647867073329,12.4811969963965,12.3757022809875,12.3850795890238,90004.5084076734,0.0,1.0
2012-06-28,53.3699,53.3699,52.704,52.97,52600,12.5116498042446,12.5116498042446,12.3555410687093,12.4179001671511,224371.428542352,0.0,1.0
2012-06-29,54.59,55.48,54.22,54.78,26600,12.7976811426237,13.0063262464327,12.7109410432874,12.8422233557964,113465.39922484,0.0,1.0
2012-07-02,55.07,55.59,54.03,55.59,32900,12.91020883906,13.0321138435327,12.6663988301147,13.0321138435327,140338.783251776,0.0,1.0
2012-07-03,55.47,55.52,55.1482,55.1482,12800,13.0039819194237,13.0157035544691,12.9285414762711,12.9285414762711,54599.8913563136,0.0,1.0
2012-07-05,55.41,55.55,55.1799,55.51,28900,12.9899159573691,13.0227365354964,12.9359729928899,13.01335922746,123276.317202927,0.0,1.0
2012-07-06,55.11,55.15,54.81,54.9,20900,12.9195861470964,12.9289634551328,12.8492563368237,12.8703552799055,89151.3851052311,0.0,1.0
2012-07-09,54.87,55.17,54.62,55.17,11600,12.8633222988782,12.9336521091509,12.804714123651,12.9336521091509,49481.1515416595,0.0,1.0
2012-07-10,54.47,55.22,54.26,55.22,16600,12.7695492185146,12.9453737441964,12.7203183513237,12.9453737441964,70809.2341027196,0.0,1.0
2012-07-11,54.47,54.58,54.1,54.36,26300,12.7695492185146,12.7953368156146,12.6828091191783,12.7437616214146,112185.714271176,0.0,1.0
2012-07-12,54.24,54.4814,53.834,54.18,54300,12.7156296973056,12.772221751305,12.6204500207365,12.701563735251,231622.976613111,0.0,1.0
2012-07-13,55.14,55.14,54.51,54.51,25600,12.9266191281237,12.9266191281237,12.778926526551,12.778926526551,109199.782712627,0.0,1.0
2012-07-16,54.94,55.11,54.7,55.01,14600,12.8797325879419,12.9195861470964,12.8234687397237,12.8961428770055,62278.0010782952,0.0,1.0
2012-07-17,55.369,55.41,54.685,55.24,16600,12.9803042166318,12.9899159573691,12.8199522492101,12.9500623982146,70809.2341027196,0.0,1.0
2012-07-18,55.47,55.62,55.26,55.26,27000,13.0039819194237,13.03914682456,12.9547510522328,12.9547510522328,115171.645829724,0.0,1.0
2012-07-19,55.476,55.73,55.3018,55.73,15100,13.0053885156291,13.06493442166,12.9645503391308,13.06493442166,64410.8093344014,0.0,1.0
2012-07-20,54.99,55.29,54.9,55.22,22800,12.8914542229873,12.96178403326,12.8703552799055,12.9453737441964,97256.0564784341,0.0,1.0
2012-07-23,54.49,54.646,54.1585,54.5,47500,12.7742378725328,12.8108093738746,12.6965234321815,12.7765821995419,202616.784330071,0.0,1.0
2012-07-24,53.97,54.46,53.6395,54.46,50900,12.6523328680601,12.7672048915055,12.5748528604097,12.7672048915055,217119.880471592,0.0,1.0
2012-07-25,53.8,54.09,53.68,54.06,55400,12.6124793089056,12.6804647921692,12.5843473847965,12.6734318111419,236315.154776545,0.0,1.0
2012-07-26,54.31,54.839,54.058,54.76,72500,12.7320399863692,12.8560548851501,12.6729629457401,12.8375347017782,309257.197135371,0.0,1.0
2012-07-27,55.17,55.39,54.69,54.69,10900,12.9336521091509,12.9852273033509,12.8211244127146,12.8211244127146,46495.2199831111,0.0,1.0
2012-07-30,55.24,55.3799,55.09,55.28,17800,12.9500623982146,12.9828595330718,12.9148974930782,12.9594397062509,75927.9739173737,0.0,1.0
2012-07-31,54.98,55.5,54.98,55.28,174300,12.8891098959782,13.0110149004509,12.8891098959782,12.9594397062509,743496.958078556,0.0,1.0
2012-08-01,54.8201,55.48,54.8201,55.34,30200,12.8516241071029,13.0063262464327,12.8516241071029,12.9735056683055,128821.618668803,0.0,1.0
2012-08-02,54.6,54.71,54.182,54.68,33300,12.8000254696328,12.8258130667328,12.7020326006528,12.8187800857055,142045.02985666,0.0,1.0
2012-08-03,55.59,55.67,55.4775,55.51,12500,13.0321138435327,13.0508684596055,13.0057401646805,13.01335922746,53320.2064026503,0.0,1.0
2012-08-06,55.71,55.889,55.6,55.67,31400,13.0602457676418,13.1022092211045,13.0344581705418,13.0508684596055,133940.358483457,0.0,1.0
2012-08-07,55.86,56.13,55.76,55.99,20900,13.0954106727782,13.1587075020236,13.0719674026873,13.1258869238963,89151.3851052309,0.0,1.0
2012-08-08,55.85,55.93,55.684,55.69,12100,13.0930663457691,13.1118209618418,13.0541505174182,13.0555571136236,51613.9597977653,0.0,1.0
2012-08-09,55.87,56.04,55.7,55.88,25200,13.0977549997873,13.1376085589418,13.0579014406327,13.1000993267964,107493.536107742,0.0,1.0
2012-08-10,55.96,55.96,55.6,55.69,39800,13.1188539428691,13.1188539428691,13.0344581705418,13.0555571136236,169771.537186038,0.0,1.0
2012-08-13,55.85,55.9799,55.59,55.93,23800,13.0930663457691,13.1235191536172,13.0321138435327,13.1118209618418,101521.672990646,0.0,1.0
2012-08-14,55.89,56.17,55.78,56.17,27300,13.1024436538054,13.16808481006,13.0766560567055,13.16808481006,116451.330783388,0.0,1.0
2012-08-15,56.02,56.1,55.85,55.92,22600,13.1329199049236,13.1516745209963,13.0930663457691,13.1094766348327,96402.9331759916,0.0,1.0
2012-08-16,56.43,56.479,56.032,56.14,29800,13.2290373122963,13.2405245146409,13.1357330973345,13.1610518290327,127115.372063918,0.0,1.0
2012-08-17,56.58,56.62,56.362,56.52,24600,13.2642022174327,13.273579525469,13.2130958886345,13.2501362553781,104934.166200415,0.0,1.0
2012-08-20,56.452,56.5,56.2935,56.41,19600,13.2341948317163,13.24544760136,13.1970372486222,13.2243486582781,83606.0836393556,0.0,1.0
2012-08-21,56.5,56.8627,56.39,56.72,68400,13.24544760136,13.3304763419797,13.21966000426,13.2970227955599,291768.169435301,0.0,1.0
2012-08-22,56.38,56.46,56.0601,56.37,40800,13.2173156772509,13.2360702933236,13.1423206562301,13.2149713502418,174037.15369825,0.0,1.0
2012-08-23,55.88,56.53,55.824,56.28,43900,13.1000993267964,13.2524805823872,13.0869710955455,13.19387240716,187260.564886107,0.0,1.0
2012-08-24,56.11,56.26,55.7543,55.76,17900,13.1540188480054,13.1891837531418,13.0706311362921,13.0719674026873,76354.5355685952,0.0,1.0
2012-08-27,56.07,56.41,56.07,56.41,16300,13.1446415399691,13.2243486582781,13.1446415399691,13.2243486582781,69529.5491490556,0.0,1.0
2012-08-28,56.13,56.28,55.93,55.97,79500,13.1587075020236,13.19387240716,13.1118209618418,13.1211982698782,339116.512720855,0.0,1.0
2012-08-29,56.3,56.37,56.0201,56.2,20600,13.1985610611781,13.2149713502418,13.1329433481937,13.1751177910872,87871.7001515678,0.0,1.0
2012-08-30,55.98,56.15,55.814,56.0,29900,13.1235425968873,13.1633961560418,13.0846267685364,13.1282312509054,127541.933715139,0.0,1.0
2012-08-31,56.2,56.38,55.92,56.38,17800,13.1751177910872,13.2173156772509,13.1094766348327,13.2173156772509,75927.9739173741,0.0,1.0
2012-09-04,56.43,56.56,55.79,56.18,73000,13.2290373122963,13.2595135634145,13.0790003837145,13.1704291370691,311390.005391477,0.0,1.0
2012-09-05,56.43,56.53,56.3199,56.41,62800,13.2290373122963,13.2524805823872,13.2032262719262,13.2243486582781,267880.716966915,0.0,1.0
2012-09-06,57.319,57.33,56.7,56.7,30000,13.4374479834044,13.4400267431144,13.2923341415418,13.2923341415418,127968.495366361,0.0,1.0
2012-09-07,57.529,58.31,57.3957,57.44,21300,13.4866788505953,13.6697707900053,13.4554289715642,13.4658143402144,90857.6317101161,0.0,1.0
2012-09-10,57.46,57.66,57.4359,57.46,22500,13.4705029942326,13.5173895344144,13.4648531661407,13.4705029942326,95976.3715247704,0.0,1.0
2012-09-11,57.7,57.73,57.46,57.46,23200,13.5267668424508,13.5337998234781,13.4705029942326,13.4705029942326,98962.3030833186,0.0,1.0
2012-09-12,57.93,57.94,57.6401,57.82,54900,13.5806863636599,13.5830306906689,13.5127243236663,13.5548987665599,234182.346520439,0.0,1.0
2012-09-13,58.46,58.63,57.7425,57.96,107200,13.7049356951416,13.7447892542962,13.5367302322394,13.5877193446871,457274.090109129,0.0,1.0
2012-09-14,58.86,59.187,58.75,58.75,64000,13.7987087755053,13.8753682687025,13.7729211784053,13.7729211784053,272999.456781568,0.0,1.0
2012-09-17,58.47,58.8,58.4,58.8,17300,13.7072800221507,13.7846428134507,13.6908697330871,13.7846428134507,73795.165661268,0.0,1.0
2012-09-18,58.2,58.43,58.11,58.43,35500,13.6439831929053,13.6979027141144,13.6228842498235,13.6979027141144,151429.386183526,0.0,1.0
2012-09-19,58.43,58.499,58.1735,58.37,43200,13.6979027141144,13.7140785704771,13.6377707263312,13.6838367520598,184274.633327559,0.0,1.0
2012-09-20,58.15,58.16,57.89,58.12,41700,13.6322615578598,13.6346058848689,13.5713090556235,13.6252285768326,177876.208559241,0.0,1.0
2012-09-21,58.02,59.55,57.56,58.51,117200,13.6017853067417,13.9604673391325,13.4939462643235,13.7166573301871,499930.255231247,0.0,1.0
2012-09-24,57.65,57.859,57.48,57.48,17300,13.6254653538605,13.6748620972943,13.5852861845603,13.5852861845603,73197.1330225006,0.47101,1.0
2012-09-25,56.93,58.06,56.89,57.97,93100,13.4552947544714,13.7223680562904,13.4458408322831,13.7010967313667,393910.582912996,0.0,1.0
2012-09-26,56.67,56.96,56.61,56.95,31400,13.3938442602476,13.4623851961126,13.3796633769652,13.4600217155656,132854.911959914,0.0,1.0
2012-09-27,56.9,57.149,56.62,56.87,96600,13.4482043128302,13.5070549784523,13.3820268575122,13.441113871189,408719.251443559,0.0,1.0
2012-09-28,56.86,57.0,56.58,56.79,15300,13.4387503906419,13.4718391183009,13.372572935324,13.4222060268124,64735.0367193215,0.0,1.0
2012-10-01,56.65,57.04,56.4093,57.0,37200,13.3891172991535,13.4812930404892,13.3322283223855,13.4718391183009,157394.991239134,0.0,1.0
2012-10-02,56.8072,57.14,56.55,56.78,27300,13.4262712133534,13.5049278459599,13.3654824936828,13.4198425462654,115507.614538397,0.0,1.0
2012-10-03,56.88,57.11,56.66,56.95,105200,13.4434773517361,13.4978374043187,13.3914807797005,13.4600217155656,445106.265547229,0.0,1.0
2012-10-04,57.39,57.39,56.974,57.15,17100,13.5640148596367,13.5640148596367,13.4656940688785,13.507291326507,72350.9233921825,0.0,1.0
2012-10-05,57.57,57.85,57.416,57.64,19300,13.6065575094839,13.6727349648019,13.570159909059,13.6231018733134,81659.2293256801,0.0,1.0
2012-10-08,57.46,57.52,57.31,57.34,10100,13.5805592234662,13.5947401067486,13.5451070152601,13.5521974569013,42733.5863310551,0.0,1.0
2012-10-09,57.029,57.54,57.029,57.4,14300,13.4786932118874,13.5994670678427,13.4786932118874,13.5663783401837,60503.9885677319,0.0,1.0
2012-10-10,56.88,57.09,56.7117,57.09,52000,13.4434773517361,13.4931104432246,13.4036999741289,13.4931104432246,220014.503882661,0.0,1.0
2012-10-11,57.18,57.39,57.072,57.33,61500,13.5143817681482,13.5640148596367,13.4888561782398,13.5498339763542,260209.461322762,0.0,1.0
2012-10-12,56.73,57.08,56.63,57.06,13300,13.40802514353,13.4907469626775,13.3843903380593,13.4860200015833,56272.9404161422,0.0,1.0
2012-10-15,57.061,57.09,56.63,56.8,12200,13.486256349638,13.4931104432246,13.3843903380593,13.4245695073595,51618.7874493937,0.0,1.0
2012-10-16,57.53,57.56,57.31,57.31,41900,13.5971035872956,13.6041940289369,13.5451070152601,13.5451070152601,177280.917551606,0.0,1.0
2012-10-17,58.02,58.09,57.56,57.56,14300,13.7129141341021,13.7294584979316,13.6041940289369,13.6041940289369,60503.9885677317,0.0,1.0
2012-10-18,58.2,58.23,57.91,58.0,13100,13.7554567839494,13.7625472255906,13.6869158480843,13.708187173008,55426.730785824,0.0,1.0
2012-10-19,57.54,58.02,57.43,58.01,16700,13.5994670678427,13.7129141341021,13.5734687818249,13.710550653555,70658.5041315469,0.0,1.0
2012-10-22,57.39,57.57,57.05,57.57,14600,13.5640148596367,13.6065575094839,13.4836565210363,13.6065575094839,61773.3030132085,0.0,1.0
2012-10-23,56.8628,57.024,56.44,56.749,35200,13.4394121651951,13.4775114716139,13.339484207665,13.4125157565695,148932.894935955,0.0,1.0
2012-10-24,56.7484,57.21,56.631,57.09,21700,13.4123739477366,13.5214722097894,13.384626686114,13.4931104432246,91813.7448894952,0.0,1.0
2012-10-25,56.86,57.19,56.4612,57.01,45900,13.4387503906419,13.5167452486953,13.3444947864248,13.474202598848,194205.110157965,0.0,1.0
2012-10-26,56.82,56.92,56.548,56.89,20000,13.4292964684537,13.4529312739244,13.3650097975733,13.4458408322831,84620.9630317923,0.0,1.0
2012-10-31,57.04,57.23,56.0,56.88,36900,13.4812930404892,13.5261991708835,13.2354910635939,13.4434773517361,156125.676793657,0.0,1.0
2012-11-01,57.86,57.94,57.1,57.21,27900,13.675098445349,13.6940062897255,13.4954739237716,13.5214722097894,118046.24342935,0.0,1.0
2012-11-02,57.32,58.04,57.312,58.04,19500,13.5474704958072,13.7176410951962,13.5455797113695,13.7176410951962,82505.4389559976,0.0,1.0
2012-11-05,57.4,57.42,56.891,57.24,19500,13.5663783401837,13.5711053012779,13.4460771803379,13.5285626514306,82505.438955998,0.0,1.0
2012-11-06,57.83,57.9,57.541,57.57,29000,13.6680080037078,13.6845523675372,13.5997034158974,13.6065575094839,122700.396396099,0.0,1.0
2012-11-07,56.65,57.24,56.4242,57.24,40300,13.3891172991535,13.5285626514306,13.3357499084006,13.5285626514306,170511.240509062,0.0,1.0
2012-11-08,55.97,56.75,55.97,56.64,81600,13.2284006219527,13.4127521046242,13.2284006219527,13.3867538186064,345253.529169713,0.0,1.0
2012-11-09,55.87,56.3,55.41,55.61,42900,13.204765816482,13.306395480006,13.0960457113167,13.1433153222581,181511.965703195,0.0,1.0
2012-11-12,55.81,56.17,55.681,56.17,13600,13.1905849331995,13.2756702328941,13.1600960341423,13.2756702328941,57542.2548616192,0.0,1.0
2012-11-13,55.66,56.0899,55.224,55.55,22500,13.1551327249935,13.256738753712,13.0520849731412,13.1291344389757,95198.5834107667,0.0,1.0
2012-11-14,54.78,55.79,54.72,55.79,26800,12.9471464368513,13.1858579721054,12.9329655535689,13.1858579721054,113392.090462602,0.0,1.0
2012-11-15,54.5638,54.95,54.06,54.73,80400,12.8960479874236,12.9873256061515,12.7769758374622,12.935329034116,340176.271387808,0.0,1.0
2012-11-16,55.13,55.16,54.311,54.61,90500,13.0298682559988,13.03695869764,12.8362991991937,12.9069672675511,382909.857718861,0.0,1.0
2012-11-19,55.94,55.94,55.65,55.74,23300,13.2213101803115,13.2213101803115,13.1527692444464,13.1740405693701,98583.4219320382,0.0,1.0
2012-11-20,56.15,56.15,55.24,55.89,33500,13.2709432717999,13.2709432717999,13.0558665420165,13.2094927775761,141740.113078253,0.0,1.0
2012-11-21,56.24,56.53,56.0156,56.27,28000,13.2922145967236,13.3607555325886,13.2391780932473,13.2993050383648,118469.348244509,0.0,1.0
2012-11-23,56.75,56.75,56.43,56.47,129900,13.4127521046242,13.4127521046242,13.3371207271179,13.3465746493062,549613.154891492,0.0,1.0
2012-11-26,56.45,56.45,56.1801,56.22,47700,13.4308800004202,13.4308800004202,13.3666639771764,13.3761571943955,200483.140338962,0.3767,1.0
2012-11-27,56.29,56.6185,56.2,56.29,20000,13.3928119614465,13.4709704039644,13.3713986895237,13.3928119614465,84060.0169136107,0.0,1.0
2012-11-28,56.62,56.63,55.755,56.08,33200,13.4713272918298,13.4737065442656,13.265521956128,13.3428476602934,139539.628076594,0.0,1.0
2012-11-29,56.8,56.93,56.61,56.93,54300,13.5141538356752,13.5450841173414,13.4689480393939,13.5450841173414,228222.945920454,0.0,1.0
2012-11-30,57.09,57.14,56.8501,56.93,23500,13.5831521563151,13.5950484184944,13.5260738903789,13.5450841173414,98770.519873493,0.0,1.0
2012-12-03,56.97,57.48,56.85,57.36,28600,13.5546011270848,13.6759430013136,13.5260500978545,13.6473919720833,120205.824186464,0.0,1.0
2012-12-04,56.9225,57.1488,56.73,56.865,31600,13.5432996780145,13.597142160638,13.4974990686242,13.5296189765083,132814.826723505,0.0,1.0
2012-12-05,57.07,57.2,56.7072,56.95,43700,13.5783936514434,13.6093239331096,13.4920743730705,13.5498426222131,183671.13695624,0.0,1.0
2012-12-06,57.18,57.2099,57.0,57.03,30100,13.6045654282378,13.6116793930211,13.5617388843924,13.5688766417,126510.325454985,0.0,1.0
2012-12-07,57.23,57.47,57.088,57.43,20500,13.6164616904171,13.6735637488777,13.582676305828,13.6640467391343,86161.5173364514,0.0,1.0
2012-12-10,57.47,57.5599,57.2168,57.28,33400,13.6735637488777,13.6949532282761,13.6133210772018,13.6283579525964,140380.228245731,0.0,1.0
2012-12-11,57.61,57.72,57.35,57.64,68000,13.7068732829798,13.7330450597742,13.6450127196474,13.7140110402873,285804.057506276,0.0,1.0
2012-12-12,57.51,57.9,57.4,57.71,23000,13.6830807586212,13.7758716036196,13.6569089818267,13.7306658073383,96669.0194506524,0.0,1.0
2012-12-13,57.16,57.63,57.03,57.45,41200,13.5998069233661,13.7116317878515,13.5688766417,13.668805244006,173163.634842039,0.0,1.0
2012-12-14,56.94,57.264,56.8801,57.09,36700,13.5474633697772,13.6245511486991,13.5332116476865,13.5831521563151,154250.131036477,0.0,1.0
2012-12-17,57.66,57.66,57.05,57.05,93100,13.718769545159,13.718769545159,13.5736351465717,13.5736351465717,391299.37873286,0.0,1.0
2012-12-18,58.33,58.58,57.45,57.72,152600,13.8781794583616,13.937660769258,13.668805244006,13.7330450597742,641377.929050849,0.0,1.0
2012-12-19,57.92,59.06,57.92,58.31,171400,13.7806301084914,14.0518648861792,13.7806301084914,13.8734209534898,720394.344949644,0.0,1.0
2012-12-20,58.35,58.4,57.97,58.08,35900,13.8829379632333,13.8948342254126,13.7925263706707,13.8186981474651,150887.730359931,0.0,1.0
2012-12-21,57.91,58.0699,57.49,57.65,119400,13.7782508560555,13.8162951025049,13.6783222537495,13.7163902927232,501838.300974257,0.0,1.0
2012-12-24,57.38,57.73,56.58,57.48,45500,13.7431283315974,13.8269571032261,13.5515197107316,13.7670794092056,189970.575621958,0.38238,1.0
2012-12-26,57.049,57.51,57.0405,57.51,23700,13.6638502647142,13.7742647324881,13.6618144231175,13.7742647324881,98951.706422866,0.0,1.0
2012-12-27,57.07,57.12,56.42,57.07,53900,13.6688799910119,13.680855529816,13.5131979865584,13.6688799910119,225042.066506012,0.0,1.0
2012-12-28,56.47,56.948,56.47,56.82,65700,13.5251735253626,13.6396596763298,13.5251735253626,13.6090022969913,274309.160843135,0.0,1.0
2012-12-31,57.4058,57.45,56.38,56.57,62700,13.7493077096203,13.7598940859231,13.5036175555152,13.5491246029708,261783.628384545,0.0,1.0
2013-01-02,58.75,59.299,58.36,58.47,56900,14.07125809483,14.2027495108991,13.9778488921579,14.004195077527,237567.598964603,0.0,1.0
2013-01-03,58.93,59.2,58.77,58.77,37400,14.1143700345248,14.179037944067,14.0760483103516,14.0760483103516,156151.637983764,0.0,1.0
2013-01-04,59.51,59.54,59.005,59.13,103900,14.2532862846525,14.2604716079349,14.132333342731,14.1622721897412,433800.940815857,0.0,1.0
2013-01-07,59.29,59.39,59.15,59.25,111300,14.2005939139144,14.2245449915226,14.1670624052629,14.1910134828711,464697.254213714,0.0,1.0
2013-01-08,59.07,59.23,58.9,59.21,53000,14.1479015431763,14.1862232673495,14.1071847112423,14.1814330518278,221284.406768435,0.0,1.0
2013-01-09,59.35,59.37,59.164,59.24,46600,14.2149645604793,14.219754776001,14.170415556128,14.1886183751103,194563.270856776,0.0,1.0
2013-01-10,59.57,59.6,59.33,59.6,39800,14.2676569312174,14.2748422544999,14.2101743449577,14.2748422544999,166172.063950636,0.0,1.0
2013-01-11,59.57,59.65,59.37,59.61,63400,14.2676569312174,14.286817793304,14.219754776001,14.2772373622607,264706.252624883,0.0,1.0
2013-01-14,59.61,59.69,59.4355,59.56,48700,14.2772373622607,14.2963982243473,14.2354427318344,14.2652618234566,203331.143577789,0.0,1.0
2013-01-15,59.82,59.89,59.5,59.74,69900,14.327534625238,14.3443003795637,14.2508911768917,14.3083737631514,291844.906285162,0.0,1.0
2013-01-16,59.73,59.82,59.6,59.76,30100,14.3059786553906,14.327534625238,14.2748422544999,14.313163978673,125672.842334526,0.0,1.0
2013-01-17,60.23,60.37,59.8665,59.872,27300,14.4257340434317,14.4592655520832,14.3386718763258,14.3399891855942,113982.345373175,0.0,1.0
2013-01-18,60.41,60.48,60.14,60.3,64500,14.4688459831265,14.4856117374522,14.4041780735843,14.4424997977574,269298.947859699,0.0,1.0
2013-01-22,60.85,60.85,60.3,60.31,103500,14.6084807655824,14.6084807655824,14.476440265647,14.4788410020094,431117.725454247,0.143,1.0
2013-01-23,60.67,61.4392,60.63,60.71,64600,14.5652675110581,14.7499321520587,14.5556645656082,14.5748704565079,269084.106901877,0.0,1.0
2013-01-24,60.8,61.06,60.6011,60.76,97600,14.5964770837701,14.6588962291941,14.5487264375207,14.5868741383202,406541.932409029,0.0,1.0
2013-01-25,60.89,61.04,60.64,61.04,177100,14.6180837110322,14.6540947564692,14.5580653019707,14.6540947564692,737690.330221714,0.0,1.0
2013-01-28,61.0,61.18,60.6302,61.18,40700,14.6444918110193,14.6877050655437,14.5557125803355,14.6877050655437,169531.318125487,0.0,1.0
2013-01-29,61.28,61.36,61.002,61.12,66800,14.7117124291683,14.730918320068,14.6449719582918,14.6733006473689,278247.961935687,0.0,1.0
2013-01-30,60.96,61.63,60.96,61.63,67500,14.6348888655695,14.7957382018545,14.6348888655695,14.7957382018545,281163.7339919,0.0,1.0
2013-01-31,61.34,61.39,60.9,61.2299,169600,14.726116847343,14.7381205291554,14.6204844473947,14.6996847399923,706449.915333725,0.0,1.0
2013-02-01,61.65,61.7,61.51,61.51,52900,14.8005396745794,14.8125433563917,14.7669293655049,14.7669293655049,220349.059676615,0.0,1.0
2013-02-04,61.19,61.47,61.1175,61.4,63000,14.6901058019061,14.7573264200551,14.6727004632783,14.7405212655178,262419.485059107,0.0,1.0
2013-02-05,61.62,61.74,61.33,61.52,65600,14.793337465492,14.8221463018415,14.7237161109806,14.7693301018674,273249.495553609,0.0,1.0
2013-02-06,61.86,61.9,61.43,61.45,74200,14.8509551381911,14.8605580836409,14.7477234746052,14.7525249473301,309071.837958503,0.0,1.0
2013-02-07,61.85,61.94,61.4056,61.9,70800,14.8485544018286,14.8701610290908,14.7418656778808,14.8605580836409,294909.516542616,0.0,1.0
2013-02-08,62.21,62.25,61.94,61.94,61000,14.9349809108773,14.9445838563271,14.8701610290908,14.8701610290908,254088.707755642,0.0,1.0
2013-02-11,62.21,62.48,62.06,62.48,46600,14.9349809108773,14.9998007926637,14.8989698654403,14.9998007926637,194107.111170704,0.0,1.0
2013-02-12,62.51,62.55,62.2,62.28,54700,15.0070030017511,15.016605947201,14.9325801745148,14.9517860654145,227846.759249733,0.0,1.0
2013-02-13,62.54,62.68,62.33,62.49,81700,15.0142052108385,15.047815519913,14.9637897472268,15.0022015290262,340312.252846493,0.0,1.0
2013-02-14,62.51,62.5272,62.17,62.27,53600,15.0070030017511,15.0111322682946,14.9253779654274,14.949385329052,223264.831732828,0.0,1.0
2013-02-15,62.54,62.68,62.34,62.51,46600,15.0142052108385,15.047815519913,14.9661904835893,15.0070030017511,194107.111170705,0.0,1.0
2013-02-19,62.84,62.8799,62.4461,62.51,73500,15.1205578316956,15.1301585678109,15.0257776323018,15.0411532472834,305460.952658653,0.143,1.0
2013-02-20,61.886,62.97,61.886,62.97,65400,14.8910063967586,15.1518384255549,14.8910063967586,15.1518384255549,271797.908896272,0.0,1.0
2013-02-21,61.45,61.98,61.21,61.98,38300,14.7860960973535,14.9136246723185,14.7283473086901,14.9136246723185,159172.169888795,0.0,1.0
2013-02-22,62.0,62.1,61.74,61.78,106800,14.9184370713737,14.9424990666502,14.8558758836551,14.8655006817656,443853.465904004,0.0,1.0
2013-02-25,60.9,62.46,60.9,62.46,35100,14.6537551233332,15.0291222496452,14.6537551233332,15.0291222496452,145873.18963699,0.0,1.0
2013-02-26,61.36,61.47,60.89,61.28,51800,14.7644403016047,14.7909084964088,14.6513489238056,14.7451907053836,215277.242826099,0.0,1.0
2013-02-27,62.21,62.33,61.42,61.42,29400,14.9689672614542,14.9978416557859,14.7788774987706,14.7788774987706,122184.381063462,0.0,1.0
2013-02-28,62.12,62.57,62.12,62.18,64900,14.9473114657054,15.0555904444493,14.9473114657054,14.9617486628713,269719.943231928,0.0,1.0
2013-03-01,62.24,62.319,61.58,61.95,31500,14.9761858600371,14.9951948363055,14.8173766912128,14.9064060737355,130911.836853709,0.0,1.0
2013-03-04,62.58,62.59,62.028,62.15,78300,15.0579966439769,15.0604028435046,14.9251744300511,14.9545300642884,325409.423036362,0.0,1.0
2013-03-05,63.1,63.26,62.67,62.67,55100,15.1831190194142,15.2216182118565,15.0796524397257,15.0796524397257,228991.816210774,0.0,1.0
2013-03-06,63.22,63.42,63.05,63.35,113200,15.2119934137459,15.2601174042988,15.171088021776,15.2432740076053,470451.426407615,0.0,1.0
2013-03-07,63.32,63.4,63.18,63.25,100000,15.2360554090223,15.2553050052435,15.2023686156354,15.2192120123289,415593.132868918,0.0,1.0
2013-03-08,63.82,63.83,63.2801,63.58,62600,15.3563653854044,15.358771584932,15.2264546729071,15.298616596741,260161.301175942,0.0,1.0
2013-03-11,63.95,63.97,63.6387,63.69,29100,15.3876459792637,15.392458378319,15.3127409879683,15.3250847915451,120937.601664855,0.0,1.0
2013-03-12,63.94,64.0,63.71,63.86,88300,15.3852397797361,15.3996769769019,15.3298971906003,15.365990183515,366968.736323253,0.0,1.0
2013-03-13,64.18,64.23,63.8,64.01,30300,15.4429885683995,15.4550195660377,15.3515529863491,15.4020831764296,125924.719259281,0.0,1.0
2013-03-14,64.57,64.6,64.322,64.37,69600,15.5368303499775,15.5440489485604,15.477156601692,15.4887063594246,289252.820476765,0.0,1.0
2013-03-15,64.62,64.62,64.38,64.46,62800,15.5488613476157,15.5488613476157,15.4911125589523,15.5103621551734,260992.487441679,0.0,1.0
2013-03-18,64.35,64.579,63.59,64.22,54000,15.4838939603694,15.5389959295523,15.3010227962687,15.45261336651,224420.291749214,0.0,1.0
2013-03-19,64.21,64.7799,63.69,64.44,82100,15.4502071669824,15.5873364780626,15.3250847915451,15.5055497561181,341201.96208538,0.0,1.0
2013-03-20,64.73,64.8,64.45,64.59,47000,15.5753295424197,15.5921729391132,15.5079559556458,15.5416427490327,195328.772448391,0.0,1.0
2013-03-21,64.15,64.65,64.14,64.35,44800,15.4357699698165,15.5560799461986,15.4333637702889,15.4838939603694,186185.723525275,0.0,1.0
2013-03-22,64.4111,64.5008,64.275,64.46,57000,15.5142361364129,15.535841527121,15.4814547130532,15.5260143259962,236649.27281743,0.065,1.0
2013-03-25,64.42,64.869,64.1,64.66,115400,15.5163798150896,15.6245272000163,15.4393037278368,15.5741868805293,479110.983914586,0.0,1.0
2013-03-26,64.79,64.82,64.4701,64.55,49200,15.6054990409757,15.6127249241557,15.5284470400002,15.5476919755361,204265.688116097,0.0,1.0
2013-03-27,64.691,64.829,64.27,64.76,59200,15.5816536264819,15.6148926891097,15.4802503991899,15.5982731577958,245783.104399856,0.0,1.0
2013-03-28,65.21,65.3,64.6901,64.91,54900,15.7066614054951,15.728339055035,15.5814368499865,15.6344025736956,227930.61539784,0.0,1.0
2013-04-01,64.75,65.6,64.51,65.25,88300,15.5958645300691,15.8005978868345,15.5380574646295,15.7162959164017,366598.785785597,0.0,1.0
2013-04-02,64.6869,65.14,64.552,65.1,126100,15.580666089114,15.6898010114085,15.5481737010814,15.6801665005019,523534.619338206,0.0,1.0
2013-04-03,63.89,64.91,63.7901,64.91,47200,15.3887225455771,15.6344025736956,15.3646603545879,15.6344025736956,195962.204859345,0.0,1.0
2013-04-04,64.55,64.55,64.03,64.03,127700,15.5476919755361,15.5476919755361,15.4224433337502,15.4224433337502,530177.405943609,0.0,1.0
2013-04-05,64.47,64.57,63.58,63.75,61100,15.5284229537229,15.5525092309894,15.3140550860509,15.355001757404,253671.413493771,0.0,1.0
2013-04-08,64.94,65.028,64.31,64.52,98800,15.6416284568755,15.6628243808701,15.4898849100965,15.5404660923561,410192.072883545,0.0,1.0
2013-04-09,65.13,65.419,64.78,65.11,43200,15.6873923836819,15.7570017249821,15.6030904132491,15.6825751282286,179355.238345841,0.0,1.0
2013-04-10,65.93,65.94,65.18,65.18,112400,15.880082601814,15.8824912295407,15.6994355223152,15.6994355223152,466655.759029458,0.0,1.0
2013-04-11,66.15,66.36,65.8,65.86,81400,15.9330724118004,15.98365359406,15.8487704413676,15.8632222077275,337951.768549802,0.0,1.0
2013-04-12,65.969,66.09,65.65,66.09,39100,15.889476249948,15.9186206454405,15.8126410254678,15.9186206454405,162333.097669499,0.0,1.0
2013-04-15,64.09,65.59,63.9801,65.59,41300,15.4368951001101,15.7981892591079,15.4104242813942,15.7981892591079,171466.929251927,0.0,1.0
2013-04-16,64.98,65.01,64.3001,64.5,41100,15.6512629677821,15.6584888509621,15.4875003686471,15.5356488369028,170636.580926252,0.0,1.0
2013-04-17,64.0,64.99,63.5401,64.99,46800,15.4152174505703,15.6536715955088,15.3044446614216,15.6536715955088,194301.508207994,0.0,1.0
2013-04-18,63.8699,64.16,63.6,64.16,29500,15.3838812038465,15.4537554941967,15.3188723415042,15.4537554941967,122476.378037091,0.0,1.0
2013-04-19,64.49,64.5683,63.88,64.03,66900,15.5332402091762,15.5520997642759,15.3863139178504,15.4224433337502,277751.514938351,0.0,1.0
2013-04-22,64.7,64.835,63.92,64.52,31300,15.6163378657457,15.648922187413,15.4280728961123,15.5728921035226,129678.930963838,0.135,1.0
2013-04-23,65.25,65.3,64.7,64.87,78100,15.7490888058718,15.761157073156,15.6163378657457,15.6573699745119,323575.862884209,0.0,1.0
2013-04-24,65.49,65.552,65.1,65.16,43500,15.8070164888359,15.8219811402683,15.7128840040192,15.7273659247603,180224.712361884,0.0,1.0
2013-04-25,65.75,66.049,65.48,65.58,74200,15.8697714787137,15.9419397170732,15.8046028353791,15.8287393699475,307417.785224178,0.0,1.0
2013-04-26,65.34,65.93,65.246,65.61,54200,15.7708116869833,15.9132172409368,15.7481233444891,15.835980330318,224555.848506071,0.0,1.0
2013-04-29,65.83,65.989,65.42,65.57,27100,15.8890807063684,15.9274577963322,15.7901209146381,15.8263257164906,112277.924253036,0.0,1.0
2013-04-30,66.22,66.22,65.51,65.77,149100,15.9832131911851,15.9832131911851,15.8118437957496,15.8745987856274,617735.738233491,0.0,1.0
2013-05-01,65.46,66.01,65.38,66.0,44800,15.7997755284654,15.9325264685915,15.7804663008107,15.9301128151347,185610.73824856,0.0,1.0
2013-05-02,66.12,66.13,65.13,65.7,73700,15.9590766566168,15.9614903100736,15.7201249643897,15.8577032114295,305346.236806224,0.0,1.0
2013-05-03,66.859,67.17,66.6169,66.81,87800,16.1374456470771,16.2125102695848,16.0790110968871,16.1256187451386,363763.902192491,0.0,1.0
2013-05-06,66.94,67.08,66.771,66.83,34500,16.1569962400775,16.1907873884733,16.1162054966569,16.1304460520523,142936.840838735,0.0,1.0
2013-05-07,67.506,67.506,67.03,67.08,82100,16.2936090257346,16.2936090257346,16.1787191211891,16.1907873884733,340148.25022783,0.0,1.0
2013-05-08,67.75,67.75,67.33,67.33,106300,16.3525021700814,16.3525021700814,16.2511287248942,16.2511287248942,440411.193656741,0.0,1.0
2013-05-09,67.27,67.8399,67.22,67.66,82900,16.2366468041532,16.3742009146584,16.224578536869,16.3307792889699,343462.727696554,0.0,1.0
2013-05-10,67.63,67.75,67.25,67.45,31000,16.3235383285994,16.3525021700814,16.2318194972395,16.2800925663763,128436.001913066,0.0,1.0
2013-05-13,67.54,67.75,67.349,67.63,49000,16.3018154474878,16.3525021700814,16.2557146664622,16.3235383285994,203011.744959363,0.0,1.0
2013-05-14,68.2972,68.33,67.62,67.62,43700,16.4845772872397,16.4924940705781,16.3211246751425,16.3211246751425,181053.331729064,0.0,1.0
2013-05-15,68.68,68.902,68.11,68.14,53800,16.5769719415674,16.6305550483093,16.4393936945276,16.4466346548982,222898.609771709,0.0,1.0
2013-05-16,68.28,68.779,68.19,68.59,61600,16.4804258032939,16.6008671107901,16.4587029221823,16.5552490604559,255214.76509177,0.0,1.0
2013-05-17,69.1,69.11,68.6,68.62,36800,16.6783453867547,16.6807590402115,16.5576627139127,16.5624900208264,152465.963561317,0.0,1.0
2013-05-20,69.1072,69.32,68.92,68.99,80900,16.6800832172436,16.7314457628051,16.6348996245316,16.6517951987294,335176.534024743,0.0,1.0
2013-05-21,69.22,69.399,68.97,69.11,102400,16.7073092282367,16.7505136251141,16.6469678918158,16.6807590402115,424253.11599671,0.0,1.0
2013-05-22,67.93,69.77,67.74,69.22,118200,16.3959479323045,16.8400601683628,16.3500885166246,16.7073092282367,489714.046004015,0.0,1.0
2013-05-23,67.89,67.92,66.75,67.22,53300,16.3862933184772,16.3935342788477,16.1111368243976,16.224578536869,220827.061353756,0.0,1.0
2013-05-24,67.28,67.39,66.8779,67.22,63800,16.2716447792774,16.2982482413124,16.1743970330564,16.2571337999855,263800.252416193,0.135,1.0
2013-05-28,67.55,68.3,67.3,68.08,51400,16.3369441860907,16.5183314272391,16.2764817723746,16.4651245031689,212528.730003015,0.0,1.0
2013-05-29,66.76,67.23,66.331,67.16,71600,16.1458829587479,16.2595522965341,16.042129456811,16.2426228206936,296051.69393416,0.0,1.0
2013-05-30,67.03,67.449,66.93,66.93,99500,16.2111823655613,16.3125173709494,16.1869974000748,16.1869974000748,411412.619363811,0.0,1.0
2013-05-31,66.38,67.34,66.38,66.75,74900,16.0539800898994,16.2861557585692,16.0539800898994,16.1434644621992,309696.534576377,0.0,1.0
2013-06-03,66.23,66.8199,65.7985,66.26,106300,16.0177026416697,16.1603697530742,15.9133445155957,16.0249581313157,439529.260687169,0.0,1.0
2013-06-04,65.8,66.5625,65.56,66.3,153000,15.913707290078,16.0981176519121,15.8556633729106,16.0346321175102,632624.429775512,0.0,1.0
2013-06-05,65.11,65.75,65.0,65.75,84700,15.7468310282216,15.9016148073348,15.7202275661865,15.9016148073348,350217.576483567,0.0,1.0
2013-06-06,65.759,65.759,64.88,65.1,58200,15.9037914542286,15.9037914542286,15.6912056076028,15.7444125316729,240645.371326371,0.0,1.0
2013-06-07,66.37,66.4288,65.681,66.06,148800,16.0515615933507,16.0657823530568,15.8849271811492,15.9765882003428,615258.268958145,0.0,1.0
2013-06-10,66.27,66.65,66.0456,66.51,53100,16.0273766278643,16.1192794967128,15.9731055653127,16.0854205450318,219557.890333854,0.0,1.0
2013-06-11,65.66,66.1499,65.44,65.63,56400,15.879848338397,15.9983304843151,15.8266414143268,15.8725928487511,233202.730976071,0.0,1.0
2013-06-12,64.981,66.26,64.9001,66.05,70200,15.7156324227441,16.0249581313157,15.6960667856656,15.9741697037941,290262.973661704,0.0,1.0
2013-06-13,66.334,66.44,64.94,65.09,57300,16.0428550057756,16.0684910691913,15.7057165868946,15.7419940351243,236924.051151221,0.0,1.0
2013-06-14,66.15,66.6626,65.988,66.24,67300,15.9983546692806,16.1223268023641,15.9591750251925,16.0201211382184,278272.053097332,0.0,1.0
2013-06-17,66.43,66.7961,66.0901,66.54,43000,16.0660725726426,16.1546137312885,15.9838678749542,16.0926760346777,177796.408368281,0.0,1.0
2013-06-18,66.9,67.0499,66.4001,66.49,47700,16.1797419104289,16.2159951736931,16.0588412679622,16.0805835519345,197229.969282953,0.0,1.0
2013-06-19,65.77,66.939,65.77,66.87,59100,15.9064518004321,16.1891740469686,15.9064518004321,16.1724864207829,244366.691501521,0.0,1.0
2013-06-20,64.12,65.71,63.89,65.71,148300,15.5073998699058,15.8919408211402,15.451774449287,15.8919408211402,613190.868860839,0.0,1.0
2013-06-21,64.19,64.5,63.5,64.31,107800,15.5243293457463,15.5993027387543,15.3574530838899,15.5533513043301,445731.460979086,0.0,1.0
2013-06-24,63.35,63.8299,62.62,63.77,113900,15.3538253390669,15.4701363221801,15.1768988592324,15.455618656232,469952.265357638,0.135,1.0
2013-06-25,64.206,64.298,63.4911,63.74,84400,15.561289814051,15.583587397811,15.3880230463336,15.4483477050059,348235.041230769,0.0,1.0
2013-06-26,64.79,64.97,64.4,64.75,142100,15.7028309979186,15.7464567052751,15.6083086319796,15.6931363962839,586305.67960773,0.0,1.0
2013-06-27,65.57,65.8096,65.23,65.23,107400,15.8918757297967,15.9499463935889,15.8094716159011,15.8094716159011,443133.21597375,0.0,1.0
2013-06-28,65.56,65.93,65.25,65.48,41100,15.889452079388,15.9791271445096,15.8143189167185,15.8700628761184,169578.912258111,0.0,1.0
2013-07-01,66.03,66.34,65.84,65.84,100200,16.0033636485965,16.078496811266,15.9573142908314,15.9573142908314,413425.961271601,0.0,1.0
2013-07-02,65.93,66.44,65.6,66.0,114000,15.9791271445096,16.1027333153529,15.8991466810227,15.9960926973704,470364.866117389,0.0,1.0
2013-07-03,65.99,66.016,65.57,65.708,79000,15.9936690469617,15.9999705380243,15.8918757297967,15.9253221054366,325954.600204157,0.0,1.0
2013-07-05,66.54,66.54,65.57,66.49,40700,16.1269698194398,16.1269698194398,15.8918757297967,16.1148515673964,167928.509219103,0.0,1.0
2013-07-08,66.92,67.0699,66.76,66.86,71800,16.2190685349701,16.2553990545964,16.1802901284311,16.204526632518,296247.345502006,0.0,1.0
2013-07-09,67.55,67.7099,67.15,67.48,73500,16.3717585107178,16.4105126807528,16.2748124943701,16.3547929578569,303261.55841779,0.0,1.0
2013-07-10,67.64,67.729,67.244,67.62,80100,16.393571364396,16.4151418530334,16.2975948082118,16.3887240635786,330493.208561429,0.0,1.0
2013-07-11,68.49,68.88,68.13,68.88,92500,16.5995816491349,16.6941040150739,16.5123302344219,16.6941040150739,381655.702770688,0.0,1.0
2013-07-12,68.51,68.66,68.32,68.54,85200,16.6044289499523,16.6407837060826,16.5583795921871,16.6116999011783,351535.847308785,0.0,1.0
2013-07-15,68.9,68.959,68.538,68.67,43000,16.6989513158913,16.7132508533025,16.6112151710966,16.6432073564913,177418.326693401,0.0,1.0
2013-07-16,68.49,68.93,68.36,68.93,96500,16.5995816491349,16.7062222671173,16.5680741938219,16.7062222671173,398159.733160772,0.0,1.0
2013-07-17,68.61,68.94,68.5801,68.76,73200,16.6286654540392,16.708645917526,16.6214187393172,16.6650202101696,302023.756138534,0.0,1.0
2013-07-18,69.35,69.37,68.9065,69.0,122200,16.8080155842824,16.8128628850998,16.7005266886569,16.7231878199782,504198.128417062,0.0,1.0
2013-07-19,69.3,69.3599,69.071,69.32,62800,16.795897332239,16.810414998187,16.7403957378799,16.8007446330563,259113.277124316,0.0,1.0
2013-07-22,69.43,69.575,69.14,69.25,52500,16.8613358932737,16.8965496870879,16.7909083056451,16.8176222181939,216179.490348335,0.14,1.0
2013-07-23,69.52,69.72,69.3425,69.64,90300,16.8831927308135,16.9317634809022,16.8400861901099,16.9123351808667,371828.723399139,0.0,1.0
2013-07-24,68.96,69.72,68.6801,69.72,117000,16.7471946305653,16.9317634809022,16.6792198658163,16.9317634809022,481771.435633435,0.0,1.0
2013-07-25,69.12,69.27,68.75,68.85,80800,16.7860512306363,16.8224792932027,16.6961953429723,16.7204807180166,332710.529907533,0.0,1.0
2013-07-26,69.15,69.17,68.66,68.84,29900,16.7933368431496,16.7981939181584,16.6743385054324,16.7180521805121,123119.366884099,0.0,1.0
2013-07-29,68.98,69.405,68.75,68.98,55600,16.7520517055742,16.8552645495126,16.6961953429723,16.7520517055742,228944.374540333,0.0,1.0
2013-07-30,69.29,69.4699,69.121,69.16,41200,16.8273363682116,16.8710257579163,16.7862940843867,16.795765380654,169649.428616218,0.0,1.0
2013-07-31,69.431,69.95,69.322,69.56,55100,16.8615787470241,16.9876198435041,16.8351076882258,16.8929068808313,226885.522251301,0.0,1.0
2013-08-01,70.54,70.69,70.06,70.06,122300,17.1309035562656,17.1673316188321,17.0143337560529,17.0143337560529,503595.269897172,0.0,1.0
2013-08-02,70.65,70.903,69.5,70.903,74600,17.1576174688144,17.2190594676765,16.8783356558047,17.2190594676765,307180.76152354,0.0,1.0
2013-08-05,70.54,70.6993,70.43,70.54,70000,17.1309035562656,17.1695901587112,17.1041896437169,17.1309035562656,288239.320464448,0.0,1.0
2013-08-06,70.03,70.44,69.84,70.44,85100,17.0070481435396,17.1066181812213,16.9609059309554,17.1066181812213,350416.659593207,0.0,1.0
2013-08-07,69.74,69.96,69.418,69.8,126300,16.9366205559111,16.9900483810086,16.8584216482683,16.9511917809376,520066.088209424,0.0,1.0
2013-08-08,69.96,70.1999,69.63,69.96,66500,16.9900483810086,17.0483089957399,16.9099066433623,16.9900483810086,273827.354441225,0.0,1.0
2013-08-09,70.11,70.329,69.82,69.85,44500,17.0264764435751,17.0796614149221,16.9560488559465,16.9633344684598,183237.853723827,0.0,1.0
2013-08-12,70.1,70.195,69.7,69.7,142100,17.0240479060706,17.0471190123627,16.9269064058933,16.9269064058933,585125.82054283,0.0,1.0
2013-08-13,70.01,70.24,69.64,70.24,64600,17.0021910685307,17.0580474311327,16.9123351808667,17.0580474311327,266003.715742905,0.0,1.0
2013-08-14,69.7,70.0781,69.64,69.99,44800,16.9269064058933,17.0187294089359,16.9123351808667,16.9973339935219,184473.165097247,0.0,1.0
2013-08-15,68.48,69.82,68.38,69.66,135100,16.6306248303526,16.9560488559465,16.6063394553083,16.9171922558756,556301.888496384,0.0,1.0
2013-08-16,68.15,68.58,68.0,68.38,63100,16.5504830927063,16.6549102053969,16.5140550301398,16.6063394553083,259827.15887581,0.0,1.0
2013-08-19,67.48,68.28,67.48,68.28,73200,16.3877710799094,16.5820540802639,16.3877710799094,16.5820540802639,301415.97511425,0.0,1.0
2013-08-20,68.49,68.59,67.55,67.7,229700,16.633053367857,16.6573387429013,16.4047708424404,16.4411989050069,945836.741581196,0.0,1.0
2013-08-21,67.75,68.4799,67.75,68.15,59700,16.453341592529,16.6306005449775,16.453341592529,16.5504830927063,245826.963310394,0.0,1.0
2013-08-22,68.5036,68.917,67.965,68.06,40100,16.636356178863,16.7367519192963,16.5055551488743,16.5286262551664,165119.953580348,0.0,1.0
2013-08-23,68.81,68.87,68.3201,68.75,69200,16.7107665679988,16.7253377930254,16.5917925156567,16.6961953429723,284945.156801998,0.0,1.0
2013-08-26,68.47,68.87,68.34,68.53,66200,16.6621958179102,16.7595359424489,16.6305602774351,16.676796836591,272035.813858806,0.14,1.0
2013-08-27,67.3,67.89,67.2695,67.78,170900,16.3774759536345,16.5210526373291,16.3700537691385,16.494284103081,702279.767197433,0.0,1.0
2013-08-28,67.2884,67.5364,67.1225,67.3,57800,16.3746530900229,16.4350039672369,16.3342812733705,16.3774759536345,237517.674335937,0.0,1.0
2013-08-29,67.3601,67.72,67.12,67.23,55000,16.3921013073465,16.4796830844002,16.3336728975921,16.3604414318403,226011.627828313,0.0,1.0
2013-08-30,66.82,67.6,66.63,67.57,33700,16.2606678041881,16.4504810470386,16.2144312450322,16.4431805376982,138483.488323894,0.0,1.0
2013-09-03,66.72,68.56,66.23,68.56,65100,16.2363327730534,16.6840973459314,16.1170911204935,16.6840973459314,267515.581302241,0.0,1.0
2013-09-04,67.26,67.339,66.62,66.72,32900,16.3677419411807,16.3869666157771,16.2119977419188,16.2363327730534,135196.046464573,0.0,1.0
2013-09-05,67.3,67.47,67.18,67.21,68100,16.3774759536345,16.4188455065635,16.3482739162729,16.3555744256133,279843.488274694,0.0,1.0
2013-09-06,67.39,67.8485,66.9404,67.66,81900,16.3993774816557,16.5109535994082,16.2899671816743,16.4650820657194,336551.86034798,0.0,1.0
2013-09-09,68.3,68.3,67.47,67.47,77400,16.6208262649813,16.6208262649813,16.4188455065635,16.4188455065635,318059.999889298,0.0,1.0
2013-09-10,68.96,68.96,68.52,68.84,120000,16.7814374704701,16.7814374704701,16.6743633334775,16.7522354331085,493116.278898138,0.0,1.0
2013-09-11,69.069,69.08,68.63,68.89,52700,16.8079626544069,16.8106395078317,16.7011318677257,16.7644029486758,216560.232482766,0.0,1.0
2013-09-12,68.74,69.11,68.6719,69.09,26700,16.7279004019738,16.8179400171721,16.7113282457711,16.8130730109452,109718.372054836,0.0,1.0
2013-09-13,69.06,69.07,68.6801,68.91,34500,16.8057725016048,16.8082060047182,16.7133237183241,16.7692699549028,141770.930183214,0.0,1.0
2013-09-16,69.5,70.0377,69.31,69.95,76100,16.9128466385973,17.0436961010085,16.8666100794415,17.0223542787034,312717.906867903,0.0,1.0
2013-09-17,69.89,69.91,69.6,69.61,67000,17.0077532600226,17.0126202662495,16.937181669732,16.9396151728455,275323.255718126,0.0,1.0
2013-09-18,70.79,70.8799,69.48,69.87,61900,17.2267685402346,17.2486457332247,16.9079796323704,17.0028862537956,254365.813864956,0.0,1.0
2013-09-19,70.6768,70.96,70.601,70.96,42600,17.1992212849902,17.2681380931635,17.1807753313901,17.2681380931635,175056.279008839,0.0,1.0
2013-09-20,69.85,71.012,69.85,70.9,49100,16.9980192475687,17.2807923093536,16.9980192475687,17.2535370744827,201766.744115821,0.0,1.0
2013-09-23,69.65,70.0,69.361,69.66,80300,16.9870684835581,17.0724306367418,16.916583734215,16.9895074022205,329244.2722188,0.155,1.0
2013-09-24,69.71,70.119,69.561,69.66,36400,17.0017019955324,17.1014537688243,16.9653621074628,16.9895074022205,149246.46959856,0.0,1.0
2013-09-25,69.77,70.2,69.57,69.82,33500,17.0163355075068,17.1212090099896,16.9675571342589,17.0285301008187,137355.954163509,0.0,1.0
2013-09-26,69.88,70.15,69.676,69.81,36400,17.0431636127931,17.1090144166777,16.9934096720803,17.0260911821563,149246.469598559,0.0,1.0
2013-09-27,69.69,69.82,69.5118,69.7,33100,16.9968241582076,17.0285301008187,16.9533626276438,16.99926307687,135715.88306902,0.0,1.0
2013-09-30,69.52,69.65,69.01,69.11,52900,16.955362540947,16.9870684835581,16.830977689165,16.8553668757889,216899.402246258,0.0,1.0
2013-10-01,70.22,70.439,69.52,69.52,87600,17.1260868473144,17.1794991660208,16.955362540947,16.955362540947,359175.569693237,0.0,1.0
2013-10-02,70.0,70.043,69.52,69.69,33200,17.0724306367418,17.0829179869901,16.955362540947,16.9968241582076,136125.900842642,0.0,1.0
2013-10-03,69.3,69.87,69.0,69.81,51300,16.9017063303744,17.0407246941307,16.8285387705026,17.0260911821563,210339.117868299,0.0,1.0
2013-10-04,69.7,69.9,69.3217,69.43,45200,16.99926307687,17.0480414501179,16.9069987838718,16.9334122729855,185328.033677333,0.0,1.0
2013-10-07,69.07,69.518,69.07,69.12,38200,16.8456112011394,16.9548747572145,16.8456112011394,16.8578057944513,156626.789523763,0.0,1.0
2013-10-08,68.35,69.2999,68.35,69.11,36500,16.6700090574472,16.9016819411877,16.6700090574472,16.8553668757889,149656.487372182,0.0,1.0
2013-10-09,68.3721,68.6672,68.128,68.4,43300,16.675399067691,16.7473715574182,16.6158650631421,16.6822036507591,177537.695978507,0.0,1.0
2013-10-10,70.03,70.055,68.84,68.84,79000,17.079747392729,17.0858446893849,16.7895160719044,16.7895160719044,323914.041161708,0.0,1.0
2013-10-11,70.4652,70.59,69.8193,69.85,65500,17.1858891329163,17.2163268378229,17.0283593765124,17.0358468568059,268561.641722682,0.0,1.0
2013-10-14,70.81,70.81,70.08,70.45,43500,17.2699830483955,17.2699830483955,17.0919419860409,17.1821819765494,178357.731525751,0.0,1.0
2013-10-15,70.23,70.78,70.07,70.54,44300,17.1285257659768,17.2626662924083,17.0895030673785,17.2041322445109,181637.87371473,0.0,1.0
2013-10-16,71.08,71.12,70.4,70.4,46000,17.3358338522801,17.3455895269297,17.1699873832375,17.1699873832375,188608.175866311,0.0,1.0
2013-10-17,71.87,71.916,70.69,70.69,101500,17.528508426609,17.539727452456,17.2407160244468,17.2407160244468,416168.040226753,0.0,1.0
2013-10-18,72.21,72.46,71.78,72.29,124600,17.6114316611304,17.6724046276901,17.5065581586475,17.6309430104295,510882.145933529,0.0,1.0
2013-10-21,72.16,72.22,71.8604,72.22,31200,17.6370403070855,17.6517052519084,17.5638133492695,17.6517052519084,127651.349704946,0.155,1.0
2013-10-22,72.66,72.879,72.41,72.5,83100,17.7592481806102,17.812775229214,17.6981442438478,17.7201416610823,339994.460271828,0.0,1.0
2013-10-23,72.51,72.59,72.21,72.48,52000,17.7225858185528,17.7421390783167,17.6492610944379,17.7152533461413,212752.249508243,0.0,1.0
2013-10-24,72.61,72.6999,72.32,72.43,54700,17.7470273932577,17.7690003689174,17.6761468266134,17.7030325587888,223799.000925018,0.0,1.0
2013-10-25,73.09,73.1099,72.6295,72.82,35200,17.8643469518414,17.8692108252077,17.7517935003252,17.7983547001381,144016.907359427,0.0,1.0
2013-10-28,73.01,73.149,72.7656,73.14,62500,17.8447936920775,17.8787674809173,17.7850584834986,17.8765677391939,255711.838351254,0.0,1.0
2013-10-29,73.37,73.37,72.976,73.09,41800,17.9327833610153,17.9327833610153,17.8364835566778,17.8643469518414,171020.077489319,0.0,1.0
2013-10-30,72.84,73.3399,72.5975,73.28,39200,17.8032430150791,17.9254264470291,17.7439721964196,17.9107859437808,160382.465013907,0.0,1.0
2013-10-31,72.71,73.24,72.35,72.81,47400,17.7714689679626,17.9010093138988,17.6834792990249,17.7959105426676,193931.858205592,0.0,1.0
2013-11-01,72.92,73.11,72.426,72.85,24200,17.822796274843,17.8692352667824,17.7020548958006,17.8056871725496,99011.6238096059,0.0,1.0
2013-11-04,73.35,73.44,72.89,73.44,64900,17.9278950460743,17.9498924633087,17.8154638024315,17.9498924633087,265531.172943942,0.0,1.0
2013-11-05,72.86,73.11,72.7,73.0,31000,17.8081313300201,17.8692352667824,17.7690248104922,17.842349534607,126833.071822222,0.0,1.0
2013-11-06,72.98,73.22,72.8015,73.05,32600,17.837461219666,17.8961209989578,17.7938330088177,17.8545703219594,133379.294884014,0.0,1.0
2013-11-07,71.72,73.11,71.6418,73.11,41900,17.5294973783837,17.8692352667824,17.5103840669645,17.8692352667824,171429.216430681,0.0,1.0
2013-11-08,72.465,72.48,71.59,71.77,38700,17.7115871099355,17.7152533461413,17.4977233312673,17.5417181657362,158336.770307097,0.0,1.0
2013-11-11,72.729,72.764,72.38,72.38,26600,17.7761128671566,17.7846674183033,17.6908117714363,17.6908117714363,108830.958402294,0.0,1.0
2013-11-12,72.53,72.64,72.2,72.64,38000,17.7274741334938,17.7543598656692,17.6468169369674,17.7543598656692,155472.797717562,0.0,1.0
2013-11-13,73.1694,73.2,72.17,72.17,32600,17.8837535621571,17.8912326840169,17.639484464556,17.639484464556,133379.294884015,0.0,1.0
2013-11-14,73.55,73.64,73.15,73.24,56200,17.9767781954841,17.9987756127186,17.8790118966644,17.9010093138988,229936.085045449,0.0,1.0
2013-11-15,73.79,73.79,73.381,73.58,30500,18.035437974776,18.035437974776,17.9354719342328,17.9841106678956,124787.377115412,0.0,1.0
2013-11-18,73.47,73.93,73.32,73.88,53300,17.9572249357202,18.0696561793629,17.9205625736628,18.0574353920105,218071.05574595,0.0,1.0
2013-11-19,72.8682,73.37,72.83,73.27,32600,17.8101355391459,17.9327833610153,17.8007988576086,17.9083417863103,133379.294884014,0.0,1.0
2013-11-20,72.544,73.542,72.3501,73.14,72900,17.7308959539524,17.9748228695078,17.6835037405996,17.8765677391939,298262.288252904,0.0,1.0
2013-11-21,73.08,73.27,72.6951,72.7,72100,17.8619027943709,17.9083417863103,17.7678271733316,17.7690248104922,294989.176722008,0.0,1.0
2013-11-22,73.1515,73.2599,72.8101,72.96,33100,17.9172629610776,17.9438137673493,17.8336426173401,17.8703581695553,135138.645632423,0.155,1.0
2013-11-25,72.969,73.36,72.8401,73.36,38600,17.87256257229,17.9683316244322,17.8409906264559,17.9683316244322,157593.707595514,0.0,1.0
2013-11-26,72.9,73.089,72.77,73.05,32400,17.8556621513237,17.9019546087531,17.8238207784887,17.8924021969026,132280.728655302,0.0,1.0
2013-11-27,73.05,73.36,72.859,73.01,37400,17.8924021969026,17.9683316244322,17.8456198721988,17.8826048514149,152694.421349021,0.0,1.0
2013-11-29,72.89,73.2599,72.89,73.19,11800,17.8532128149518,17.9438137673493,17.8532128149518,17.9266929061095,48176.3147571779,0.0,1.0
2013-12-02,72.68,73.36,72.61,73.03,104600,17.8017767511414,17.9683316244322,17.784631396538,17.8875035241587,427054.451152611,0.0,1.0
2013-12-03,72.57,72.795,72.22,72.58,32000,17.7748340510503,17.8299441194185,17.6891072780329,17.7772833874222,130647.633239804,0.0,1.0
2013-12-04,72.672,72.8399,71.9,72.35,61700,17.7998172820439,17.8409416397285,17.6107285141314,17.7209486508679,251904.967840497,0.0,1.0
2013-12-05,72.28,72.82,72.14,72.56,37400,17.7038032962645,17.8360674603483,17.6695125870575,17.7723847146783,152694.421349021,0.0,1.0
2013-12-06,72.9799,73.12,72.66,72.66,33500,17.8752323489354,17.9095475515061,17.7968780783976,17.7968780783976,136771.74104792,0.0,1.0
2013-12-09,73.04,73.33,72.84,73.33,71600,17.8899528605307,17.9609836153165,17.8409661330922,17.9609836153165,292324.079374062,0.0,1.0
2013-12-10,72.858,73.3199,72.85,73.03,30400,17.8453749385617,17.9585097855808,17.8434154694641,17.8875035241587,124115.251577814,0.0,1.0
2013-12-11,71.8399,73.04,71.73,73.04,67200,17.5960080025361,17.8899528605307,17.5690897958087,17.8899528605307,274360.029803589,0.0,1.0
2013-12-12,71.86,72.0785,71.66,71.82,31100,17.6009311686437,17.6544491683702,17.5519444412052,17.591133823156,126973.168554935,0.0,1.0
2013-12-13,72.05,72.449,71.81,72.08,35300,17.6474685597102,17.74519708095,17.5886844867841,17.654816568826,144120.670417659,0.0,1.0
2013-12-16,72.55,72.7,72.25,72.25,50300,17.7699353783064,17.8066754238853,17.6964552871487,17.6964552871487,205361.748498818,0.0,1.0
2013-12-17,72.56,72.75,72.1801,72.3691,28200,17.7723847146783,17.8189221057449,17.6793344259089,17.7256268833383,115133.226792578,0.0,1.0
2013-12-18,73.48,73.52,72.121,72.69,58300,17.9977236608953,18.007521006383,17.6648588479509,17.8042260875133,238023.656808769,0.0,1.0
2013-12-19,73.14,73.6,72.905,73.45,41500,17.9144462242499,18.0271156973584,17.8568868195097,17.9903756517795,169433.649357871,0.0,1.0
2013-12-20,73.46,73.77,73.28,73.28,127300,17.9928249881515,18.0687544156811,17.9487369334568,17.9487369334568,519732.615982096,0.0,1.0
2013-12-23,74.02,74.23,73.85,73.88,107500,18.1299878249792,18.1814238887896,18.0883491066565,18.0956971157723,438894.392914968,0.0,1.0
2013-12-24,74.24,74.2935,73.95,73.95,20800,18.2319879888516,18.2451266116614,18.1607692857701,18.1607692857701,84696.8526385732,0.19644,1.0
2013-12-26,74.32,74.61,74.22,74.61,59300,18.2516345276327,18.3228532307141,18.2270763541563,18.3228532307141,241467.469301317,0.0,1.0
2013-12-27,74.39,74.7,74.25,74.7,58300,18.2688252490661,18.3449555868429,18.2344438061992,18.3449555868429,237395.505232155,0.0,1.0
2013-12-30,74.4,74.5799,74.27,74.27,47800,18.2712810664138,18.3154612204977,18.2393554408945,18.2393554408945,194639.882505952,0.0,1.0
2013-12-31,74.6128,74.76,74.49,74.58,55000,18.3235408595715,18.3596904909287,18.2933834225425,18.3154857786712,223958.023803919,0.0,1.0
2014-01-02,73.902,74.61,73.621,74.48,63800,18.1489813625015,18.3228532307141,18.0799728950329,18.2909276051949,259791.307612546,0.0,1.0
2014-01-03,74.05,74.23,73.86,74.07,100900,18.1853274592465,18.2295321715039,18.1386669296414,18.1902390939418,410861.174578463,0.0,1.0
2014-01-06,73.72,74.15,73.666,74.1262,48900,18.1042854867745,18.2098856327229,18.0910240730973,18.2040407874355,199119.04298203,0.0,1.0
2014-01-07,74.09,74.2999,73.87,73.87,45900,18.195150728637,18.2466983347639,18.141122746989,18.141122746989,186903.150774544,0.0,1.0
2014-01-08,74.09,74.1799,73.7874,74.01,49600,18.195150728637,18.2172285265923,18.1208376956976,18.1755041898559,201969.417830444,0.0,1.0
2014-01-09,74.09,74.33,73.71,74.33,32400,18.195150728637,18.2540903449803,18.1018296694269,18.2540903449803,131931.635840855,0.0,1.0
2014-01-10,74.61,74.61,74.23,74.23,40900,18.3228532307141,18.3228532307141,18.2295321715039,18.2295321715039,166543.330428733,0.0,1.0
2014-01-13,73.64,74.59,73.49,74.55,36200,18.0846389479934,18.3179415960189,18.0478016877789,18.3081183266283,147405.099303671,0.0,1.0
2014-01-14,74.3,74.38,73.75,73.92,50000,18.2467228929374,18.2663694317185,18.1116529388174,18.1534018337272,203598.203458109,0.0,1.0
2014-01-15,74.58,74.65,74.32,74.55,58400,18.3154857786712,18.3326765001047,18.2516345276327,18.3081183266283,237802.701639071,0.0,1.0
2014-01-16,74.59,74.7,74.271,74.44,44100,18.3179415960189,18.3449555868429,18.2396010226293,18.2811043358043,179573.615450051,0.0,1.0
2014-01-17,74.31,74.57,74.25,74.54,35500,18.249178710285,18.3130299613236,18.2344438061992,18.3056625092807,144554.724455258,0.0,1.0
2014-01-21,74.719,74.8565,74.26,74.81,43900,18.3496216398034,18.3833891283334,18.2368996235469,18.3719695776668,178759.222636219,0.0,1.0
2014-01-22,74.96,75.015,74.6984,74.82,53600,18.4088068378814,18.4223138332934,18.3445626560672,18.3744253950145,218257.274107093,0.0,1.0
2014-01-23,74.38,74.59,74.046,74.55,56400,18.2663694317185,18.3179415960189,18.1843451323074,18.3081183266283,229658.773500747,0.0,1.0
2014-01-24,72.8301,73.91,72.75,73.91,111300,17.8857423010083,18.1509460163796,17.8660712040538,18.1509460163796,453209.600897751,0.0,1.0
2014-01-27,72.29,73.07,71.901,72.69,64500,17.7911687749509,17.9831332464471,17.6954326474996,17.8896120936669,262079.746360726,0.155,1.0
2014-01-28,72.87,72.95,72.38,72.38,52400,17.9339115870891,17.9536002508323,17.813318521662,17.813318521662,212914.39859383,0.0,1.0
2014-01-29,72.204,72.71,72.05,72.7,45600,17.7700034614269,17.8945342596027,17.7321027837213,17.8920731766348,185284.285799212,0.0,1.0
2014-01-30,72.84,73.13,72.5,72.5,41500,17.9265283381854,17.9978997442545,17.8428515172768,17.8428515172768,168624.953084808,0.0,1.0
2014-01-31,72.7817,73.2551,72.14,72.31,41900,17.9121802244825,18.0286878921829,17.7542525304324,17.7960909408867,170250.253837433,0.0,1.0
2014-02-03,70.79,72.81,70.68,72.81,71300,17.4220063297658,17.9191450892817,17.3949344171189,17.9191450892817,289709.859155346,0.0,1.0
2014-02-04,71.3577,71.4299,70.6603,71.09,65600,17.5617220098535,17.5794910288818,17.3900860836722,17.4958388188028,266549.323430445,0.0,1.0
2014-02-05,71.12,71.2655,70.5806,71.08,55500,17.5032220677065,17.5390308248895,17.370471252418,17.4933777358349,225510.479426672,0.0,1.0
2014-02-06,71.91,71.96,71.24,71.24,40600,17.6976476221707,17.7099530370102,17.5327550633213,17.5327550633213,164968.026391403,0.0,1.0
2014-02-07,72.55,72.57,72.0,72.33,33100,17.8551569321163,17.8600790980521,17.7197973688818,17.8010131068225,134493.63727969,0.0,1.0
2014-02-10,72.81,72.84,72.16,72.58,37000,17.9191450892817,17.9265283381854,17.7591746963682,17.86254018102,150340.319617781,0.0,1.0
2014-02-11,73.4999,73.66,72.78,72.78,111400,18.0889352032371,18.1283371415532,17.911761840378,17.911761840378,452646.259605968,0.0,1.0
2014-02-12,73.71,73.992,73.55,73.73,95200,18.1406425563927,18.2100450960875,18.1012652289063,18.1455647223285,386821.579124669,0.0,1.0
2014-02-13,74.32,74.356,73.31,73.31,49200,18.2907686174346,18.2996285161191,18.0421992376767,18.0421992376767,199911.992572833,0.0,1.0
2014-02-14,74.78,74.82,74.21,74.21,59800,18.403978433958,18.4138227658296,18.2636967047877,18.2636967047877,242982.462517387,0.0,1.0
2014-02-18,75.07,75.1,74.6801,74.93,44300,18.4753498400271,18.4827330889308,18.3793922151087,18.4408946784765,180002.058353181,0.0,1.0
2014-02-19,74.75,75.51,74.69,74.98,46500,18.3965951850543,18.5836374906148,18.3818286872469,18.453200093316,188941.212492617,0.0,1.0
2014-02-20,75.21,75.31,74.7207,74.91,32600,18.5098050015777,18.5344158312567,18.3893842119584,18.4359725125407,132462.01133891,0.0,1.0
2014-02-21,75.37,75.6,75.18,75.42,46600,18.5491823290641,18.6057872373259,18.502421752674,18.5614877439036,189347.537680773,0.0,1.0
2014-02-24,75.46,76.07,75.37,75.37,42900,18.6094788617777,18.7599132920147,18.5872836179722,18.5872836179722,173956.187813997,0.155,1.0
2014-02-25,75.7,75.89,75.35,75.54,47400,18.6686661785923,18.7155228044038,18.582351341571,18.6292079673826,192203.340381898,0.0,1.0
2014-02-26,75.86,76.49,75.69,76.408,30300,18.708124389802,18.8634910964402,18.6662000403917,18.8432687631952,122864.160623871,0.0,1.0
2014-02-27,75.87,75.98,75.6742,75.75,81200,18.7105905280026,18.7377180482092,18.6623035420347,18.6809968695953,329259.730780804,0.0,1.0
2014-02-28,76.21,76.47,75.95,75.96,61400,18.7944392268232,18.858558820039,18.7303196336074,18.732785771808,248972.259482037,0.0,1.0
2014-03-03,75.654,75.9494,75.17,75.53,66200,18.6573219428695,18.7301716653154,18.5379608539601,18.6267418291819,268435.888887798,0.0,1.0
2014-03-04,76.73,77.13,76.1,76.1,49400,18.9226784132547,19.021323941279,18.7673117066165,18.7673117066165,200313.185967633,0.0,1.0
2014-03-05,76.64,76.82,76.45,76.63,52700,18.9004831694493,18.9448736570602,18.8536265436378,18.8980170312487,213694.431184093,0.0,1.0
2014-03-06,76.81,76.97,76.69,76.91,36900,18.9424075188596,18.9818657300693,18.9128138604523,18.9670689008657,149626.651056794,0.0,1.0
2014-03-07,76.68,76.93,76.3748,76.93,30400,18.9103477222517,18.9720011772669,18.8350811843692,18.9720011772669,123269.652903158,0.0,1.0
2014-03-10,76.47,76.68,76.19,76.68,29600,18.858558820039,18.9103477222517,18.789506950422,18.9103477222517,120025.714668865,0.0,1.0
2014-03-11,76.24,76.785,76.054,76.59,31400,18.801837641425,18.9362421733581,18.7559674708937,18.8881524784463,127324.575696026,0.0,1.0
2014-03-12,76.324,76.324,75.48,75.89,77900,18.8225532023101,18.8225532023101,18.6144111381789,18.7155228044038,315878.485564344,0.0,1.0
2014-03-13,75.78,76.56,75.55,76.53,47000,18.6883952841971,18.8807540638444,18.6316741055832,18.8733556492426,190581.371264752,0.0,1.0
2014-03-14,75.8801,76.2,75.62,75.62,16000,18.7130813275852,18.7919730886226,18.6489370729874,18.6489370729874,64878.7646858728,0.0,1.0
2014-03-17,76.466,76.648,76.27,76.28,31300,18.8575723647587,18.9024560800098,18.8092360560268,18.8117021942274,126919.083416739,0.0,1.0
2014-03-18,76.9325,77.049,76.48,76.56,39400,18.972617711817,19.0013482218541,18.8610249582396,18.8807540638444,159763.958038962,0.0,1.0
2014-03-19,76.22,77.1299,76.0,77.07,37000,18.7969053650238,19.021299279897,18.7426503246105,19.0065271120754,150032.143336081,0.0,1.0
2014-03-20,76.45,76.47,75.8978,76.18,25400,18.8536265436378,18.858558820039,18.7174463922003,18.7870408122214,102995.038938823,0.0,1.0
2014-03-21,76.4,77.2599,76.4,76.67,77600,18.8412958526347,19.0533590765049,18.8412958526347,18.9078815840511,314662.008726484,0.0,1.0
2014-03-24,76.16,76.75,75.751,76.66,106500,18.8203336779296,18.9661319561593,18.719263346072,18.9438915408361,430972.167592954,0.155,1.0
2014-03-25,76.39,76.48,76.1165,76.24,34200,18.8771702948666,18.8994107101898,18.8095841438567,18.8401029359946,138396.696072104,0.0,1.0
2014-03-26,75.67,76.86,75.67,76.86,40500,18.6992469722811,18.9933146859988,18.6992469722811,18.9933146859988,163890.824295913,0.0,1.0
2014-03-27,75.55,75.87,75.36,75.85,70500,18.6695930851835,18.7486701174438,18.6226410972791,18.7437278029275,285291.434885478,0.0,1.0
2014-03-28,76.058,76.469,75.81,75.81,39700,18.7951278738966,18.8966924372058,18.733843173895,18.733843173895,160653.474680191,0.0,1.0
2014-03-31,77.06,77.08,76.34,76.64,36300,19.0427378311614,19.0476801456777,18.8648145085759,18.9389492263199,146894.738813373,0.0,1.0
2014-04-01,77.51,77.52,76.992,77.25,58400,19.1539399077773,19.1564110650355,19.0259339618061,19.0896898190659,236326.521947686,0.0,1.0
2014-04-02,77.77,77.8394,77.429,77.58,69100,19.2181899964887,19.2353398278602,19.1339235339865,19.1712380085842,279626.073057965,0.0,1.0
2014-04-03,77.7,77.9,77.4456,77.84,26800,19.2008918956818,19.2503150408445,19.138025655035,19.2354880972957,108451.212126678,0.0,1.0
2014-04-04,77.07,78.2301,76.88,78.08,46400,19.0452089884195,19.3318879419354,18.998257000515,19.2947958714908,187766.277711861,0.0,1.0
2014-04-07,76.23,76.98,76.0224,76.98,42300,18.8376317787365,19.0229685730964,18.7863305540577,19.0229685730964,171174.860931286,0.0,1.0
2014-04-08,76.68,76.75,75.93,76.24,60100,18.9488338553524,18.9661319561593,18.7634970609925,18.8401029359946,243205.889881095,0.0,1.0
2014-04-09,77.05,77.1671,76.59,76.9099,64600,19.0402666739033,19.069203925396,18.9265934400292,19.0056457607169,261415.981469529,0.0,1.0
2014-04-10,75.95,77.38,75.831,77.12,44500,18.7684393755088,19.1218148634216,18.739032604137,19.0575647747102,180077.572374521,0.0,1.0
2014-04-11,75.18,75.9,75.04,75.88,69600,18.5781602666327,18.7560835892182,18.5435640650188,18.7511412747019,281649.41656779,0.0,1.0
2014-04-14,75.63,75.89,75.266,75.48,40400,18.6893623432486,18.75361243196,18.5994122190526,18.6522949843766,163486.155593947,0.0,1.0
2014-04-15,76.35,76.37,75.36,75.9,34700,18.8672856658341,18.8722279803503,18.6226410972791,18.7560835892182,140420.03958193,0.0,1.0
2014-04-16,77.12,77.15,76.6,76.92,137600,19.0575647747102,19.0649782464846,18.9290645972874,19.0081416295476,556824.133904137,0.0,1.0
2014-04-17,76.91,77.24,76.91,77.0,66000,19.0056704722894,19.0872186618078,19.0056704722894,19.0279108876126,267081.343297043,0.0,1.0
2014-04-21,77.2,77.269,76.9365,77.09,53200,19.1082234985019,19.1253020920433,19.0430030724416,19.080996755175,214935.73174513,0.125,1.0
2014-04-22,77.61,77.72,77.135,77.35,55900,19.2097049963566,19.2369317396835,19.0921349683542,19.1453508757658,225844.124145729,0.0,1.0
2014-04-23,77.54,77.82,77.47,77.7,86000,19.1923788869668,19.2616833245261,19.175052777577,19.231981422715,347452.498685737,0.0,1.0
2014-04-24,77.63,77.91,77.37,77.89,46600,19.2146553133252,19.2839597508845,19.1503011927343,19.279009433916,188270.772543666,0.0,1.0
2014-04-25,77.07,77.4445,76.9048,77.39,42700,19.0760464382065,19.1687411234421,19.0351568200465,19.1552515097029,172514.205742802,0.0,1.0
2014-04-28,77.21,77.5072,76.46,77.5,39400,19.1106986569862,19.1842603671384,18.9250617706665,19.1824782530297,159181.72614207,0.0,1.0
2014-04-29,77.38,77.59,77.27,77.48,49800,19.1527763512186,19.2047546793881,19.1255496078917,19.1775279360612,201199.237611043,0.0,1.0
2014-04-30,77.94,78.01,77.4,77.45,99400,19.2913852263373,19.3087113357271,19.1577266681871,19.1701024606084,401590.446155375,0.0,1.0
2014-05-01,77.99,78.18,77.42,77.87,98300,19.3037610187586,19.3507890299596,19.1626769851557,19.2740591169474,397146.286288464,0.0,1.0
2014-05-02,77.95,78.5399,77.91,78.07,50400,19.2938603848215,19.4398699838081,19.2839597508845,19.3235622866327,203623.324811177,0.0,1.0
2014-05-05,77.96,78.06,77.3001,77.57,57800,19.2963355433058,19.3210871281484,19.1329998349294,19.1998043624196,233520.400279484,0.0,1.0
2014-05-06,77.51,77.9699,77.43,77.79,44900,19.184953411514,19.2987859502052,19.1651521436399,19.2542578490733,181402.525476623,0.0,1.0
2014-05-07,78.115,78.12,77.3501,77.7,38300,19.3347004998119,19.335938079054,19.1453756273507,19.231981422715,154737.566275159,0.0,1.0
2014-05-08,77.91,78.74,77.75,77.99,47000,19.2839597508845,19.4893979050782,19.2443572151363,19.3037610187586,189886.830677089,0.0,1.0
2014-05-09,77.8599,78.046,77.53,77.82,54400,19.2715592068783,19.3176219062704,19.1899037284825,19.2616833245261,219783.906145397,0.0,1.0
2014-05-12,78.59,78.6516,78.28,78.28,91900,19.4522705278143,19.4675175040773,19.3755406148022,19.3755406148022,371289.356153712,0.0,1.0
2014-05-13,78.39,78.83,78.3381,78.67,44000,19.4027673581291,19.5116743314366,19.3899212855957,19.4720717956884,177766.394676423,0.0,1.0
2014-05-14,78.031,78.41,77.97,78.39,57500,19.3139091685441,19.4077176750976,19.2988107017901,19.4027673581291,232308.356679417,0.0,1.0
2014-05-15,77.55,77.81,76.91,77.81,103600,19.1948540454511,19.2592081660419,19.0364439024583,19.2592081660419,418559.056556306,0.0,1.0
2014-05-16,77.85,77.85,77.25,77.55,31300,19.2691087999789,19.2691087999789,19.1205992909232,19.1948540454511,126456.548940274,0.0,1.0
2014-05-19,78.06,78.254,77.74,77.84,162200,19.3210871281484,19.3691052027431,19.241882056652,19.2666336414947,655311.573102635,0.0,1.0
2014-05-20,77.38,77.9478,77.181,77.81,46200,19.1527763512186,19.293315849955,19.1035206973818,19.2592081660419,186654.714410245,0.0,1.0
2014-05-21,77.54,77.829,77.18,77.62,48200,19.1923788869668,19.263910967162,19.1032731815334,19.2121801548409,194735.005077355,0.0,1.0
2014-05-22,77.79,78.074,77.45,77.56,49000,19.2542578490733,19.3245523500264,19.1701024606084,19.1973292039353,197967.121344199,0.0,1.0
2014-05-23,78.16,78.2192,77.79,77.85,50000,19.3752089435653,19.389884127412,19.2834890445233,19.2983625416653,201701.050625206,0.11866,1.0
2014-05-27,78.63,78.8452,78.45,78.57,45600,19.4917180045105,19.5450642809262,19.4470975130847,19.4768445073685,183951.358170187,0.0,1.0
2014-05-28,78.61,78.79,78.345,78.74,57800,19.4867601721298,19.5313806635556,19.4210688930863,19.518986082604,233166.414522738,0.0,1.0
2014-05-29,78.9,78.96,78.54,78.95,64600,19.5586487416492,19.5735222387911,19.4694077587976,19.5710433226008,260597.757407766,0.0,1.0
2014-05-30,79.02,79.08,78.85,78.98,41600,19.5883957359331,19.603269233075,19.5462541606976,19.5784800711718,167815.274120171,0.0,1.0
2014-06-02,82.06,82.34,81.96,82.29,47100,20.3419862577913,20.4113959111203,20.3171970958881,20.3990013301687,190002.389688944,0.0,1.0
2014-06-03,79.148,79.21,78.97,79.12,49300,19.6201258631692,19.6354951435492,19.5760011549815,19.6131848978363,198877.235916453,0.0,1.0
2014-06-04,79.46,79.48,78.98,79.11,47600,19.6974680483073,19.7024258806879,19.5784800711718,19.610705981646,192019.400195196,0.0,1.0
2014-06-05,80.2012,80.22,79.33,79.67,55500,19.881205316334,19.8858656787718,19.6652421378331,19.7495252883041,223888.166193979,0.0,1.0
2014-06-06,80.42,80.644,80.02,80.4,81400,19.9354440025783,19.9909717252415,19.8362873549654,19.9304861701977,328369.310417835,0.0,1.0
2014-06-09,80.48,80.7499,80.33,80.59,48400,19.9503174997202,20.0172234476971,19.9131337568654,19.9775855778138,195246.6170052,0.0,1.0
2014-06-10,80.25,80.5,80.1001,80.5,25700,19.8933024273428,19.9552753321009,19.8561434736499,19.9552753321009,103674.340021356,0.0,1.0
2014-06-11,79.9699,80.08,79.7491,80.08,88900,19.8238679848519,19.8511608521073,19.7691335153695,19.8511608521073,358624.468011615,0.0,1.0
2014-06-12,79.7,80.17,79.46,79.78,37200,19.756962036875,19.8734710978202,19.6974680483073,19.7767933663976,150065.581665153,0.0,1.0
2014-06-13,79.94,80.0128,79.4801,79.7,60200,19.8164560254428,19.8345025353084,19.7024506698498,19.756962036875,242848.064952748,0.0,1.0
2014-06-16,79.99,80.1886,79.819,79.93,33000,19.8288506063944,19.8780818819342,19.7864611395399,19.8139771092525,133122.693412636,0.0,1.0
2014-06-17,80.42,80.5439,79.91,79.99,33600,19.9354440025783,19.9661577741764,19.8090192768718,19.8288506063944,135543.106020138,0.0,1.0
2014-06-18,81.01,81.01,80.349,80.38,42700,20.0817000578074,20.0817000578074,19.917843697627,19.925528337817,172252.697233925,0.0,1.0
2014-06-19,81.3,81.3,80.989,81.2,43400,20.1535886273267,20.1535886273267,20.0764943338077,20.1287994654235,175076.511942679,0.0,1.0
2014-06-20,81.18,81.545,81.18,81.4,48200,20.1238416330429,20.2143220739897,20.1238416330429,20.17837778923,194439.812802698,0.0,1.0
2014-06-23,81.21,81.5,81.0,81.4,37400,20.1721804987542,20.2442151292755,20.1200174904456,20.2193756015095,150566.469509212,0.165,1.0
2014-06-24,80.69,81.4024,80.672,80.99,46000,20.0430149543711,20.2199717501759,20.0385438393732,20.117533537669,185188.70581347,0.0,1.0
2014-06-25,80.94,80.94,80.54,80.61,87400,20.105113773786,20.105113773786,20.0057556627221,20.0231433321583,351858.541045593,0.0,1.0
2014-06-26,80.94,81.08,80.54,81.08,73400,20.105113773786,20.1398891126584,20.0057556627221,20.1398891126584,295496.761015407,0.0,1.0
2014-06-27,81.3542,81.3745,80.91,80.91,26600,20.2079990977927,20.2130415219292,20.0976619154562,20.0976619154562,107087.382057354,0.0,1.0
2014-06-30,81.66,81.66,81.18,81.45,49900,20.2839583737011,20.2839583737011,20.1647286404244,20.2317953653925,200889.487393307,0.0,1.0
2014-07-01,81.93,82.25,81.7399,81.78,49100,20.3510250986692,20.4305115875204,20.3038051563861,20.3137658070203,197668.814248726,0.0,1.0
2014-07-02,81.6,82.0,81.4705,82.0,41400,20.2690546570415,20.3684127681054,20.2368874685846,20.3684127681054,166669.835232123,0.0,1.0
2014-07-03,81.76,81.824,81.57,81.71,27800,20.3087979014671,20.3246951992373,20.2616027987117,20.2963781375841,111918.391774227,0.0,1.0
2014-07-07,81.39,81.75,81.3199,81.75,30900,20.2168916487329,20.3063139486905,20.199479139769,20.3063139486905,124398.500209483,0.0,1.0
2014-07-08,81.08,81.37,80.9225,81.37,60700,20.1398891126584,20.2119237431797,20.100766856427,20.2119237431797,244368.574845166,0.0,1.0
2014-07-09,81.21,81.3099,80.955,81.3,27300,20.1721804987542,20.1969951869924,20.1088397029509,20.1945360737436,109905.471058863,0.0,1.0
2014-07-10,81.03,81.189,80.1,80.39,42600,20.1274693487754,20.1669641979233,19.8964617405518,19.9684963710731,171500.844948996,0.0,1.0
2014-07-11,80.9799,81.07,80.76,80.93,43200,20.1150247453646,20.1374051598818,20.0604026238072,20.1026298210094,173916.349807433,0.0,1.0
2014-07-14,81.18,81.46,81.11,81.33,147600,20.1647286404244,20.2342793181691,20.1473409709882,20.2019879320733,594214.195175394,0.0,1.0
2014-07-15,81.08,81.46,80.76,81.26,32800,20.1398891126584,20.2342793181691,20.0604026238072,20.1846002626372,132047.598927865,0.0,1.0
2014-07-16,81.17,81.39,80.87,81.39,40400,20.1622446876478,20.2168916487329,20.0877261043498,20.2168916487329,162643.993801395,0.0,1.0
2014-07-17,80.31,81.14,80.24,80.7,83300,19.9486247488603,20.154792829318,19.9312370794241,20.0454989071477,335352.59117961,0.0,1.0
2014-07-18,80.92,81.17,80.47,80.56,79400,20.1001458682328,20.1622446876478,19.9883679932859,20.0107235682753,319651.809599772,0.0,1.0
2014-07-21,80.75,80.82,80.44,80.73,38200,20.0951779626796,20.1125979311922,20.0180323878384,20.0902008288189,153501.999620444,0.15,1.0
2014-07-22,81.12,81.25,80.99,81.04,43000,20.187254939103,20.2196063091978,20.1549035690083,20.1673464036601,172790.208996835,0.0,1.0
2014-07-23,81.07,81.22,80.97,81.22,28900,20.1748121044512,20.2121406084067,20.1499264351476,20.2121406084067,116131.093953687,0.0,1.0
2014-07-24,81.18,81.31,81.0416,81.2,48700,20.2021863406852,20.2345377107799,20.167744574369,20.207163474546,195694.957631299,0.0,1.0
2014-07-25,80.64,81.01,80.55,80.78,47000,20.0678037264456,20.1598807028691,20.0454066240724,20.1026436634707,188863.716810494,0.0,1.0
2014-07-28,80.721,80.899,80.4,80.79,32400,20.0879611185816,20.132257609942,20.0080781201169,20.1051322304011,130195.413290638,0.0,1.0
2014-07-29,80.71,81.519,80.6804,81.46,32000,20.0852236949582,20.2865487596245,20.0778575368443,20.2718662147354,128588.062509272,0.0,1.0
2014-07-30,80.4401,81.17,80.25,80.94,35900,20.0180572735077,20.1996977737549,19.9707496161615,20.1424607343565,144259.73262759,0.0,1.0
2014-07-31,79.03,80.18,79.02,80.01,86500,19.6671444506572,19.9533296476489,19.6646558837269,19.9110240098328,347589.606470377,0.0,1.0
2014-08-01,78.98,79.258,78.5177,78.93,155100,19.6547016160054,19.7238837766695,19.5396551668147,19.6422587813536,623250.26547463,0.0,1.0
2014-08-04,79.28,79.396,78.6,79.12,46900,19.7293586239163,19.7582260003085,19.5601360726516,19.6895415530305,188461.879115152,0.0,1.0
2014-08-05,78.9,79.379,78.666,79.09,42300,19.6347930805625,19.7539954365269,19.576560614392,19.6820758522394,169977.345129444,0.0,1.0
2014-08-06,78.7782,79.0206,78.43,78.6,31800,19.6044823353507,19.6648051977427,19.5178304348355,19.5601360726516,127784.387118589,0.0,1.0
2014-08-07,78.46,79.099,78.31,79.0,39100,19.5252961356265,19.6843155624767,19.4879676316711,19.6596787498661,157118.538878517,0.0,1.0
2014-08-08,79.38,79.38,78.555,78.61,124800,19.7542442932199,19.7542442932199,19.548937521465,19.562624639582,501493.443786163,0.0,1.0
2014-08-11,79.7369,80.03,79.64,79.74,43600,19.8430612469646,19.9160011436935,19.8189470334094,19.843832702713,175201.235168883,0.0,1.0
2014-08-12,79.58,79.9,79.39,79.54,51300,19.8040156318272,19.8836497735988,19.7567328601503,19.7940613641057,206142.737710177,0.0,1.0
2014-08-13,80.1,80.1399,79.6585,79.78,31100,19.933421112206,19.9433504942582,19.8235508822305,19.8537869704344,124971.523251199,0.0,1.0
2014-08-14,80.39,80.4304,80.107,80.19,36700,20.0055895531866,20.0156433635852,19.9351631090573,19.9558182145793,147474.434190321,0.0,1.0
2014-08-15,80.32,80.72,79.889,80.64,33500,19.988169584674,20.0877122618885,19.8809123499754,20.0678037264456,134615.627939395,0.0,1.0
2014-08-18,81.02,81.03,80.71,80.76,34100,20.1623692697994,20.1648578367298,20.0852236949582,20.09766652961,137026.654111444,0.0,1.0
2014-08-19,81.41,81.4652,81.21,81.23,66100,20.2594233800836,20.2731602695392,20.2096520414763,20.214629175337,265614.716620715,0.0,1.0
2014-08-20,81.66,81.68,81.2,81.33,39500,20.3216375533426,20.3266146872034,20.207163474546,20.2395148446407,158725.889659883,0.0,1.0
2014-08-21,81.75,81.81,81.6078,81.7,31900,20.3440346557159,20.3589660572981,20.3086472339661,20.3315918210641,128186.224813931,0.0,1.0
2014-08-22,81.38,81.7766,81.257,81.74,35900,20.2519576792925,20.3506542437507,20.221348306049,20.3415460887855,144259.73262759,0.0,1.0
2014-08-25,81.68,81.8199,81.55,81.8,46100,20.3676760415544,20.4025614220418,20.3352593191572,20.397599169921,184873.718156047,0.165,1.0
2014-08-26,81.7,81.99,81.6901,81.71,41700,20.3726632296155,20.4449774565015,20.3701945715252,20.375156823646,167228.504275643,0.0,1.0
2014-08-27,81.783,81.93,81.5942,81.68,38800,20.393360060069,20.4300158923182,20.3462810047722,20.3676760415544,155598.704218105,0.0,1.0
2014-08-28,81.7,81.78,81.33,81.51,80700,20.3726632296155,20.3926119818599,20.280400250485,20.325284943035,323629.26367013,0.0,1.0
2014-08-29,82.0,82.0499,81.63,81.88,46400,20.447471050532,20.4599140847445,20.3552080714016,20.4175479221654,186076.800920621,0.0,1.0
2014-09-02,82.03,82.463,81.79,82.15,31200,20.4549518326237,20.5629244541466,20.3951055758904,20.4848749609903,125120.60751559,0.0,1.0
2014-09-03,82.06,82.34,81.96,82.29,51200,20.4624326147154,20.5322532475708,20.4374966744098,20.5197852774181,205326.125153788,0.0,1.0
2014-09-04,81.8599,82.326,81.7201,82.16,42700,20.412535798164,20.5287622159281,20.3776753536169,20.4873685550209,171238.780157554,0.0,1.0
2014-09-05,82.3399,82.3399,81.73,81.88,32000,20.5322283116305,20.5322283116305,20.3801440117071,20.4175479221654,128328.828221118,0.0,1.0
2014-09-08,82.2,82.41,81.88,82.27,57900,20.4973429311431,20.5497084057847,20.4175479221654,20.514798089357,232194.973562584,0.0,1.0
2014-09-09,81.44,82.06,81.353,82.06,49100,20.3078297848211,20.4624326147154,20.2861355167553,20.4624326147154,196904.545801777,0.0,1.0
2014-09-10,81.24,81.52,80.92,81.52,57000,20.25795790421,20.3277785370655,20.1781628952324,20.3277785370655,228585.725268866,0.0,1.0
2014-09-11,81.59,81.59,80.882,80.97,22300,20.3452336952794,20.3452336952794,20.1686872379163,20.1906308653851,89429.1521665912,0.0,1.0
2014-09-12,80.58,81.52,80.3,81.52,51100,20.0933806981936,20.3277785370655,20.0235600653381,20.3277785370655,204925.097565597,0.0,1.0
2014-09-15,80.4757,80.66,80.293,80.66,34900,20.0673725124549,20.113329450438,20.0218145495167,20.113329450438,139958.628278656,0.0,1.0
2014-09-16,81.01,81.19,80.4,80.4,37800,20.2006052415073,20.2454899340573,20.0484960056436,20.0484960056436,151588.428336195,0.0,1.0
2014-09-17,80.88,81.32,80.75,81.03,31300,20.1681885191101,20.2779066564545,20.135771796713,20.2055924295684,125521.635103781,0.0,1.0
2014-09-18,80.84,81.13,80.7501,81.13,38000,20.1582141429879,20.230528369874,20.1357967326533,20.230528369874,152390.483512577,0.0,1.0
2014-09-19,80.66,81.09,80.443,81.03,49900,20.113329450438,20.2205539937517,20.059218459975,20.2055924295684,200112.766507305,0.0,1.0
2014-09-22,79.49,80.29,79.48,80.29,221307,19.8737648847347,20.0737776147358,19.8712647256097,20.0737776147358,885171.65881903,0.20928,1.0
2014-09-23,78.93,79.5273,78.89,79.21,46220,19.733755973734,19.883090478271,19.7237553372339,19.8037604292343,184868.23313594,0.0,1.0
2014-09-24,79.129,79.247,78.6,78.87,38940,19.7835091403217,19.8130110179969,19.6512507226085,19.7187550189839,155750.086506134,0.0,1.0
2014-09-25,78.17,78.91,78.0601,78.84,129551,19.5437438802329,19.7287556554839,19.516267131449,19.7112545416088,518171.018411817,0.0,1.0
2014-09-26,78.75,78.82,78.0894,78.41,42923,19.6887531094837,19.7062542233588,19.5235925976853,19.6037476992332,171681.072498788,0.0,1.0
2014-09-29,78.66,78.6925,77.87,78.09,64731,19.6662516773586,19.6743771945149,19.4687391064825,19.5237426072328,258907.520534888,0.0,1.0
2014-09-30,78.275,79.2,78.0882,78.73,53509,19.5699955510455,19.8012602701093,19.5232925785903,19.6837527912337,214022.377474493,0.0,1.0
2014-10-01,77.41,78.21,77.17,77.81,95395,19.3537317867319,19.553744516733,19.2937279677315,19.4537381517324,381555.713976698,0.0,1.0
2014-10-02,77.52,77.74,76.55,77.39,175075,19.381233537107,19.4362370378573,19.1387181019807,19.3487314684818,700255.428738095,0.0,1.0
2014-10-03,78.07,78.16,77.501,77.98,32365,19.5187422889828,19.5412437211079,19.3764832347695,19.4962408568576,129451.760394736,0.0,1.0
2014-10-06,77.85,78.52,77.5901,78.28,42724,19.4637387882325,19.6312494496084,19.3987596525734,19.5712456306081,170885.123160967,0.0,1.0
2014-10-07,76.92,77.7499,76.9031,77.57,43092,19.2312239896062,19.4387121953911,19.2269987206849,19.3937343327321,172357.029474122,0.0,1.0
2014-10-08,78.17,78.19,76.56,76.92,69685,19.5437438802329,19.5487441984829,19.1412182611057,19.2312239896062,278722.259326655,0.0,1.0
2014-10-09,76.683,78.18,76.59,77.99,53426,19.1719702183434,19.5462440393579,19.1487187384807,19.4987410159827,213690.398604948,0.0,1.0
2014-10-10,75.87,77.02,75.87,76.43,118534,18.9687072814797,19.2562255808563,18.9687072814797,19.1087161924805,474105.823161739,0.0,1.0
2014-10-13,75.09,76.29,75.05,75.88,124811,18.7736948697287,19.0737139647303,18.7636942332286,18.9712074406047,499212.225139112,0.0,1.0
2014-10-14,75.85,76.6,75.46,75.47,170185,18.9637069632297,19.1512188976057,18.8662007573542,18.8687009164792,680696.673652963,0.0,1.0
2014-10-15,75.63,75.99,73.95,74.81,263648,18.9087034624794,18.9987091909799,18.4886767294771,18.7036904142283,1054524.8794856,0.0,1.0
2014-10-16,76.22,76.38,73.6301,74.6,179047,19.0562128508552,19.0962153968554,18.4086966390679,18.651187072603,716142.41753117,0.0,1.0
2014-10-17,76.76,77.0799,76.38,76.95,41530,19.191221443606,19.2712015340151,19.0962153968554,19.2387244669812,166109.427134045,0.0,1.0
2014-10-20,77.72,77.72,76.56,76.56,108038,19.4312367196073,19.4312367196073,19.1412182611057,19.1412182611057,432124.49527349,0.0,1.0
2014-10-21,79.17,79.1963,78.08,78.18,90286,19.7937597927343,19.8003352112331,19.5212424481078,19.5462440393579,361121.014645424,0.0,1.0
2014-10-22,78.78,79.759,78.7752,79.36,70069,19.6962535868587,19.9410191651976,19.6950535104787,19.8412628161095,280258.16156647,0.0,1.0
2014-10-23,79.63,80.05,79.25,79.54,320846,19.9087671124849,20.0137737957355,19.8137610657344,19.8862656803598,1283302.31780039,0.0,1.0
2014-10-24,79.99,80.05,79.4,79.81,88201,19.9987728409854,20.0137737957355,19.8512634526096,19.9537699767352,352781.545452684,0.0,1.0
2014-10-27,79.72,79.72,79.08,79.62,69238,19.9834068630031,19.9834068630031,19.8229781074546,19.9583398699486,276211.829035968,0.20854,1.0
2014-10-28,80.74,80.74,79.83,80.09,64129,20.2390901921584,20.2390901921584,20.010980555363,20.0761547373045,255830.445481493,0.0,1.0
2014-10-29,80.59,81.049,80.0179,81.03,42210,20.2014897025767,20.3165472006966,20.0580814353123,20.3117844720163,168388.76489223,0.0,1.0
2014-10-30,80.98,81.209,80.26,80.43,54745,20.2992509754891,20.3566543895838,20.1187686254971,20.1613825136896,218394.762710853,0.0,1.0
2014-10-31,81.83,82.16,81.31,82.16,84086,20.5123204164519,20.5950414935315,20.3819720525687,20.5950414935315,335445.100325231,0.0,1.0
2014-11-03,82.04,82.34,81.75,81.99,58199,20.5649611018662,20.6401620810295,20.4922668220083,20.552427605339,232173.838615562,0.0,1.0
2014-11-04,81.69,81.98,81.39,81.82,34849,20.4772266261756,20.5499209060335,20.4020256470123,20.5098137171464,139023.455762363,0.0,1.0
2014-11-05,82.25,82.32,81.93,82.23,67849,20.6176017872805,20.6351486824186,20.5373874095063,20.6125883886696,270670.677781875,0.0,1.0
2014-11-06,82.3,82.37,81.926,82.33,66718,20.6301352838077,20.6476821789459,20.5363847297841,20.6376553817241,266158.768445388,0.0,1.0
2014-11-07,82.57,82.686,82.11,82.44,57133,20.6978161650547,20.7268938769979,20.5825079970043,20.665229074084,227921.234413357,0.0,1.0
2014-11-10,82.78,82.785,82.51,82.59,49269,20.7504568504691,20.7517102001218,20.6827759692221,20.7028295636656,196549.302475131,0.0,1.0
2014-11-11,82.65,82.8,82.471,82.8,53933,20.7178697594983,20.75547024908,20.6729998419308,20.75547024908,215155.443187222,0.0,1.0
2014-11-12,82.67,82.74,82.32,82.35,93768,20.7228831581092,20.7404300532473,20.6351486824186,20.642668780335,374069.597403805,0.0,1.0
2014-11-13,82.31,82.9,82.1847,82.65,69800,20.6326419831132,20.7805372421344,20.601233040816,20.7178697594983,278453.821120058,0.0,1.0
2014-11-14,82.19,82.48,82.06,82.31,71613,20.6025615914479,20.6752558713057,20.5699745004771,20.6326419831132,285686.439711614,0.0,1.0
2014-11-17,82.43,82.479,82.0,82.24,53163,20.6627223747785,20.6750052013752,20.5549343046444,20.6150950879751,212083.674673434,0.0,1.0
2014-11-18,82.69,82.9099,82.51,82.51,56013,20.7278965567201,20.7830188744468,20.6827759692221,20.6827759692221,223453.207484209,0.0,1.0
2014-11-19,82.47,82.7,82.2138,82.69,64267,20.6727491720003,20.7304032560255,20.6085275357948,20.7278965567201,256380.97022812,0.0,1.0
2014-11-20,82.78,82.82,82.24,82.3,47763,20.7504568504691,20.7604836476909,20.6150950879751,20.6301352838077,190541.401979331,0.0,1.0
2014-11-21,82.96,83.83,82.7466,83.56,53097,20.8482181233814,21.0668530048585,20.7945897513042,20.9990008002622,211285.54459337,0.21,1.0
2014-11-24,83.31,83.32,83.09,83.19,330770,20.9361746848952,20.9386877295099,20.8808877033722,20.906018149519,1316212.20756632,0.0,1.0
2014-11-25,83.34,83.4799,83.0701,83.4,77396,20.9437138187392,20.9788713128986,20.875886744589,20.9587920864273,307977.023360048,0.0,1.0
2014-11-26,83.46,83.54,83.27,83.41,82450,20.9738703541154,20.9939747110328,20.9261225064365,20.961305131042,328088.086930021,0.0,1.0
2014-11-28,83.2,83.69,83.2,83.58,20636,20.9085311941337,21.031670380253,20.9085311941337,21.0040268894915,82115.5338009451,0.0,1.0
2014-12-01,82.56,83.345,82.4612,83.21,65308,20.7476963387942,20.9449703410466,20.7228674580012,20.9110442387484,259876.007049434,0.0,1.0
2014-12-02,83.045,83.15,82.48,82.56,53371,20.8695790026062,20.8959659710603,20.7275919818768,20.7476963387942,212375.855519007,0.0,1.0
2014-12-03,83.51,83.58,83.0,83.1,105818,20.9864355771888,21.0040268894915,20.8582703018401,20.8834007479869,421074.896091703,0.0,1.0
2014-12-04,83.43,83.518,83.08,83.45,39492,20.9663312202714,20.9884460128805,20.8783746587576,20.9713573095007,157148.0258222,0.0,1.0
2014-12-05,83.43,83.556,83.24,83.51,102010,20.9663312202714,20.9979955824163,20.9185833725924,20.9864355771888,405921.961767512,0.0,1.0
2014-12-08,82.8778,83.64,82.6345,83.15,64724,20.8275608966487,21.0191051571796,20.7664185211736,20.8959659710603,257552.132667783,0.0,1.0
2014-12-09,83.2399,83.24,82.19,82.21,58863,20.9185582421463,20.9185833725924,20.6547136880511,20.6597397772804,234229.824875219,0.0,1.0
2014-12-10,81.94,83.06,81.8,82.99,90658,20.5918875726841,20.8733485695282,20.5567049480786,20.8557572572254,360749.663855692,0.0,1.0
2014-12-11,82.3,82.93,82.1517,82.36,78362,20.6823571788126,20.8406789895374,20.6450887271769,20.6974354465006,311820.966258463,0.0,1.0
2014-12-12,81.01,81.98,81.0,81.77,62439,20.3581744235189,20.6019397511428,20.3556613789042,20.5491658142345,248459.576225877,0.0,1.0
2014-12-15,80.53,81.55,80.1801,81.39,62333,20.2375482820143,20.4938788327116,20.1496168509466,20.4536701188767,248037.77710866,0.0,1.0
2014-12-16,80.41,81.57,80.15,80.2,62591,20.2073917466381,20.498904921941,20.1420525866565,20.1546178097299,249064.42024302,0.0,1.0
2014-12-17,82.06,82.13,80.48,80.48,63363,20.6220441080603,20.639635420363,20.2249830589409,20.2249830589409,252136.391172188,0.0,1.0
2014-12-18,83.41,83.445,82.484,83.13,210836,20.961305131042,20.9701007871934,20.7285971997227,20.890939881831,838966.402619501,0.0,1.0
2014-12-19,83.36,83.55,82.9098,83.49,69535,21.0304188840349,21.0783529002053,20.9168404941406,21.0632158424673,275621.595174232,0.32502,1.0
2014-12-22,83.77,83.77,83.23,83.44,220499,21.1338554452448,21.1338554452448,20.9976219256025,21.0506016276856,874010.010991917,0.0,1.0
2014-12-23,84.155,84.32,83.87,84.01,311251,21.2309848990638,21.2726118078434,21.1590838748082,21.1944036761969,1233731.17307219,0.0,1.0
2014-12-24,84.36,84.4399,84.09,84.16,107609,21.2827031796687,21.3028606948899,21.2145864198476,21.232246320542,426538.638600762,0.0,1.0
2014-12-26,84.525,84.85,84.4,84.4,53147,21.3243300884483,21.4063224845293,21.2927945514941,21.2927945514941,210663.132504853,0.0,1.0
2014-12-29,85.09,85.27,84.68,84.68,91814,21.4668707154814,21.5122818886955,21.3634341542715,21.3634341542715,363930.698775106,0.0,1.0
2014-12-30,84.64,85.07,84.6,85.07,103040,21.3533427824462,21.4618250295687,21.3432514106208,21.4618250295687,408428.117735714,0.0,1.0
2014-12-31,83.74,84.93,83.72,84.87,102284,21.1262869163758,21.42650522818,21.1212412304631,21.411368170442,405431.498393631,0.0,1.0
2015-01-02,83.77,84.2299,83.18,84.15,37219,21.1338554452448,21.2498809928068,20.9850077108208,21.2297234775856,147528.009646793,0.0,1.0
2015-01-05,82.41,83.35,82.2072,83.35,94609,20.7907488031828,21.0278960410786,20.7395855480282,21.0278960410786,375009.470019974,0.0,1.0
2015-01-06,81.78,82.94,81.3881,82.57,85100,20.6318096969335,20.9244594798687,20.5329394814746,20.8311142904842,337317.865094228,0.0,1.0
2015-01-07,82.64,82.7,82.02,82.32,72310,20.8487741911786,20.8639112489166,20.6923579278856,20.7680432165757,286621.090775131,0.0,1.0
2015-01-08,83.91,83.951,83.18,83.18,88652,21.1691752466335,21.1795189027545,20.9850077108208,20.9850077108208,351397.219463379,0.0,1.0
2015-01-09,83.08,84.08,82.89,84.08,250087,20.9597792812574,21.2120635768913,20.911845265087,21.2120635768913,991290.398681791,0.0,1.0
2015-01-12,82.85,83.24,82.339,83.24,152617,20.9017538932617,21.0001447685588,20.7728366181928,21.0001447685588,604940.547791842,0.0,1.0
2015-01-13,82.8,84.02,82.0601,83.17,119369,20.88913967848,21.1969265191532,20.7024745281405,20.9824848678645,473152.717255381,0.0,1.0
2015-01-14,82.64,82.69,81.68,82.04,149760,20.8487741911786,20.8613884059602,20.6065812673701,20.6974036137983,593616.022050665,0.0,1.0
2015-01-15,82.02,83.08,81.928,82.87,78878,20.6923579278856,20.9597792812574,20.6691477726873,20.9067995791743,312655.212255024,0.0,1.0
2015-01-16,83.0,83.05,81.76,81.76,184494,20.9395965376067,20.9522107523884,20.6267640110208,20.6267640110208,731294.032934132,0.0,1.0
2015-01-20,82.69,83.27,82.23,83.16,92380,20.8613884059602,21.0077132974279,20.7453376299687,20.9799620249081,366174.19949947,0.0,1.0
2015-01-21,83.24,83.298,82.35,82.52,68042,21.0001447685588,21.0147772577056,20.7756117454448,20.8185000757025,269703.668351839,0.0,1.0
2015-01-22,84.54,84.54,83.15,83.83,65933,21.3281143528828,21.3281143528828,20.9774391819518,21.1489925029828,261344.051695156,0.0,1.0
2015-01-23,84.17,84.56,84.1,84.56,83371,21.2347691634983,21.3331600387955,21.2171092628039,21.3331600387955,330464.485672984,0.0,1.0
2015-01-26,84.8248,84.8248,83.67,84.1,95015,21.4073341445548,21.4073341445548,21.1158959157569,21.2244155194832,376489.118989627,0.02921,1.0
2015-01-27,84.33,84.708,83.7901,84.05,100472,21.2824608889182,21.3778571917287,21.1462056934488,21.2117969609104,398112.032448832,0.0,1.0
2015-01-28,83.55,84.94,83.3,84.94,120134,21.0856113751822,21.4364073035066,21.0225185823181,21.4364073035066,476021.089519548,0.0,1.0
2015-01-29,84.1,84.18,82.97,83.74,55434,21.2244155194832,21.2446052131997,20.9392360957375,21.1335618977589,219652.663495985,0.0,1.0
2015-01-30,83.17,84.045,83.0803,83.75,103250,20.9897103300287,21.2105351050531,20.9670726359491,21.1360856094735,409119.628855224,0.0,1.0
2015-02-02,84.0,84.07,82.39,83.54,187912,21.1991784023375,21.2168443843395,20.7928608162927,21.0830876634676,744585.837263369,0.0,1.0
2015-02-03,85.57,85.583,84.2233,84.6,195739,21.5954011415241,21.598681966753,21.2555328849238,21.3506011052114,775599.680702107,0.0,1.0
2015-02-04,85.0,85.4499,84.81,85.25,91942,21.4515495737939,21.5650913638322,21.4035990512172,21.514642366658,364312.609357937,0.0,1.0
2015-02-05,85.99,85.993,85.248,85.33,233380,21.7013970335358,21.7021541470502,21.5141376243151,21.5348320603746,924749.045832754,0.0,1.0
2015-02-06,85.26,86.27,85.0275,86.27,100199,21.5171660783726,21.7720609615436,21.458489781009,21.7720609615436,397030.292413216,0.0,1.0
2015-02-09,85.0,85.4,84.83,85.02,95000,21.4515495737939,21.5524980423765,21.4086464746464,21.4565969972231,376429.682723935,0.0,1.0
2015-02-10,85.629,85.74,84.742,85.48,100787,21.61029104064,21.6383042406717,21.3864378115582,21.572687736093,399360.194028391,0.0,1.0
2015-02-11,85.3108,85.64,84.97,85.64,107814,21.5299865338826,21.613067123526,21.4439784386503,21.613067123526,427204.103296823,0.0,1.0
2015-02-12,86.27,86.3,85.6,85.83,107814,21.7720609615436,21.7796320966873,21.6029722766678,21.6610176461028,427204.103296823,0.0,1.0
2015-02-13,86.55,86.5693,86.1,86.35,79608,21.8427248895514,21.8475956531605,21.729157862396,21.7922506552601,315440.149287231,0.0,1.0
2015-02-17,86.66,86.78,86.2,86.58,87309,21.8704857184116,21.9007702589863,21.7543949795416,21.8502960246951,345954.728094147,0.0,1.0
2015-02-18,86.97,86.97,86.35,86.57,65881,21.9487207815631,21.9487207815631,21.7922506552601,21.8477723129805,261048.041342478,0.0,1.0
2015-02-19,86.64,86.83,86.46,86.76,91429,21.8654382949824,21.9133888175592,21.8200114841203,21.8957228355572,362279.889071228,0.0,1.0
2015-02-20,87.09,87.0999,86.1,86.56,168279,21.9790053221378,21.9815037967352,21.729157862396,21.8452486012659,666791.690306326,0.0,1.0
2015-02-23,86.98,87.07,86.56,86.85,98715,21.9812766626809,22.0040211430171,21.8751357544454,21.9484235244175,390615.651300064,0.119,1.0
2015-02-24,86.86,87.0299,86.61,86.98,95790,21.9509506888994,21.9938872134451,21.8877715768544,21.9812766626809,379041.414557393,0.0,1.0
2015-02-25,86.74,86.99,86.56,86.83,98814,21.9206247151178,21.9838038271627,21.8751357544454,21.943369195454,391007.394697507,0.0,1.0
2015-02-26,86.37,86.79,86.1601,86.75,145505,21.8271196292912,21.9332605375268,21.7740744468183,21.9231518795996,575763.869142642,0.0,1.0
2015-02-27,86.31,86.55,86.21,86.46,63125,21.8119566424004,21.8726085899636,21.7866849975825,21.8498641096274,249785.878420874,0.0,1.0
2015-03-02,86.55,86.6199,86.1601,86.31,85676,21.8726085899636,21.8902734696914,21.7740744468183,21.8119566424004,339020.27595385,0.0,1.0
2015-03-03,86.33,86.44,85.92,86.44,91106,21.817010971364,21.8448097806638,21.7133972276103,21.8448097806638,360506.807753064,0.0,1.0
2015-03-04,85.83,86.04,85.54,86.04,54560,21.6906527472741,21.7437232013919,21.617364977302,21.7437232013919,215894.139035927,0.0,1.0
2015-03-05,85.9699,86.07,85.75,86.07,37507,21.7260077783745,21.7513046948373,21.6704354314197,21.7513046948373,148415.349575156,0.0,1.0
2015-03-06,84.55,85.52,84.37,85.41,89648,21.367175693604,21.6123106483384,21.3216867329316,21.5845118390386,354737.495899793,0.0,1.0
2015-03-09,84.7918,84.91,84.67,84.75,55374,21.4282825307738,21.4581536149487,21.3975016673855,21.4177189832399,219115.140303802,0.0,1.0
2015-03-10,83.75,84.1518,83.71,84.14,133412,21.1650025350601,21.2665440039388,21.1548938771329,21.2635619498502,527911.819594227,0.0,1.0
2015-03-11,83.95,84.071,83.5406,83.91,59125,21.2155458246961,21.2461245149258,21.1120837108112,21.2054371667689,233957.862362521,0.0,1.0
2015-03-12,84.95,85.05,84.18,84.29,200758,21.4682622728759,21.4935339176939,21.2736706077774,21.3014694170772,794400.211960676,0.0,1.0
2015-03-13,84.34,84.86,83.7665,84.86,65532,21.3141052394862,21.4455177925397,21.1691723564551,21.4455177925397,259310.387083987,0.0,1.0
2015-03-16,85.23,85.29,84.7,84.7,56200,21.5390228783662,21.554185865257,21.4050831608309,21.4050831608309,222383.625619851,0.0,1.0
2015-03-17,85.2874,85.41,84.8764,85.05,73167,21.5535288024918,21.5845118390386,21.4496623422899,21.4935339176939,289522.112735367,0.0,1.0
2015-03-18,86.52,86.8995,84.908,85.24,61772,21.8650270965182,21.9609329886025,21.4576481820523,21.541550042848,244432.051989136,0.0,1.0
2015-03-19,86.02,86.43,85.84,86.38,106989,21.7386688724283,21.842282616182,21.6931799117559,21.829646793773,423355.902516766,0.0,1.0
2015-03-20,87.12,87.1799,86.32,86.46,71200,22.0166569654261,22.0317946806721,21.8144838068822,21.8498641096274,281738.685838672,0.0,1.0
2015-03-23,86.9,87.34,86.9,87.1,107522,21.9963461444859,22.1077200490149,21.9963461444859,22.0469706465445,424782.449713463,0.13963,1.0
2015-03-24,86.47,86.93,86.47,86.82,99522,21.8875034650598,22.0039398197947,21.8875034650598,21.9760963436624,393177.20057647,0.0,1.0
2015-03-25,85.33,86.66,85.33,86.54,66419,21.5989438033254,21.9355967420155,21.5989438033254,21.9052220407803,262398.630303738,0.0,1.0
2015-03-26,84.98,85.385,84.78,85.0,186810,21.5103509247228,21.6128655413916,21.4597264226641,21.5154133749287,738022.073910195,0.0,1.0
2015-03-27,85.3,85.35,84.91,85.08,49344,21.5913501280166,21.6040062535313,21.4926323490023,21.5356631757521,194941.17667697,0.0,1.0
2015-03-30,86.48,86.5582,85.7,85.7,95142,21.8900346901627,21.9098288704676,21.692599132134,21.692599132134,375873.326673967,0.0,1.0
2015-03-31,86.08,86.49,85.86,86.18,97477,21.7887856860454,21.8925659152656,21.7330987337809,21.8140979370747,385098.108765827,0.0,1.0
2015-04-01,85.95,86.12,85.33,86.12,72646,21.7558797597073,21.7989105864571,21.5989438033254,21.7989105864571,286999.366100744,0.0,1.0
2015-04-02,86.31,86.62,85.99,86.03,61439,21.8470038634129,21.9254718416038,21.766004660119,21.7761295605307,242724.362715959,0.0,1.0
2015-04-06,87.03,87.17,86.0,86.0,75002,22.029252070824,22.0646892222651,21.7685358852219,21.7685358852219,296307.111971589,0.0,1.0
2015-04-07,86.32,87.06,86.29,87.06,93492,21.8495350885158,22.0368457461328,21.841941413207,22.0368457461328,369354.744039462,0.0,1.0
2015-04-08,86.4108,86.55,86.0644,86.38,65129,21.8725186124504,21.9077532658832,21.7848369748848,21.8647224391334,257302.283880398,0.0,1.0
2015-04-09,86.39,86.5599,85.87,86.48,70409,21.8672536642363,21.9102591787351,21.7356299588838,21.8900346901627,278161.748310813,0.0,1.0
2015-04-10,86.6,86.758,86.4201,86.58,88804,21.9204093913979,21.9604027480242,21.8748726517961,21.915346941192,350834.068045185,0.0,1.0
2015-04-13,86.11,86.6492,86.1,86.58,80863,21.7963793613542,21.9328630189043,21.7938481362513,21.915346941192,319461.907620578,0.0,1.0
2015-04-14,86.34,86.4583,85.7501,86.17,65374,21.8545975387217,21.8845419316893,21.7052805698996,21.8115667119718,258270.194635218,0.0,1.0
2015-04-15,86.6324,86.93,86.55,86.6,64080,21.9286105607314,22.0039398197947,21.9077532658832,21.9204093913979,253158.04558731,0.0,1.0
2015-04-16,86.44,86.6899,86.07,86.59,54280,21.879909789751,21.9431651050733,21.7862544609425,21.917878166295,214441.615394494,0.0,1.0
2015-04-17,85.63,86.17,85.36,86.17,92389,21.6748805564134,21.8115667119718,21.6065374786342,21.8115667119718,364997.1703147,0.0,1.0
2015-04-20,86.19,86.4091,86.01,86.02,58710,21.8506209840849,21.9061665352813,21.8049879433942,21.8075231123215,231582.200967453,0.13429,1.0
2015-04-21,86.09,86.6,85.9501,86.54,88470,21.8252692948123,21.9545629101027,21.7898022815199,21.9393518965392,348970.828131333,0.0,1.0
2015-04-22,86.36,86.4393,85.79,86.18,66413,21.8937188558484,21.9138227454416,21.7492142269944,21.8480858151577,261966.763972943,0.0,1.0
2015-04-23,86.63,86.91,86.348,86.37,51272,21.9621684168845,22.0331531468479,21.8906766531357,21.8962540247757,202242.933197126,0.0,1.0
2015-04-24,86.7,86.85,86.51,86.85,67687,21.9799145993754,22.0179421332843,21.9317463897574,22.0179421332843,266992.070122364,0.0,1.0
2015-04-27,86.02,86.89,85.92,86.76,70144,21.8075231123215,22.0280828089934,21.7821714230488,21.995125612939,276683.731981962,0.0,1.0
2015-04-28,86.12,86.1799,85.4545,85.97,51929,21.8328748015941,21.8480604634684,21.6641593094847,21.7948472676851,204834.476478264,0.0,1.0
2015-04-29,85.66,86.0599,85.405,85.85,74161,21.71625703094,21.8176384363412,21.6516102232947,21.764425240558,292528.829942893,0.0,1.0
2015-04-30,84.71,85.5,84.446,85.41,59715,21.4754159828499,21.6756943281038,21.4084875231702,21.6528778077584,235546.433840427,0.0,1.0
2015-05-01,85.43,85.539,84.99,84.99,48965,21.6579481456129,21.6855814869201,21.5464007128133,21.5464007128133,193142.947885732,0.0,1.0
2015-05-04,85.64,85.85,85.49,85.56,111026,21.7111866930854,21.764425240558,21.6731591591765,21.6909053416673,437943.202940086,0.0,1.0
2015-05-05,84.47,85.66,84.42,85.59,68083,21.4145719285956,21.71625703094,21.4018960839593,21.6985108484491,268554.096209625,0.0,1.0
2015-05-06,84.271,84.8349,83.87,84.57,80752,21.3641220669431,21.5070802427515,21.2624617929598,21.4399236178682,318527.097471022,0.0,1.0
2015-05-07,84.61,84.82,84.05,84.24,67980,21.4500642935773,21.5033028410498,21.3080948336505,21.3562630432685,268147.811646524,0.0,1.0
2015-05-08,85.29,85.6199,85.15,85.28,48470,21.6224557806312,21.7060910035416,21.5869634156495,21.619920611704,191190.415276656,0.0,1.0
2015-05-11,84.96,85.3999,84.85,85.26,77290,21.5387952060315,21.6503172871418,21.5109083478316,21.6148502738494,304871.202738451,0.0,1.0
2015-05-12,84.7,84.8908,84.0601,84.79,198496,21.4728808139227,21.5212518370549,21.3106553542671,21.495697334268,782969.52075005,0.0,1.0
2015-05-13,84.61,85.1699,84.548,84.91,90162,21.4500642935773,21.5920084018148,21.4343462462283,21.5261193613952,355644.939595086,0.0,1.0
2015-05-14,85.58,85.58,84.9601,85.07,75614,21.6959756795219,21.6959756795219,21.5388205577208,21.5666820642314,298260.203439839,0.0,1.0
2015-05-15,85.789,85.789,85.435,85.5,54367,21.7489607101017,21.7489607101017,21.6592157300765,21.6756943281038,214451.192641756,0.0,1.0
2015-05-18,86.14,86.19,85.57,85.78,52084,21.8379451394486,21.8506209840849,21.6934405105946,21.7466790580671,205445.875578076,0.0,1.0
2015-05-19,86.0,86.16,85.8,86.14,40821,21.8024527744669,21.8430154773031,21.7517493959217,21.8379451394486,161018.85582852,0.0,1.0
2015-05-20,86.18,86.49,85.8917,86.19,86597,21.8480858151577,21.9266760519028,21.7749968949847,21.8506209840849,341582.760299412,0.0,1.0
2015-05-21,86.2399,86.3499,86.0401,86.2,41783,21.863271477032,21.8911583352319,21.8126188018653,21.8531561530122,164813.474757675,0.0,1.0
2015-05-22,85.93,86.0899,85.73,85.82,54159,21.8303396326668,21.8709618985491,21.7795300443213,21.8023943590768,213184.171584576,0.18,1.0
2015-05-26,85.0,85.78,84.8,85.78,59272,21.59407504686,21.7922324414077,21.5432654585145,21.7922324414077,233310.294099983,0.0,1.0
2015-05-27,85.66,85.68,85.07,85.2,56697,21.7617466884003,21.7668276472349,21.611858402781,21.6448846352056,223174.411941334,0.0,1.0
2015-05-28,85.41,85.6515,85.14,85.61,97248,21.6982347029684,21.7595872808957,21.6296417587019,21.7490442913139,382793.890549249,0.0,1.0
2015-05-29,84.94,85.5899,84.881,85.54,52725,21.5788321703563,21.7439379276852,21.5638433417944,21.731260935393,207539.56769506,0.0,1.0
2015-06-01,85.0406,85.37,84.62,85.16,55120,21.6043893932942,21.6880727852993,21.4975368290035,21.6347227175365,216966.922168832,0.0,1.0
2015-06-02,84.89,85.1437,84.61,84.95,45196,21.56612977327,21.6305817360863,21.4949963495862,21.5813726497736,177903.429142644,0.0,1.0
2015-06-03,84.98,85.21,84.8196,85.09,36427,21.5889940880255,21.6474251146228,21.5482447981723,21.6169393616155,143386.322094413,0.0,1.0
2015-06-04,84.15,84.77,84.1,84.67,50705,21.3781342963914,21.5356440202626,21.365431899305,21.5102392260899,199588.31256478,0.0,1.0
2015-06-05,84.14,84.21,83.58,84.05,90816,21.3755938169741,21.3933771728951,21.2333269696066,21.3527295022186,357475.834609665,0.0,1.0
2015-06-08,83.75,84.24,83.75,84.08,49877,21.2765151197003,21.4009986111469,21.2765151197003,21.3603509404705,196329.085214348,0.0,1.0
2015-06-09,83.58,83.9265,83.46,83.86,55877,21.2333269696066,21.3213545814153,21.2028412165993,21.3044603932904,219946.674710229,0.0,1.0
2015-06-10,84.35,84.65,83.94,83.94,49726,21.428943884737,21.5051582672553,21.3247842286286,21.3247842286286,195734.709212034,0.0,1.0
2015-06-11,84.78,84.88,84.58,84.65,68700,21.5381844996799,21.5635892938527,21.4873749113343,21.5051582672553,270421.399727844,0.0,1.0
2015-06-12,84.3,84.5799,84.2,84.48,57166,21.4162414876506,21.4873495065402,21.3908366934778,21.4619701171616,225020.520186928,0.0,1.0
2015-06-15,83.75,84.04,83.4201,83.84,54028,21.2765151197003,21.3501890228014,21.1927047037243,21.2993794344558,212668.520880582,0.0,1.0
2015-06-16,84.2099,84.2654,83.6516,83.66,75054,21.3933517681009,21.4074514288668,21.2515168022343,21.2536508049448,295432.427003983,0.0,1.0
2015-06-17,84.513,84.6299,84.0,84.35,41486,21.4703536992386,21.5000519036266,21.3400271051322,21.428943884737,163299.886304357,0.0,1.0
2015-06-18,85.19,85.48,84.66,84.66,45293,21.6423441557883,21.7160180588893,21.5076987466726,21.5076987466726,178285.246839494,0.0,1.0
2015-06-19,85.03,85.38,85.03,85.38,34143,21.6016964851118,21.6906132647166,21.6016964851118,21.6906132647166,134395.893026315,0.0,1.0
2015-06-22,84.97,85.3,84.88,85.3,105544,21.6499655940401,21.7340480778113,21.6270340075571,21.7340480778113,414230.389468553,0.25,1.0
2015-06-23,84.93,85.1468,84.76,85.14,61449,21.6397737778254,21.695013421709,21.596458558913,21.6932808129525,241169.968946156,0.0,1.0
2015-06-24,84.21,84.93,84.18,84.84,35441,21.4563210859611,21.6397737778254,21.4486772238001,21.6168421913424,139095.914814248,0.0,1.0
2015-06-25,83.84,84.47,83.72,84.47,378299,21.3620467859753,21.5225678913566,21.3314713373313,21.5225678913566,1484716.72577848,0.0,1.0
2015-06-26,84.14,84.17,83.734,83.99,67830,21.4384854075854,21.4461292697465,21.3350384730064,21.4002660967804,266213.591655158,0.0,1.0
2015-06-29,82.43,83.8399,82.43,83.49,84001,21.0027852644078,21.3620213064348,21.0027852644078,21.2728683940969,329680.199213104,0.0,1.0
2015-06-30,82.65,83.1,82.4241,83.02,120130,21.0588402535885,21.1734981860037,21.0012819715161,21.1531145535743,471476.319704173,0.0,1.0
2015-07-01,83.11,83.14,82.8,83.09,66145,21.1760461400574,21.1836900022184,21.0970595643936,21.17095023195,259600.442577478,0.0,1.0
2015-07-02,83.17,83.4799,82.8843,83.24,60513,21.1913338643794,21.2702949605026,21.118538817066,21.2091695427551,237496.433316063,0.0,1.0
2015-07-06,82.83,83.149,82.42,82.48,42442,21.1047034265546,21.1859831608667,21.0002373103541,21.0155250346761,166572.86240643,0.0,1.0
2015-07-07,83.5449,83.62,82.14,82.9,142450,21.2868566618515,21.3059917967946,20.9288945968513,21.1225391049303,559076.015498705,0.0,1.0
2015-07-08,82.34,83.1499,82.1308,82.99,68299,20.9798536779247,21.1862124767315,20.9265504791219,21.1454706914133,268054.284187758,0.0,1.0
2015-07-09,82.32,83.31,82.32,83.2,50345,20.9747577698174,21.2270052211308,20.9747577698174,21.1989777265404,197589.905231887,0.0,1.0
2015-07-10,83.22,83.35,82.9,83.05,73880,21.2040736346477,21.2371970373455,21.1225391049303,21.1607584157353,289958.132853945,0.0,1.0
2015-07-13,83.85,83.9283,83.56,83.56,50624,21.364594740029,21.3845452202692,21.2907040724726,21.2907040724726,198684.901429319,0.0,1.0
2015-07-14,84.1,84.14,83.8,83.8,79013,21.4282935913708,21.4384854075854,21.3518549697606,21.3518549697606,310103.708056154,0.0,1.0
2015-07-15,83.55,84.04,83.431,84.04,73192,21.2881561184189,21.4130058670487,21.2578354651802,21.4130058670487,287257.927177123,0.0,1.0
2015-07-16,84.1,84.13,83.8318,83.89,178878,21.4282935913708,21.4359374535318,21.3599574636513,21.3747865562437,702045.626538274,0.0,1.0
2015-07-17,83.32,84.09,83.2501,84.09,315163,21.2295531751844,21.4257456373171,21.2117429763493,21.4257456373171,1236925.75831954,0.0,1.0
2015-07-20,83.15,83.3586,83.06,83.34,65090,21.1862379562721,21.2393882778316,21.163306369789,21.2346490832918,255459.865558516,0.0,1.0
2015-07-21,82.65,83.35,82.59,83.15,54652,21.0588402535885,21.2371970373455,21.0435525292665,21.1862379562721,214493.663734891,0.0,1.0
2015-07-22,82.77,82.895,82.35,82.35,49064,21.0894157022326,21.1212651279034,20.9824016319784,20.9824016319784,192562.342045829,0.0,1.0
2015-07-23,82.152,82.87,82.0701,82.87,68039,20.9319521417157,21.1148952427693,20.9110843980161,21.1148952427693,267033.857623843,0.0,1.0
2015-07-24,81.61,82.33,81.44,82.33,65377,20.7938530320068,20.9773057238711,20.7505378130944,20.9773057238711,256586.259496376,0.0,1.0
2015-07-27,81.06,81.36,80.94,81.16,64861,20.6833278810666,20.7598760967627,20.6527085947882,20.7088439529653,254196.650086121,0.11622,1.0
2015-07-28,81.94,81.98,80.96,81.38,69800,20.907869313775,20.9180757425344,20.657811809168,20.7649793111424,273553.077751056,0.0,1.0
2015-07-29,82.895,82.9288,81.82,81.99,48910,21.1515478004073,21.1601722327091,20.8772500274966,20.9206273497243,191683.109352495,0.0,1.0
2015-07-30,83.01,83.09,82.44,82.73,51948,21.1808912830908,21.2013041406097,21.0354496732684,21.1094462817745,203589.330702176,0.0,1.0
2015-07-31,83.4,83.85,83.32,83.32,47999,21.2804039634956,21.3952262870397,21.2599911059767,21.2599911059767,188112.810587005,0.0,1.0
2015-08-03,83.18,83.52,82.87,83.52,68237,21.2242686053186,21.3110232497741,21.1451687824327,21.3110232497741,267427.52674067,0.0,1.0
2015-08-04,83.18,83.625,83.0249,83.32,54881,21.2242686053186,21.3378151252677,21.1846931778037,21.2599911059767,215084.046705669,0.0,1.0
2015-08-05,83.52,84.06,83.37,83.6,74670,21.3110232497741,21.4488100380269,21.272749141926,21.331436107293,292639.087617067,0.0,1.0
2015-08-06,83.07,83.6128,82.4738,83.55,63073,21.19620092623,21.334702164496,21.0440741055701,21.3186780713437,247189.301905335,0.0,1.0
2015-08-07,83.06,83.132,82.75,82.92,49120,21.1936493190401,21.2120208908072,21.1145494961543,21.157926818382,192506.120044869,0.0,1.0
2015-08-10,84.19,84.2299,83.51,83.51,47619,21.4819809314952,21.4921618441828,21.3084716425842,21.3084716425842,186623.553143661,0.0,1.0
2015-08-11,83.71,83.89,83.4384,83.56,38296,21.3595037863815,21.4054327157992,21.2902021351047,21.3212296785335,150085.79750078,0.0,1.0
2015-08-12,83.8899,83.95,82.7302,83.24,46886,21.4054071997273,21.4207423589384,21.1094973139183,21.2395782484578,183750.853917421,0.0,1.0
2015-08-13,83.77,84.1186,83.5406,83.81,42124,21.3748134295207,21.4637624561595,21.3162795605852,21.3850198582802,165088.106693202,0.0,1.0
2015-08-14,84.21,84.2665,83.668,83.7,40145,21.4870841458749,21.5015007264977,21.3487870361841,21.3569521791917,157332.210692208,0.0,1.0
2015-08-17,84.81,84.833,83.75,84.11,43128,21.640180577267,21.6460492738037,21.369710215141,21.4615680739762,169022.881622457,0.0,1.0
2015-08-18,84.5,84.94,84.443,84.74,45825,21.5610807543811,21.6733514707353,21.5465365933988,21.6223193269379,179592.690371664,0.0,1.0
2015-08-19,83.88,84.2501,83.4457,84.23,42912,21.4028811086093,21.4973160907063,21.2920648083533,21.4921873602547,168176.356338872,0.0,1.0
2015-08-20,82.33,83.3,82.33,83.3,53859,21.0073819941798,21.254887891597,21.0073819941798,21.254887891597,211078.728002781,0.0,1.0
2015-08-21,80.5643,81.9599,80.5643,81.81,74027,20.5568447126649,20.9129470120828,20.5568447126649,20.8746984203067,290119.107258989,0.0,1.0
2015-08-24,77.38,79.55,58.53,77.2,684579,19.7877137574231,20.34262896618,14.9673673587745,19.7416839244387,2677051.20810776,0.17,1.0
2015-08-25,76.32,79.8,76.26,78.15,122983,19.5166491854036,20.4065592897695,19.5013059077421,19.9846191540788,480925.924877503,0.0,1.0
2015-08-26,78.11,78.22,76.22,77.08,102307,19.9743903023045,20.0025196446838,19.4910770559678,19.7109973691157,400072.275000956,0.0,1.0
2015-08-27,79.8,80.0,78.63,78.86,156728,20.4065592897695,20.4577035486411,20.1073653753706,20.166181273073,612885.995253013,0.0,1.0
2015-08-28,80.14,80.25,79.61,79.65,57786,20.4935045298512,20.5216338722306,20.3579722438415,20.3682010956158,225972.577469825,0.0,1.0
2015-08-31,79.5741,80.053,79.39,79.86,62303,20.348791849374,20.4712567772421,20.3017135590827,20.421902567431,243636.339149664,0.0,1.0
2015-09-01,77.41,78.6299,77.1,78.25,83131,19.7953853962538,20.1073398032412,19.7161117950029,20.0101912835146,325084.386142734,0.0,1.0
2015-09-02,78.43,78.43,77.38,78.184,75356,20.056221116499,20.056221116499,19.7877137574231,19.993313678087,294680.191531099,0.0,1.0
2015-09-03,78.89,79.43,78.56,78.58,55466,20.1738529119037,20.311942410857,20.0894648847656,20.0945793106527,216900.200428153,0.0,1.0
2015-09-04,77.75,78.23,77.4001,78.11,73730,19.8823306363356,20.0050768576274,19.7928537554397,19.9743903023045,288321.706587238,0.0,1.0
2015-09-08,79.53,79.58,78.6501,78.81,59425,20.3375145402928,20.3503006050107,20.1125053733872,20.1533952083551,232381.899009177,0.0,1.0
2015-09-09,78.619,80.0956,78.57,80.05,58155,20.1045524411327,20.4821505043817,20.0920220977091,20.470489613359,227415.554680331,0.0,1.0
2015-09-10,78.8,79.3847,78.54,78.62,47551,20.1508379954115,20.3003582362226,20.0843504588784,20.104808162427,185948.534788143,0.0,1.0
2015-09-11,79.12,79.12,78.29,78.51,35251,20.2326688096061,20.2326688096061,20.0204201352889,20.0766788200477,137849.294437905,0.0,1.0
2015-09-14,78.87,79.29,78.7833,79.29,70755,20.1687384860166,20.2761414296469,20.1465674497957,20.2761414296469,276687.947234233,0.0,1.0
2015-09-15,79.73,79.848,78.955,79.07,52556,20.3886587991644,20.4188339118987,20.190474796037,20.2198827448881,205520.62405261,0.0,1.0
2015-09-16,80.575,80.581,79.7044,79.74,48900,20.604743292897,20.6062776206631,20.3821123340289,20.391216012108,191223.809197286,0.0,1.0
2015-09-17,80.57,81.58,80.41,80.52,37337,20.6034646864252,20.8617431937268,20.5625492793279,20.5906786217073,146006.612760717,0.0,1.0
2015-09-18,79.41,80.29,79.2426,79.62,41199,20.3068279849699,20.5318627240049,20.2640202402943,20.3605294567851,161108.992129223,0.0,1.0
2015-09-21,79.5196,80.2787,79.41,79.52,67911,20.3962281494774,20.5909320562912,20.3681165064966,20.3963307467146,264767.36365289,0.24,1.0
2015-09-22,78.49,78.9399,78.09,78.72,34025,20.1321428610366,20.2475391035284,20.0295456238801,20.1911362724016,132654.644288695,0.0,1.0
2015-09-23,78.38,78.773,78.1445,78.54,45069,20.1039286208185,20.2047304063248,20.0435244974426,20.1449675156811,175712.333973467,0.0,1.0
2015-09-24,78.2499,78.33,77.4526,77.93,114630,20.0705588694334,20.091103966174,19.8660569264712,19.9885067290175,446912.619392009,0.0,1.0
2015-09-25,78.37,78.9425,78.0016,78.72,29086,20.1013636898896,20.2482059855699,20.0068716344685,20.1911362724016,113398.76513684,0.0,1.0
2015-09-28,76.53,78.033,76.38,77.98,142362,19.6294163989697,20.0149255175853,19.590942435036,20.001331383662,555032.489940549,0.0,1.0
2015-09-29,76.57,76.92,76.17,76.58,70222,19.6396761226853,19.7294487051973,19.5370788855288,19.6422410536142,273777.352865268,0.0,1.0
2015-09-30,77.66,77.7,76.81,77.12,37756,19.9192535939368,19.9295133176525,19.7012344649792,19.7807473237755,147200.844959999,0.0,1.0
2015-10-01,77.55,77.7999,76.81,77.7,35877,19.8910393537188,19.9551369776323,19.7012344649792,19.9295133176525,139875.111628083,0.0,1.0
2015-10-02,78.65,78.65,76.66,76.85,47189,20.1731817558992,20.1731817558992,19.6627605010455,19.7114941886949,183977.663757215,0.0,1.0
2015-10-05,80.22,80.28,79.03,79.03,57045,20.5758759117385,20.591265497312,20.2706491311979,20.2706491311979,222403.649770716,0.0,1.0
2015-10-06,79.95,80.38,79.79,80.21,73536,20.5066227766578,20.6169148066011,20.4655838817952,20.5733109808096,286697.778763071,0.0,1.0
2015-10-07,80.93,80.96,80.178,80.36,160800,20.7579860076913,20.765680800478,20.5651032018371,20.6117849447433,626917.466616375,0.0,1.0
2015-10-08,81.9861,82.1499,80.77,80.8,44720,21.0288683630938,21.0708819317094,20.7169471128287,20.7246419056154,174351.673551519,0.0,1.0
2015-10-09,81.94,82.1961,81.6701,82.14,64972,21.0170440315115,21.0827319126009,20.9478165457401,21.0683426500897,253308.965429099,0.0,1.0
2015-10-12,81.9,82.11,81.78,82.06,26303,21.0067843077958,21.060647857303,20.9760051366489,21.0478232026584,102548.570425439,0.0,1.0
2015-10-13,81.302,82.08,81.25,81.58,40532,20.8534014382469,21.0529530645163,20.8400637974165,20.9247065180706,158023.748488152,0.0,1.0
2015-10-14,80.88,81.5566,80.69,81.29,33317,20.7451613530467,20.918704579697,20.6964276653974,20.8503235211322,129894.336040161,0.0,1.0
2015-10-15,81.74,81.75,80.58,81.06,35132,20.9657454129332,20.9683103438622,20.6682134251793,20.7913301097672,136970.549982379,0.0,1.0
2015-10-16,81.95,82.0,81.5356,81.85,30625,21.0196089624404,21.032433617085,20.9133182247463,20.9939596531513,119398.926710986,0.0,1.0
2015-10-19,81.91,81.99,81.594,81.65,31586,21.0093492387248,21.0298686861561,20.9282974213711,20.942661034573,123145.61629692,0.0,1.0
2015-10-20,82.14,82.439,81.7401,81.79,36164,21.0683426500897,21.1450340848642,20.9657710622425,20.9785700675778,140994.05014126,0.0,1.0
2015-10-21,81.47,82.3,81.45,82.3,51518,20.8964922778526,21.1093815449524,20.8913624159948,21.1093815449524,200855.31122601,0.0,1.0
2015-10-22,82.52,82.75,81.86,81.86,56785,21.1658100253884,21.2248034367534,20.9965245840802,20.9965245840802,221389.977250068,0.0,1.0
2015-10-23,82.75,83.25,82.31,83.25,65631,21.2248034367534,21.3530499831991,21.1119464758813,21.3530499831991,255878.235394897,0.0,1.0
2015-10-26,82.48,82.68,82.3327,82.56,58032,21.1863294728197,21.2377027256636,21.1484930721002,21.2068787739573,225923.011635435,0.12,1.0
2015-10-27,81.93,82.36,81.58,82.24,49434,21.045053027499,21.1555055211134,20.9551498350222,21.1246815694071,192450.340453303,0.0,1.0
2015-10-28,83.19,83.2,82.0167,82.1,38359,21.3687045204155,21.3712731830577,21.0673233326069,21.0887202924163,149334.518943404,0.0,1.0
2015-10-29,82.78,83.03,82.5201,82.93,85525,21.2633893520856,21.3276059181404,21.1966298100149,21.3019192917185,332955.362043709,0.0,1.0
2015-10-30,82.87,83.29,82.73,82.86,43733,21.2865073158653,21.3943911468375,21.2505460388746,21.2839386532231,170255.911701345,0.0,1.0
2015-11-02,83.86,84.019,82.7101,82.92,58302,21.5408049174426,21.5816466534535,21.2454344002166,21.2993506290763,226974.142272696,0.0,1.0
2015-11-03,83.9,84.259,83.55,83.8,40505,21.5510795680113,21.6432945568661,21.4611763755345,21.5253929415894,157689.060971417,0.0,1.0
2015-11-04,83.57,84.13,83.47,84.07,51353,21.4663137008189,21.6101588087818,21.440627074397,21.5947468329286,199921.154130729,0.0,1.0
2015-11-05,83.56,83.699,83.05,83.62,57516,21.4637450381767,21.4994494489032,21.3327432434248,21.4791570140299,223914.184195335,0.0,1.0
2015-11-06,82.84,83.55,82.4999,83.5,60214,21.2788013279387,21.4611763755345,21.1914411114777,21.4483330623236,234417.704415083,0.0,1.0
2015-11-09,82.11,82.73,81.67,82.71,32723,21.0912889550585,21.2505460388746,20.978267798802,21.2454087135902,127393.140159676,0.0,1.0
2015-11-10,82.56,82.56,81.9292,81.96,50175,21.2068787739573,21.2068787739573,21.0448475344877,21.0527590154256,195335.110091121,0.0,1.0
2015-11-11,82.31,82.72,82.23,82.67,44903,21.1426622079024,21.2479773762324,21.1221129067649,21.2351340630214,174810.811129479,0.0,1.0
2015-11-12,80.894,81.8558,80.87,81.81,66083,20.7789395777677,21.025993550694,20.7727747874264,21.0142290757927,257266.170008003,0.0,1.0
2015-11-13,80.19,80.779,80.11,80.63,32926,20.5981057277572,20.7493999573825,20.5775564266197,20.7111268840138,128183.434675839,0.0,1.0
2015-11-16,81.22,81.22,80.14,80.14,43575,20.8626779799032,20.8626779799032,20.5852624145462,20.5852624145462,169640.805624726,0.0,1.0
2015-11-17,81.05,81.7899,80.87,81.29,48984,20.8190107149859,21.0090660638819,20.7727747874264,20.8806586183986,190698.456057867,0.0,1.0
2015-11-18,82.3,82.31,81.215,81.31,102763,21.1400935452602,21.1426622079024,20.8613936485821,20.885795943683,400064.213618214,0.0,1.0
2015-11-19,82.3954,82.5,82.23,82.23,53085,21.1645985868668,21.1914667981041,21.1221129067649,21.1221129067649,206663.96251494,0.0,1.0
2015-11-20,82.79,83.0144,82.6201,82.68,89568,21.2659580147278,21.3235988044186,21.2223164364369,21.2377027256636,348695.070067593,0.0,1.0
2015-11-23,82.71,83.09,82.57,82.57,61295,21.2899981283961,21.3878121688844,21.2539613766372,21.2539613766372,238126.345499211,0.17359,1.0
2015-11-24,82.94,83.11,82.08,82.33,39255,21.3492013634285,21.3929602762785,21.1278327454812,21.1921840879077,152502.646097912,0.0,1.0
2015-11-25,83.11,83.2195,82.7801,82.98,28216,21.3929602762785,21.4211461642613,21.3080422448125,21.3594975782167,109616.982863296,0.0,1.0
2015-11-27,83.28,83.37,82.87,83.11,57630,21.4367191891286,21.4598856724021,21.331182987549,21.3929602762785,223888.103289331,0.0,1.0
2015-11-30,83.0,83.5,82.905,83.48,39521,21.3646456856108,21.4933483704639,21.3401921754888,21.4882002630698,153536.035573446,0.0,1.0
2015-12-01,83.71,83.72,83.1764,83.3,68957,21.5474034981022,21.5499775517993,21.410051992827,21.4418672965227,267892.624301968,0.0,1.0
2015-12-02,82.43,83.6399,82.3862,83.54,34032,21.2179246248783,21.5293593816858,21.2066502696852,21.5036445852522,132211.694102768,0.0,1.0
2015-12-03,81.41,82.65,81.02,82.61,89665,20.9553711477781,21.2745538062137,20.8549830535927,21.2642575914254,348341.606479921,0.0,1.0
2015-12-04,82.37,82.415,81.43,81.43,34689,21.202480302696,21.2140635443327,20.9605192551722,20.9605192551722,134764.088408877,0.0,1.0
2015-12-07,81.75,82.2,81.366,82.2,52901,21.0428889734782,21.1587213898459,20.944045311511,21.1587213898459,205516.303177319,0.0,1.0
2015-12-08,81.17,81.55,80.7601,81.02,99156,20.8935938590486,20.9914078995369,20.788083398006,20.8549830535927,385213.409157676,0.0,1.0
2015-12-09,80.48,81.85,80.2775,80.92,49373,20.7159841539513,21.0686295104488,20.6638595665858,20.829242516622,191810.295396567,0.0,1.0
2015-12-10,80.42,80.9,80.31,80.5,44512,20.700539831769,20.8240944092279,20.6722252411013,20.7211322613455,172925.685469628,0.0,1.0
2015-12-11,79.35,80.09,79.18,79.75,119075,20.4251160861834,20.6155960597659,20.3813571733333,20.5280782340658,462597.187214594,0.0,1.0
2015-12-14,79.06,79.503,78.47,79.27,67185,20.3504685289686,20.4644991077484,20.198599360842,20.4045236566069,261008.541028869,0.0,1.0
2015-12-15,79.86,80.12,79.52,79.52,48029,20.5563928247335,20.6233182208571,20.4688749990334,20.4688749990334,186588.959099137,0.0,1.0
2015-12-16,81.14,81.2508,80.2014,80.23,211992,20.8858716979574,20.9143922129208,20.6442710179512,20.6516328115248,823572.562771332,0.0,1.0
2015-12-17,80.11,81.36,80.11,81.36,78436,20.6207441671601,20.9425008792928,20.6207441671601,20.9425008792928,304717.807905638,0.0,1.0
2015-12-18,79.64,79.88,79.1401,79.88,295774,20.4997636433982,20.5615409321276,20.3710866990821,20.5615409321276,1149059.16818148,0.0,1.0
2015-12-21,79.06,79.29,78.63,78.91,177570,20.518636605105,20.5783290718287,20.4070376455781,20.4797067355026,684191.862753064,0.65332,1.0
2015-12-22,79.93,80.1303,79.13,79.28,54684,20.7444298487989,20.7964142013413,20.5368038775861,20.5757337471885,210701.964424107,0.0,1.0
2015-12-23,81.2,81.229,80.34,80.37,59008,21.0740360780993,21.0815625195557,20.8508381590455,20.858624132966,227362.693232712,0.0,1.0
2015-12-24,81.07,81.43,80.92,81.21,92146,21.0402968577772,21.1337285448229,21.0013669881748,21.0766314027394,355046.141720131,0.0,1.0
2015-12-28,81.01,81.02,80.32,80.81,66736,21.0247249099362,21.0273202345764,20.8456475097652,20.972818417133,257139.314933201,0.0,1.0
2015-12-29,81.62,81.81,81.23,81.47,78061,21.183039712986,21.232350881149,21.0818220520197,21.1441098433836,300775.474451579,0.0,1.0
2015-12-30,81.0,81.677,81.0,81.56,53326,21.0221295852961,21.1978330634349,21.0221295852961,21.167467765145,205469.478364419,0.0,1.0
2015-12-31,80.51,81.1899,80.48,80.67,55723,20.8949586779282,21.0714148002127,20.8871727040077,20.9364838721708,214705.317160494,0.0,1.0
2016-01-04,79.79,79.85,78.8814,79.46,75098,20.7080953038367,20.7236672516777,20.4722841070318,20.6224495907114,289358.790950214,0.0,1.0
2016-01-05,80.19,80.274,79.48,80.0,78860,20.8119082894431,20.8337090164204,20.6276402399917,20.7625971212801,303854.087383604,0.0,1.0
2016-01-06,79.08,79.56,78.63,79.15,87754,20.5238272543853,20.648402837113,20.4070376455781,20.5419945268665,338123.40330029,0.0,1.0
2016-01-07,77.52,78.5,77.3583,77.87,122326,20.1189566105204,20.3732984252561,20.076990211089,20.209792972926,471332.172118777,0.0,1.0
2016-01-08,76.63,77.9607,76.4501,77.91,171906,19.8879727175461,20.2333325674122,19.8412828272697,20.2201742714866,662368.003370098,0.0,1.0
2016-01-11,76.69,77.1999,75.972,76.92,86773,19.9035446653871,20.0358802687889,19.7172003562236,19.9632371321108,334343.529349955,0.0,1.0
2016-01-12,76.65,77.31,75.8316,77.31,101453,19.8931633668265,20.064454793077,19.6807619982758,20.064454793077,390906.780716824,0.0,1.0
2016-01-13,75.01,76.99,74.84,76.94,139369,19.4675301258402,19.9814044045919,19.4234096069575,19.9684277813911,537000.257476104,0.0,1.0
2016-01-14,75.8,76.244,74.39,75.22,202357,19.6725607724129,19.787793186436,19.3066199981503,19.5220319432836,779698.219131167,0.0,1.0
2016-01-15,74.67,74.7849,73.445,74.17,235566,19.3792890880748,19.4091093681902,19.0613618196552,19.2495228560668,907655.236477378,0.0,1.0
2016-01-19,74.28,75.25,73.7512,75.25,190380,19.2780714271085,19.5298179172041,19.1408306601369,19.5298179172041,733549.849810939,0.0,1.0
2016-01-20,73.35,73.998,71.23,73.44,216285,19.0367062355737,19.204883272256,18.4864974118597,19.0600641573351,833363.952444366,0.0,1.0
2016-01-21,73.83,74.7499,73.126,73.46,94074,19.1612818183013,19.4000257319497,18.9785709636341,19.0652548066154,362474.884815182,0.0,1.0
2016-01-22,75.73,75.82,74.91,74.91,70294,19.6543934999317,19.6777514216932,19.4415768794386,19.4415768794386,270848.582532882,0.0,1.0
2016-01-25,74.12,75.535,74.08,75.34,160625,19.2629251125086,19.6306671394136,19.2525295781791,19.5799889095574,618053.848543958,0.10164,1.0
2016-01-26,75.79,75.823,74.56,74.56,59693,19.696938670764,19.7055149865858,19.3772759901327,19.3772759901327,229687.087197724,0.0,1.0
2016-01-27,75.13,76.29,74.7474,75.54,93195,19.5254123543277,19.8268828498823,19.4259790684663,19.6319665812048,358596.285852478,0.0,1.0
2016-01-28,75.63,76.0062,75.13,75.9,52596,19.6553565334461,19.7531265338147,19.5254123543277,19.72552639017,202379.207582992,0.0,1.0
2016-01-29,77.71,77.73,75.94,75.94,72384,20.1959243185785,20.2011220857433,19.7359219244995,19.7359219244995,278519.593917547,0.0,1.0
2016-02-01,77.66,78.01,76.73,77.28,61131,20.1829299006667,20.2738908260496,19.9412337275065,20.0841723245367,235220.232313406,0.0,1.0
2016-02-02,76.47,77.06,76.22,77.06,81755,19.8736627543649,20.0269968857246,19.8086906648058,20.0269968857246,314577.384514936,0.0,1.0
2016-02-03,77.35,77.5,75.7,76.99,91817,20.1023645096133,20.1413477633488,19.6735487185226,20.0088047006481,353294.009100456,0.0,1.0
2016-02-04,77.63,78.256,77.08,77.08,42293,20.1751332499196,20.3378233621758,20.0321946528894,20.0321946528894,162735.261736776,0.0,1.0
2016-02-05,76.69,77.511,76.61,77.4,101581,19.930838193177,20.1442065352894,19.9100471245181,20.1153589275251,390863.987479807,0.0,1.0
2016-02-08,75.25,75.89,74.34,75.89,53936,19.5565989573161,19.7229275065876,19.3201005513206,19.7229275065876,207535.267704697,0.0,1.0
2016-02-09,74.66,75.19,74.14,74.45,118517,19.4032648259564,19.5410056558219,19.2681228796733,19.3486882707267,456030.430928464,0.0,1.0
2016-02-10,74.62,75.341,74.55,75.02,59464,19.3928692916269,19.5802487979156,19.3746771065504,19.4968246349216,228805.939609762,0.0,1.0
2016-02-11,73.36,73.875,72.76,73.52,110378,19.0654099602486,19.1992524647406,18.9094769453066,19.1069920975665,424713.137398196,0.0,1.0
2016-02-12,74.75,74.8399,73.8601,74.08,99000,19.4266547781977,19.4500187416032,19.1953801282028,19.2525295781791,380932.800036433,0.0,1.0
2016-02-16,76.28,76.29,75.1531,75.63,83371,19.8242839663,19.8268828498823,19.531415775403,19.6553565334461,320795.439109468,0.0,1.0
2016-02-17,77.43,77.75,76.7401,76.82,68079,20.1231555782722,20.206319852908,19.9438585999247,19.9646236797478,261954.788825054,0.0,1.0
2016-02-18,77.5,77.74,77.1301,77.53,40939,20.1413477633488,20.2037209693256,20.045215059637,20.1491444140959,157525.332330217,0.0,1.0
2016-02-19,77.35,77.3999,76.69,77.1,46119,20.1023645096133,20.1153329386893,19.930838193177,20.0373924200541,177456.967726063,0.0,1.0
2016-02-22,78.28,78.3838,77.94,77.94,61893,20.3688202466627,20.3958294896571,20.2803506646,20.2803506646,237862.771693605,0.09527,1.0
2016-02-23,77.75,78.3499,77.623,78.09,52650,20.2309117805062,20.3870085519162,20.1978657895593,20.3193813625689,202340.732064503,0.0,1.0
2016-02-24,78.27,78.4199,76.77,77.14,76758,20.3662182001314,20.4052228776349,19.9759112204432,20.0721869420996,294990.881515805,0.0,1.0
2016-02-25,79.18,79.18,78.2101,78.55,49497,20.6030044344756,20.6030044344756,20.3506319414092,20.4390755030066,190223.346913518,0.0,1.0
2016-02-26,79.28,79.7099,79.11,79.62,260475,20.6290248997882,20.7408868801668,20.5847901087568,20.7174944818508,1001038.97786327,0.0,1.0
2016-02-29,79.13,79.8544,79.08,79.33,61068,20.5899942018194,20.7784864525435,20.5769839691631,20.6420351324445,234692.190421938,0.0,1.0
2016-03-01,80.42,80.44,79.4,79.69,73590,20.9256582043512,20.9308622974137,20.6602494581632,20.7357088075696,282815.849432608,0.0,1.0
2016-03-02,81.18,81.21,80.122,80.24,205282,21.1234137407266,21.1312198803204,20.8481172177198,20.8788213667886,788925.169224412,0.0,1.0
2016-03-03,82.11,82.14,81.05,81.17,126598,21.3654040681333,21.3732102077271,21.0895871358203,21.1208116941953,486532.421612572,0.0,1.0
2016-03-04,82.44,82.8,81.75,82.15,74225,21.4512716036647,21.5449452787899,21.2717303930081,21.3758122542583,285256.236229587,0.0,1.0
2016-03-07,83.08,83.1394,81.9866,82.06,44333,21.617802581665,21.6332587380607,21.3332948139376,21.352393835477,170377.429717296,0.0,1.0
2016-03-08,81.92,82.807,81.919,82.76,47124,21.3159651840394,21.5467667113618,21.3157049793863,21.5345370926649,181103.602237562,0.0,1.0
2016-03-09,82.35,82.6499,82.0592,82.25,34070,21.4278531848834,21.5058885603557,21.3521856717545,21.4018327195709,130935.398697771,0.0,1.0
2016-03-10,82.39,82.829,81.56,82.51,38782,21.4382613710084,21.5524912137305,21.2222915089143,21.4694859293835,149044.221670001,0.0,1.0
2016-03-11,83.77,83.79,83.0583,83.12,82205,21.7973437923216,21.8025478853841,21.6121561406922,21.62821076779,315924.404166428,0.0,1.0
2016-03-14,83.48,83.6699,83.2146,83.46,57069,21.7218844429152,21.7712973065437,21.6528261279757,21.7166803498527,219323.51829419,0.0,1.0
2016-03-15,83.03,83.095,82.643,82.98,74997,21.6047923490087,21.6217056514619,21.5040931482492,21.5917821163525,288223.131674104,0.0,1.0
2016-03-16,84.0,84.1,82.85,82.86,44001,21.8571908625404,21.883211327853,21.5579555114461,21.5605575579774,169101.510951001,0.0,1.0
2016-03-17,85.03,85.26,83.97,84.0,49770,22.1252016552597,22.1850487254786,21.8493847229467,21.8571908625404,191272.521079778,0.0,1.0
2016-03-18,85.26,85.6428,84.9614,85.12,70513,22.1850487254786,22.284655066695,22.1073516160553,22.148620074041,270990.542071496,0.0,1.0
2016-03-21,84.91,85.1299,84.6508,84.99,73428,22.122524149379,22.1798170837854,22.0549919593011,22.1433674179216,281829.118499347,0.10971,1.0
2016-03-22,84.91,85.18,84.2901,84.61,48552,22.122524149379,22.1928701807102,21.9610148722597,22.0443618923444,186350.811153515,0.0,1.0
2016-03-23,84.2,84.7,84.16,84.7,139500,21.9375401410637,22.0678105694548,21.9271185067924,22.0678105694548,535424.661309838,0.0,1.0
2016-03-24,84.25,84.2999,83.3801,83.73,126828,21.9505671839028,21.9635681726562,21.7239226925879,21.815085938376,486787.375946983,0.0,1.0
2016-03-28,84.54,84.7299,84.1,84.54,47977,22.0261240323696,22.0756007410726,21.9114860553854,22.0261240323696,184143.863624818,0.0,1.0
2016-03-29,85.87,85.87,84.1901,84.42,127437,22.37264337189,22.37264337189,21.9349607865815,21.9948591295557,489124.821242594,0.0,1.0
2016-03-30,85.91,86.246,85.7585,86.19,58855,22.3830650061613,22.4706067340401,22.3435930663588,22.4560164460603,225895.47269814,0.0,1.0
2016-03-31,86.11,86.24,85.71,85.88,77195,22.4351731775177,22.4690434888994,22.3309568348048,22.3752487804578,296287.50343952,0.0,1.0
2016-04-01,86.22,86.25,85.34,85.58,53881,22.4638326717638,22.4716488974672,22.2345567177954,22.2970865234231,206804.417032512,0.0,1.0
2016-04-04,85.53,86.19,85.37,86.19,84443,22.284059480584,22.4560164460603,22.2423729434989,22.4560164460603,324106.556809941,0.0,1.0
2016-04-05,84.59,85.22,84.52,85.03,64498,22.0391510752087,22.2032918149815,22.020913215234,22.1537890521929,247554.263836287,0.0,1.0
2016-04-06,85.12,85.1764,84.28,84.54,171757,22.1772377293033,22.1919322336258,21.9583834096062,22.0261240323696,659232.498584903,0.0,1.0
2016-04-07,84.25,85.0905,84.0,84.81,60564,21.9505671839028,22.1695517740282,21.8854319697072,22.0964700637008,232454.904570387,0.0,1.0
2016-04-08,84.87,85.3704,84.639,84.92,155835,22.1121025151077,22.2424771598416,22.0519175771911,22.1251295579469,598121.161972895,0.0,1.0
2016-04-11,84.85,85.625,84.83,85.27,52419,22.1068916979721,22.3088108619783,22.1016808808365,22.2163188578206,201193.0130552,0.0,1.0
2016-04-12,85.77,85.9142,84.94,85.01,52011,22.3465892862118,22.3841592777597,22.1303403750825,22.1485782350573,199627.039852229,0.0,1.0
2016-04-13,86.57,86.58,85.95,86.1,45244,22.5550219716375,22.5576273802054,22.3934866404326,22.4325677689499,173654.146066684,0.0,1.0
2016-04-14,86.23,86.51,86.1985,86.51,52745,22.4664380803316,22.5393895202306,22.4582310433429,22.5393895202306,202444.256349731,0.0,1.0
2016-04-15,86.61,86.639,86.1301,86.19,41920,22.5654436059088,22.5729992907555,22.440410048739,22.4560164460603,160896.070266011,0.0,1.0
2016-04-18,86.9815,87.08,86.15,86.21,65839,22.6622345342034,22.6878978085965,22.445594811789,22.4612272631959,252701.249290169,0.0,1.0
2016-04-19,87.57,87.75,87.16,87.23,97946,22.8155628284198,22.8624601826406,22.708741077139,22.7269789371138,375933.361122963,0.0,1.0
2016-04-20,87.33,87.73,87.05,87.66,78085,22.753033022792,22.8572493655049,22.680081582893,22.8390115055302,299703.474396981,0.0,1.0
2016-04-21,86.33,87.31,86.25,87.21,97552,22.4924921660098,22.7478222056564,22.4716488974672,22.7217681199782,374421.122294605,0.0,1.0
2016-04-22,87.08,87.1799,86.53,86.53,96021,22.6878978085965,22.713925840189,22.5446003373662,22.5446003373662,368544.884613849,0.0,1.0
2016-04-25,86.63,86.67,86.29,86.67,126864,22.6249407159636,22.6353874160518,22.5361437652141,22.6353874160518,485757.220669558,0.20836,1.0
2016-04-26,87.31,87.41,86.77,86.87,114197,22.8025346174626,22.828651367683,22.6615041662722,22.6876209164927,437255.780432601,0.0,1.0
2016-04-27,87.77,87.87,87.0101,87.3,97036,22.9226716684766,22.948788418697,22.7242104835515,22.7999229424405,371546.992565985,0.0,1.0
2016-04-28,86.87,87.7499,86.74,87.24,104841,22.6876209164927,22.9174222016823,22.6536691412061,22.7842528923083,401432.027779488,0.0,1.0
2016-04-29,86.6,86.8299,85.89,86.64,109126,22.6171056908975,22.6771480996543,22.4316767643324,22.6275523909857,417839.122704519,0.0,1.0
2016-05-02,87.21,87.2101,86.5552,86.79,107856,22.7764178672421,22.7764439839924,22.6054053867987,22.6667275163163,412976.343111804,0.0,1.0
2016-05-03,86.26,86.67,85.725,86.67,64124,22.528308740148,22.6353874160518,22.3885841264687,22.6353874160518,245528.250868763,0.0,1.0
2016-05-04,86.27,86.4739,85.9144,85.97,84962,22.53092041517,22.5841724688695,22.4380492513862,22.4525701645087,325316.1257924,0.0,1.0
2016-05-05,86.09,86.662,85.8699,86.46,105383,22.4839102647733,22.6332980760342,22.4264272975381,22.5805422405889,403507.324267088,0.0,1.0
2016-05-06,86.59,86.59,85.6399,85.84,63290,22.6144940158754,22.6144940158754,22.3663587720311,22.4186183892222,242334.897970869,0.0,1.0
2016-05-09,86.65,86.8899,86.1801,86.62,54336,22.6301640660077,22.6928181497865,22.5074414567219,22.6223290409416,208050.387362066,0.0,1.0
2016-05-10,87.56,87.56,86.7888,86.95,61044,22.8678264930137,22.8678264930137,22.6664141153137,22.708514316669,233735.053116349,0.0,1.0
2016-05-11,86.66,87.35,86.6,87.35,68449,22.6327757410297,22.8129813175507,22.6171056908975,22.8129813175507,262088.504206163,0.0,1.0
2016-05-12,86.69,87.14,86.2,86.87,46454,22.6406107660959,22.7581361420878,22.5126386900157,22.6876209164927,177870.522204752,0.0,1.0
2016-05-13,86.04,86.6929,85.72,86.47,68950,22.470851889663,22.6413681518523,22.3872782889576,22.5831539156109,264006.813321085,0.0,1.0
2016-05-16,86.73,86.93,86.18,86.18,153786,22.651057466184,22.7032909666249,22.5074153399717,22.5074153399717,588840.490114523,0.0,1.0
2016-05-17,85.96,86.78,85.597,86.56,63211,22.4499584894867,22.6641158412943,22.3551546861865,22.6066589908093,242032.41010644,0.0,1.0
2016-05-18,85.24,86.1599,84.69,85.67,50381,22.2619178878996,22.5021658731773,22.1182757616872,22.3742199138474,192906.849339079,0.0,1.0
2016-05-19,85.19,85.25,84.41,84.66,50636,22.2488595127893,22.2645295629216,22.0451488610699,22.110440736621,193883.234217932,0.0,1.0
2016-05-20,85.93,85.9799,85.2814,85.61,83871,22.4421234644206,22.4551557227806,22.2727302224908,22.3585498637152,321138.730095034,0.0,1.0
2016-05-23,85.61,85.9099,85.5,85.63,87742,22.409477526645,22.4879800650195,22.3806836646204,22.4147127742859,335197.133046439,0.195,1.0
2016-05-24,86.69,86.81,86.08,86.08,50516,22.6921808992507,22.7235923850958,22.5325058462049,22.5325058462049,192984.185144787,0.0,1.0
2016-05-25,87.33,87.4899,87.0,87.09,101160,22.8597088237578,22.9015646286464,22.7733272376839,22.7968858520677,386457.3633947,0.0,1.0
2016-05-26,87.29,87.6299,87.1499,87.52,142551,22.8492383284762,22.9382113621323,22.812565418752,22.9094436763459,544581.688506106,0.0,1.0
2016-05-27,87.86,87.86,87.24,87.24,47595,22.9984428862403,22.9984428862403,22.836150209374,22.836150209374,181825.209675472,0.0,1.0
2016-05-31,88.01,88.346,87.614,88.09,94507,23.0377072435466,23.1256594039129,22.9340493402579,23.05864823411,361041.182704062,0.0,1.0
2016-06-01,88.22,88.2299,87.46,87.63,64379,23.0926773437755,23.0952687913577,22.8937379334233,22.9382375383705,245944.430585087,0.0,1.0
2016-06-02,88.65,88.65,87.892,88.01,66162,23.2052351680537,23.2052351680537,23.0068192824656,23.0377072435466,252755.951729143,0.0,1.0
2016-06-03,88.56,88.7469,88.0699,88.64,151943,23.1816765536699,23.2305999428736,23.053386810231,23.2026175442333,580461.55759471,0.0,1.0
2016-06-06,89.05,89.233,88.5799,88.71,78388,23.3099401208707,23.3578426367844,23.1868856250726,23.2209409109763,299462.43378592,0.0,1.0
2016-06-07,89.5,89.7499,89.12,89.16,113560,23.4277331927897,23.4931476120621,23.3282634876136,23.3387339828953,433828.570453758,0.0,1.0
2016-06-08,89.87,89.9699,89.5301,89.66,64073,23.5245852741454,23.5507353361114,23.4356122404892,23.4696151739165,244775.431443145,0.0,1.0
2016-06-09,89.82,89.89,89.2,89.56,108553,23.5114971550433,23.5298205217862,23.349204478177,23.4434389357123,414700.535474345,0.0,1.0
2016-06-10,88.77,89.18,88.4301,89.13,114442,23.2366466538988,23.3439692305362,23.1476736202426,23.3308811114341,437198.038568765,0.0,1.0
2016-06-13,87.95,88.8499,87.86,88.55,72119,23.0220015006241,23.257561468224,22.9984428862403,23.1790589298495,275513.23241066,0.0,1.0
2016-06-14,87.68,87.9013,87.25,87.78,94981,22.9513256574727,23.0092536726186,22.8387678331945,22.9775018956769,362851.98529648,0.0,1.0
2016-06-15,87.75,88.469,87.702,87.99,82328,22.9696490242156,23.1578561769041,22.9570844298776,23.0324719959058,314514.252803073,0.0,1.0
2016-06-16,87.9,87.96,86.81,87.51,91885,23.008913381522,23.0246191244445,22.7235923850958,22.9068260525255,351024.464566251,0.0,1.0
2016-06-17,88.12,88.2499,87.6,87.87,72615,23.0665011055713,23.1005040389986,22.9303846669093,23.0010605100607,277408.080693022,0.0,1.0
2016-06-20,88.62,89.1699,88.5,88.92,98341,23.2484259610907,23.3926858283442,23.2169453572165,23.3271274707762,374863.202979232,0.195,1.0
2016-06-21,88.64,88.985,88.2601,88.68,101878,23.2536727284031,23.3441794645414,23.1540103833047,23.2641662630278,388345.790597189,0.0,1.0
2016-06-22,88.5999,89.06,88.51,88.87,59108,23.2431529599418,23.3638548419628,23.2195687408727,23.3140105524953,225312.069245751,0.0,1.0
2016-06-23,89.77,89.77,89.2001,89.36,118034,23.5501150815517,23.5501150815517,23.4006084469859,23.4425563516482,449930.377975115,0.0,1.0
2016-06-24,86.87,88.2099,86.7201,86.9,160778,22.7893338212588,23.1408409973507,22.7500093002526,22.7972039722273,612864.990681352,0.0,1.0
2016-06-27,84.98,86.13,84.52,86.11,152443,22.2935143102402,22.5952034307012,22.1728386620558,22.5899566633889,581093.046153315,0.0,1.0
2016-06-28,86.59,86.6599,85.5401,85.85,207727,22.7158790788856,22.7342165306424,22.440450028823,22.5217486883281,791828.520812958,0.0,1.0
2016-06-29,88.18,88.2746,87.49,87.63,94703,23.1329970802187,23.1578142896062,22.9519836079421,22.9887109791286,360995.616393388,0.0,1.0
2016-06-30,89.5,89.5,87.7901,88.18,79730,23.4792837228348,23.4792837228348,23.0307113514641,23.1329970802187,303920.472371993,0.0,1.0
2016-07-01,89.72,90.0,89.45,89.45,67447,23.5369981632708,23.6104529056439,23.4661668045539,23.4661668045539,257099.261257668,0.0,1.0
2016-07-05,88.9,89.42,88.44,89.42,124485,23.3218807034638,23.4582966535853,23.2012050552794,23.4582966535853,474520.757597236,0.0,1.0
2016-07-06,89.34,89.35,88.1963,88.6,83724,23.4373095843359,23.4399329679921,23.1372731955783,23.2431791937784,319145.085022861,0.0,1.0
2016-07-07,89.1,89.7328,88.75,89.49,93620,23.3743483765875,23.5403560943507,23.2825299486211,23.4766603391786,356867.360133776,0.0,1.0
2016-07-08,90.54,90.6499,89.803,89.9,80225,23.7521156230778,23.7809466094592,23.5587722476171,23.5842190690821,305807.348501733,0.0,1.0
2016-07-11,91.02,91.21,90.7437,90.85,231500,23.8780380385746,23.927882328042,23.8055539481542,23.8334405164195,882448.129363054,0.0,1.0
2016-07-12,91.81,92.0399,91.4568,91.54,115299,24.085285347413,24.1455969376686,23.9926274366766,24.0144539886961,439504.910874431,0.0,1.0
2016-07-13,91.76,92.22,91.442,92.22,110966,24.0721684291321,24.1928440773165,23.9887448288655,24.1928440773165,422988.073965014,0.0,1.0
2016-07-14,91.72,92.3,91.63,92.3,235431,24.0616748945073,24.2138311465659,24.0380644416017,24.2138311465659,897432.594142868,0.0,1.0
2016-07-15,91.84,92.25,91.501,92.25,88047,24.0931554983815,24.200714228285,24.0042227924369,24.200714228285,335623.803222588,0.0,1.0
2016-07-18,91.86,91.95,91.57,91.78,97375,24.0984022656939,24.1220127185995,24.0223241396646,24.0774151964444,371180.935623013,0.0,1.0
2016-07-19,91.69,91.73,91.4329,91.73,75761,24.0538047435388,24.0642982781635,23.9863575497383,24.0642982781635,288791.156495354,0.0,1.0
2016-07-20,91.99,92.129,91.4101,91.88,72511,24.1325062532243,24.1689712860452,23.9803762350022,24.1036490330063,276402.575845548,0.0,1.0
2016-07-21,91.68,92.2299,91.5217,92.09,103098,24.0511813598826,24.1954412271361,24.0096531966052,24.1587400897861,392996.273179578,0.0,1.0
2016-07-22,92.29,92.38,91.6587,91.77,89124,24.2112077629098,24.2348182158154,24.0455935526949,24.0747918127883,339729.188256384,0.0,1.0
2016-07-25,91.81,92.07,91.61,91.99,121247,24.1482465551614,24.2166328323027,24.0956417265911,24.1955909008746,460972.892775966,0.24,1.0
2016-07-26,92.12,92.26,91.61,91.92,66833,24.2297840394452,24.2666074194444,24.0956417265911,24.177179210875,254094.545373462,0.0,1.0
2016-07-27,91.32,92.08,90.96,91.99,70271,24.0193647251643,24.2192630737312,23.9246760337379,24.1955909008746,267165.58882496,0.0,1.0
2016-07-28,91.67,91.79,91.0204,91.23,105397,24.1114231751622,24.1429860723044,23.9405626919661,23.9956925523077,400712.264880026,0.0,1.0
2016-07-29,91.94,92.1,91.192,91.54,87377,24.182439693732,24.2245235565882,23.9856976348794,24.0772300365916,332201.443764263,0.0,1.0
2016-08-01,91.52,91.99,91.376,91.99,69236,24.0719695537345,24.1955909008746,24.034094077164,24.1955909008746,263230.588833017,0.0,1.0
2016-08-02,90.5,91.43,90.2269,91.41,85137,23.8036849280264,24.0482973808779,23.7318530346138,24.0430368980209,323685.115279285,0.0,1.0
2016-08-03,90.93,90.93,89.96,90.45,118205,23.9167853094524,23.9167853094524,23.6616518908868,23.7905337208839,449407.414538777,0.0,1.0
2016-08-04,91.05,91.2681,90.768,91.01,55094,23.9483482065945,24.0057137721504,23.8741753983105,23.9378272408805,209463.661406873,0.0,1.0
2016-08-05,91.43,91.5799,91.2539,91.48,124550,24.0482973808779,24.0877246998913,24.0019788293219,24.0614485880205,473530.675358951,0.0,1.0
2016-08-08,91.48,91.7928,91.421,91.51,54781,24.0614485880205,24.1437225399043,24.0459301635923,24.069339312306,208273.656578391,0.0,1.0
2016-08-09,91.41,91.6399,91.2665,91.6,84524,24.0430368980209,24.1035061484624,24.0052929335218,24.0930114851626,321354.530742994,0.0,1.0
2016-08-10,91.19,91.56,91.0632,91.47,93635,23.9851715865937,24.0824905194486,23.9518201252802,24.058818346592,355993.936469171,0.0,1.0
2016-08-11,91.66,91.74,91.2815,91.64,122800,24.1087929337337,24.1298348651618,24.0092382956646,24.1035324508767,466877.293730061,0.0,1.0
2016-08-12,91.69,92.09,91.485,91.73,101338,24.1166836580192,24.2218933151597,24.0627637087348,24.1272046237333,385280.221433363,0.0,1.0
2016-08-15,92.01,92.2999,91.85,91.85,63138,24.2008513837316,24.2771020827441,24.1587675208754,24.1587675208754,240046.405305607,0.0,1.0
2016-08-16,91.23,91.85,91.16,91.85,88002,23.9956925523077,24.1587675208754,23.9772808623081,24.1587675208754,334577.651488867,0.0,1.0
2016-08-17,91.37,91.44,90.6301,91.22,82756,24.0325159323069,24.0509276223065,23.8379043690113,23.9930623108792,314632.714331636,0.0,1.0
2016-08-18,91.94,91.94,91.41,91.41,276619,24.182439693732,24.182439693732,24.0430368980209,24.0430368980209,1051686.72731527,0.0,1.0
2016-08-19,91.88,91.954,91.4407,91.74,45538,24.1666582451609,24.1861220317319,24.0511117392065,24.1298348651618,173132.395780778,0.0,1.0
2016-08-22,91.68,91.68,91.3,91.55,99140,24.1692884865895,24.1692884865895,24.0691103711346,24.1350170260391,376062.175146082,0.21,1.0
2016-08-23,91.98,92.24,91.955,91.99,66489,24.2483764724749,24.3169193935756,24.2417858069844,24.2510127386711,252208.976833648,0.0,1.0
2016-08-24,91.44,91.89,91.2688,91.87,61663,24.1060180978811,24.2246500767093,24.0608852206025,24.2193775443169,233902.782994078,0.0,1.0
2016-08-25,91.56,91.89,91.26,91.38,121028,24.1376532922353,24.2246500767093,24.0585653063499,24.090200500704,459088.692087755,0.0,1.0
2016-08-26,91.02,92.28,90.63,91.7,124406,23.9952949176415,24.3274644583603,23.8924805359904,24.1745610189818,471902.269126725,0.0,1.0
2016-08-29,91.66,91.8399,91.19,91.19,91319,24.1640159541971,24.2114423830664,24.0401114429766,24.0401114429766,346395.216584276,0.0,1.0
2016-08-30,91.43,91.8799,91.15,91.73,81046,24.1033818316849,24.2219874478511,24.0295663781919,24.1824698175704,307427.224600458,0.0,1.0
2016-08-31,91.18,91.38,90.71,91.38,161900,24.0374751767804,24.090200500704,23.9135706655599,24.090200500704,614126.146420726,0.0,1.0
2016-09-01,91.1,91.32,90.56,91.22,93055,24.016385047211,24.0743829035269,23.8740266726172,24.0480202415651,352980.287555161,0.0,1.0
2016-09-02,92.01,92.1099,91.5,91.5,58134,24.2562852710634,24.2826215703633,24.1218356950582,24.1218356950582,220516.426164438,0.0,1.0
2016-09-06,92.11,92.1753,91.63,92.1,60566,24.2826479330253,24.2998627512863,24.1561071556086,24.2800116668291,229741.594713512,0.0,1.0
2016-09-07,92.65,92.65,91.9428,92.07,192273,24.425006307619,24.425006307619,24.2385695622251,24.2721028682405,729338.335705697,0.0,1.0
2016-09-08,92.23,92.4893,92.204,92.45,92772,24.3142831273794,24.3826415098464,24.3074288352694,24.3722809836954,351906.799603111,0.0,1.0
2016-09-09,89.38,91.98,89.38,91.61,119157,23.5629472614678,24.2483764724749,23.5629472614678,24.1508346232162,451991.533224548,0.0,1.0
2016-09-12,90.52,90.6762,88.79,88.93,136055,23.8634816078324,23.9046600858168,23.4074075558931,23.4443152826396,516089.764368573,0.0,1.0
2016-09-13,88.85,89.96,88.5,89.89,95422,23.4232251530702,23.7158507008463,23.3309558362038,23.697396837473,361958.895267192,0.0,1.0
2016-09-14,88.66,89.3999,88.3745,88.9,60740,23.3731360953427,23.5681934311982,23.2978706954418,23.4364064840511,230401.61910806,0.0,1.0
2016-09-15,89.48,89.64,88.48,88.61,67882,23.5893099234296,23.6314901825685,23.3256833038115,23.3599547643618,257492.965233673,0.0,1.0
2016-09-16,89.18,89.3299,88.8,89.12,60380,23.5102219375442,23.5497395678249,23.4100438220893,23.4944043403671,229036.051395203,0.0,1.0
2016-09-19,89.79,90.14,89.4621,89.53,59561,23.6710341755112,23.7633034923776,23.5845910069384,23.6024912544105,225929.384848455,0.0,1.0
2016-09-20,89.49,90.22,89.47,90.22,50162,23.5919461896258,23.784393621947,23.5866736572334,23.784393621947,190276.68781196,0.0,1.0
2016-09-21,90.77,90.8099,89.4901,89.72,82670,23.929388262737,23.9399069648597,23.5919725522877,23.6525803121379,313587.452282899,0.0,1.0
2016-09-22,91.75,91.8399,91.24,91.24,85539,24.1877423499627,24.2114423830664,24.0532927739575,24.0532927739575,324470.268305636,0.0,1.0
2016-09-23,91.28,91.7,91.27,91.58,101720,24.0638378387422,24.1745610189818,24.061201572546,24.1429258246276,385848.743754887,0.0,1.0
2016-09-26,90.57,90.9499,90.57,90.68,123716,23.9557509246988,24.0562344156593,23.9557509246988,23.9848459076039,467735.624536298,0.3,1.0
2016-09-27,90.59,90.8136,90.32,90.54,75691,23.9610409215906,24.0201830868414,23.8896259635508,23.947815929361,286166.519745037,0.0,1.0
2016-09-28,91.4,91.48,90.2796,90.78,86162,24.1752857957102,24.1964457832775,23.8789401698293,24.0112958920631,325754.444706396,0.0,1.0
2016-09-29,90.51,91.4699,90.317,91.32,115194,23.9398809340233,24.1937743348471,23.888832464017,24.1541258081428,435516.323942209,0.0,1.0
2016-09-30,90.88,91.19,90.62,90.95,131744,24.0377458765223,24.1197408283458,23.9689759169284,24.0562608656438,498087.249174805,0.0,1.0
2016-10-03,90.31,90.71,90.096,90.71,176496,23.8869809651049,23.9927809029417,23.8303779983622,23.9927809029417,667282.055580187,0.0,1.0
2016-10-04,89.34,90.44,88.95,90.44,181499,23.6304161158506,23.9213659449018,23.5272611764597,23.9213659449018,686197.000531166,0.0,1.0
2016-10-05,89.36,89.7876,89.36,89.7,86236,23.6357061127424,23.74880624629,23.6357061127424,23.7256360599037,326034.218027679,0.0,1.0
2016-10-06,89.47,89.64,88.93,89.26,104962,23.6648010956476,23.7097660692282,23.5219711795679,23.6092561282832,396831.991194178,0.0,1.0
2016-10-07,88.96,89.8708,88.62,89.67,81530,23.5299061749056,23.77081263336,23.4399762277444,23.717701064566,308242.147082386,0.0,1.0
2016-10-10,89.52,89.91,89.41,89.41,113713,23.6780260878772,23.7811810272681,23.648931104972,23.648931104972,429917.076796017,0.0,1.0
2016-10-11,88.32,89.29,88.0,89.29,119314,23.3606262743667,23.617191123621,23.2759863240973,23.617191123621,451092.892640597,0.0,1.0
2016-10-12,88.74,88.9456,88.2442,88.48,81382,23.4717162090954,23.5260973771435,23.3405771861467,23.4029462495015,307682.600439822,0.0,1.0
2016-10-13,88.52,88.779,87.767,88.16,103635,23.4135262432852,23.4820317030345,23.2143578603074,23.318306299232,391814.975013896,0.0,1.0
2016-10-14,88.4243,89.1966,88.4243,88.86,86741,23.3882136081577,23.5924868381361,23.3882136081577,23.5034561904464,327943.481909398,0.0,1.0
2016-10-17,88.33,88.745,88.28,88.43,125457,23.3632712728127,23.4730387083184,23.3500462805831,23.3897212572719,474317.859027534,0.0,1.0
2016-10-18,88.97,89.161,88.59,89.12,158033,23.5325511733516,23.5830706436686,23.4320412324066,23.5722261500404,597478.611920404,0.0,1.0
2016-10-19,89.4,89.562,88.8057,89.11,70209,23.6462861065261,23.68913508135,23.4890938488851,23.5695811515944,265440.609646845,0.0,1.0
2016-10-20,89.14,89.53,88.76,89.3,58423,23.5775161469322,23.6806710863231,23.4770062059872,23.6198361220669,220881.037151898,0.0,1.0
2016-10-21,89.09,89.18,88.43,88.72,79680,23.5642911547026,23.5880961407159,23.3897212572719,23.4664262122036,301247.814050343,0.0,1.0
2016-10-24,89.3,89.83,89.054,89.44,120740,23.6634785964246,23.8039225343429,23.5982914101455,23.70057699512,455642.307873919,0.165,1.0
2016-10-25,88.83,89.2,88.59,89.2,74434,23.5389339722329,23.6369797402136,23.4753367173265,23.6369797402136,280895.142821661,0.0,1.0
2016-10-26,88.54,88.79,88.217,88.44,119242,23.462087289221,23.5283344297485,23.3764959836595,23.43558843301,449989.233688106,0.0,1.0
2016-10-27,87.69,88.861,87.51,88.77,119058,23.2368470114275,23.5471486176583,23.1891490702477,23.5230346585063,449294.864095188,0.0,1.0
2016-10-28,87.78,88.43,87.56,87.7,103216,23.2606959820174,23.4329385473889,23.2023984983532,23.2394968970486,389511.151644148,0.0,1.0
2016-10-31,88.57,88.667,87.98,87.98,77882,23.4700369460843,23.495740836609,23.3136936944394,23.3136936944394,293907.02519328,0.0,1.0
2016-11-01,87.57,88.76,87.13,88.76,135215,23.2050483839743,23.5203847728852,23.0884534166459,23.5203847728852,510267.30709932,0.0,1.0
2016-11-02,86.49,87.3222,86.46,87.3,131222,22.9188607368955,23.1393842182834,22.9109110800322,23.1335014722046,495198.732183463,0.0,1.0
2016-11-03,86.29,86.9,86.23,86.6,116111,22.8658630244735,23.0275060473606,22.8499637107469,22.9480094787276,438173.629365153,0.0,1.0
2016-11-04,86.42,87.12,86.24,86.42,80225,22.9003115375478,23.0858035310248,22.852613596368,22.9003115375478,302748.916259608,0.0,1.0
2016-11-07,88.18,88.21,87.55,87.55,105063,23.3666914068614,23.3746410637247,23.1997486127321,23.1997486127321,396481.263807831,0.0,1.0
2016-11-08,88.57,88.7999,87.96,88.01,83283,23.4700369460843,23.5309578165134,23.3083939231972,23.3216433513027,314289.036994067,0.0,1.0
2016-11-09,89.4,89.74,86.5997,86.98,138159,23.6899774526356,23.780073563753,22.9479299821589,23.0487051323294,521377.220585993,0.0,1.0
2016-11-10,89.39,89.99,88.98,89.88,196438,23.6873275670145,23.8463207042805,23.5786822565494,23.8171719624484,741307.467899097,0.0,1.0
2016-11-11,89.76,89.93,89.168,89.26,96051,23.7853733349952,23.8304213905539,23.6285001062261,23.6528790539402,362472.248746048,0.0,1.0
2016-11-14,91.04,91.15,90.1992,90.26,233676,24.124558694496,24.1537074363281,23.9017563114739,23.9178676160502,881834.288013468,0.0,1.0
2016-11-15,91.54,91.5978,91.1,91.22,94569,24.2570529755511,24.272369314441,24.1404580082226,24.1722566356758,356879.554524835,0.0,1.0
2016-11-16,91.37,91.58,91.0384,91.45,76659,24.2120049199923,24.2676525180355,24.1241347127967,24.2332040049611,289291.731649055,0.0,1.0
2016-11-17,91.86,92.04,91.4724,91.96,82698,24.3418493154263,24.3895472566061,24.2391397487524,24.3683481716373,312081.394538325,0.0,1.0
2016-11-18,91.91,92.0455,91.7244,91.97,117539,24.3550987435318,24.3910046936977,24.3059168664041,24.3709980572584,443562.541205835,0.0,1.0
2016-11-21,92.53,92.54,92.066,92.1,136174,24.5697394788409,24.5723948057055,24.4465323123199,24.4555604236598,512833.285466909,0.19,1.0
2016-11-22,93.28,93.37,92.671,92.74,337140,24.7688889936915,24.7927869354736,24.6071795876328,24.6255013429991,1269674.19523781,0.0,1.0
2016-11-23,93.45,93.49,92.9201,93.02,156623,24.814029550391,24.8246508578497,24.6733237798319,24.69985049521,589844.520023527,0.0,1.0
2016-11-25,93.83,93.9,93.6,93.6,101368,24.9149319712487,24.9335192593014,24.8538594533611,24.8538594533611,381753.377893061,0.0,1.0
2016-11-28,93.41,93.98,93.3602,93.86,93040,24.8034082429323,24.9547618742188,24.7901847151462,24.9228979518427,350390.007489251,0.0,1.0
2016-11-29,93.69,93.9184,93.23,93.39,140920,24.8777573951432,24.9384050607324,24.7556123593681,24.7980975892029,530706.791222972,0.0,1.0
2016-11-30,93.31,94.03,93.31,94.03,132548,24.7768549742855,24.9680385085422,24.7768549742855,24.9680385085422,499177.716172456,0.0,1.0
2016-12-01,92.97,93.63,92.784,93.56,129670,24.6865738608866,24.8618254339552,24.6371847812036,24.8432381459024,488339.125872003,0.0,1.0
2016-12-02,93.11,93.5499,92.8372,93.15,91785,24.723748436992,24.8405562657691,24.6513111201237,24.7343697444507,345663.659043433,0.0,1.0
2016-12-05,93.99,93.99,93.48,93.51,128019,24.9574172010835,24.9574172010835,24.821995530985,24.8299615115791,482121.435605829,0.0,1.0
2016-12-06,94.59,94.59,93.837,94.09,145254,25.116736812964,25.116736812964,24.9167907000539,24.9839704697302,547028.698923513,0.0,1.0
2016-12-07,96.02,96.0875,94.5742,94.61,129027,25.4964485546126,25.5143720109491,25.1125413965178,25.1220474666933,485917.578421276,0.0,1.0
2016-12-08,96.81,96.98,95.82,96.23,201189,25.7062193769219,25.7513599336214,25.4433420173191,25.5522104187707,757680.731048527,0.0,1.0
2016-12-09,96.64,96.92,96.34,96.92,119226,25.6610788202224,25.7354279724333,25.5814190142822,25.7354279724333,449006.868367514,0.0,1.0
2016-12-12,96.22,96.765,96.0,96.75,211401,25.5495550919061,25.6942704060309,25.4911379008832,25.6902874157339,796139.273143111,0.0,1.0
2016-12-13,96.47,96.747,95.9999,96.6,142705,25.6159382635229,25.6894908176745,25.4911113476146,25.6504575127637,537429.127458659,0.0,1.0
2016-12-14,95.18,96.5,95.0,96.33,122646,25.2734010979798,25.623904244117,25.2256052144157,25.5787636874175,461886.638634208,0.0,1.0
2016-12-15,95.27,95.7899,94.91,95.43,237200,25.2972990397619,25.4353494834564,25.2017072726336,25.3397842695967,893298.686333302,0.0,1.0
2016-12-16,95.24,95.993,94.9736,95.52,124925,25.2893330591679,25.4892791720779,25.2185951514929,25.3636822113788,470469.386130639,0.0,1.0
2016-12-19,95.53,95.75,95.22,95.35,240378,25.3663375382435,25.4247547292663,25.2840224054385,25.3185416546793,905267.081043112,0.0,1.0
2016-12-20,95.93,96.11,95.7342,95.76,145599,25.4725506128305,25.5203464963946,25.4205593128201,25.427410056131,548327.973994276,0.0,1.0
2016-12-21,95.56,96.09,95.55,95.97,103242,25.3743035188375,25.5150358426653,25.3716481919728,25.4831719202892,388810.889436858,0.0,1.0
2016-12-22,95.04,95.54,94.68,95.54,151551,25.2362265218744,25.3689928651081,25.1406347547461,25.3689928651081,570743.293475961,0.0,1.0
2016-12-23,94.9,94.9,94.64,94.8,142044,25.285838649014,25.285838649014,25.2165623787427,25.2591939296789,533103.757684764,0.32684,1.0
2016-12-27,95.21,95.34,94.96,94.96,74553,25.3684372789528,25.4030754140884,25.301825480615,25.301825480615,279804.035697898,0.0,1.0
2016-12-28,94.24,95.34,94.13,95.34,153232,25.1099835014023,25.4030754140884,25.0806743101337,25.4030754140884,575093.316138322,0.0,1.0
2016-12-29,94.63,94.78,94.34,94.34,155558,25.2138979068092,25.2538649858118,25.1366282207374,25.1366282207374,583823.000886532,0.0,1.0
2016-12-30,94.38,94.79,94.1688,94.79,122702,25.1472861084714,25.2565294577454,25.0910124612357,25.2565294577454,460511.512456957,0.0,1.0
2017-01-03,95.09,95.3506,94.47,95.19,284895,25.3364636157507,25.405899754338,25.171266355873,25.3631083350858,1069236.25810031,0.0,1.0
2017-01-04,96.45,96.45,95.25,95.28,219387,25.6988317987081,25.6988317987081,25.3790951666868,25.3870885824874,823378.911373852,0.0,1.0
2017-01-05,95.99,96.119,95.46,95.98,219309,25.5762660897666,25.6106377777089,25.4350490772906,25.5736016178331,823086.170440765,0.0,1.0
2017-01-06,95.91,96.2396,95.745,96.04,155974,25.5549503142985,25.642771309227,25.5109865273956,25.5895884494342,585384.285862997,0.0,1.0
2017-01-09,95.08,95.8556,95.02,95.79,122597,25.3337991438172,25.5404555869802,25.3178123122161,25.5229766510964,460117.438123954,0.0,1.0
2017-01-10,95.3,95.7,95.02,95.22,300323,25.3924175263544,25.4989964036948,25.3178123122161,25.3711017508863,1127138.91342937,0.0,1.0
2017-01-11,95.6,95.628,95.121,95.35,164598,25.4723516843597,25.4798122057735,25.3447234787446,25.4057398860219,617750.92441354,0.0,1.0
2017-01-12,95.43,95.665,94.61,95.51,141943,25.42705566149,25.4896707519275,25.2085689629422,25.4483714369581,532724.695707306,0.0,1.0
2017-01-13,95.78,96.12,95.6,95.67,211615,25.5203121791629,25.6109042249022,25.4723516843597,25.4910029878943,794209.904553951,0.0,1.0
2017-01-17,95.69,96.05,95.445,95.59,167836,25.4963319317613,25.5922529213677,25.4310523693903,25.4696872124262,629903.426225537,0.0,1.0
2017-01-18,95.84,95.9462,95.475,95.82,135809,25.536299010764,25.5645957026978,25.4390457851908,25.5309700668969,509703.248482231,0.0,1.0
2017-01-19,95.05,95.86,94.745,95.86,148488,25.3258057280166,25.541627954631,25.2445393340446,25.541627954631,557288.662464415,0.0,1.0
2017-01-20,95.57,95.64,95.15,95.38,185054,25.4643582685592,25.4830095720937,25.3524504473517,25.4137333018225,694524.110660051,0.0,1.0
2017-01-23,95.34,95.4928,94.94,95.38,108402,25.4230589535898,25.4638041120553,25.3163962350935,25.4337252254394,406522.547065119,0.075,1.0
2017-01-24,96.69,96.79,95.7,95.73,214053,25.7830456285147,25.8097113081388,25.5190554002364,25.5270551041236,802728.462269424,0.0,1.0
2017-01-25,97.14,97.2282,96.82,96.99,318720,25.903041186823,25.9265603162515,25.817711012026,25.8630426673869,1195244.24088665,0.0,1.0
2017-01-26,96.61,97.1564,96.49,96.93,203965,25.7617130848155,25.9074143582814,25.7297142692666,25.8470432596125,764897.06197429,0.0,1.0
2017-01-27,95.96,96.8052,95.825,96.72,156359,25.588386167259,25.8137644914417,25.5523874997665,25.7910453324019,586367.95388051,0.0,1.0
2017-01-30,95.37,95.59,94.735,95.59,189939,25.431058657477,25.4897231526499,25.2617315918641,25.4897231526499,712297.615053243,0.0,1.0
2017-01-31,95.73,95.7785,94.87,95.21,117665,25.5270551041236,25.5399879587413,25.2977302593566,25.3883935700785,441260.08284365,0.0,1.0
2017-02-01,95.28,96.1671,94.945,96.06,173715,25.4070595458153,25.6436107897605,25.3177295190747,25.6150518468831,651455.363032207,0.0,1.0
2017-02-02,95.49,95.66,95.02,95.32,134071,25.4630574730259,25.5083891283868,25.3377287787927,25.4177258176649,502784.860127743,0.0,1.0
2017-02-03,96.34,96.393,95.8573,96.01,144405,25.6897157498305,25.7038485600312,25.5610005142851,25.601719007071,541538.794569644,0.0,1.0
2017-02-06,96.12,96.53,95.94,96.21,111638,25.6310512546575,25.7403805411162,25.5830530313342,25.6550503663192,418657.996247817,0.0,1.0
2017-02-07,95.89,96.3693,95.7569,96.26,120200,25.5697201915222,25.6975287939603,25.5342281719425,25.6683832061312,450766.684721936,0.0,1.0
2017-02-08,96.27,96.29,95.5,95.71,158591,25.6710497740936,25.6763829100184,25.4657240409883,25.5217219681988,594738.263699973,0.0,1.0
2017-02-09,96.79,96.8699,96.3337,96.4,218940,25.8097113081388,25.8310171861584,25.6880358120142,25.7057151576049,821055.390624133,0.0,1.0
2017-02-10,97.48,97.4962,96.9263,97.17,124929,25.9937044975449,25.998024337644,25.8460566294664,25.9110408907103,468501.091144982,0.0,1.0
2017-02-13,97.71,97.96,97.5,97.79,206624,26.0550355606803,26.1216997597404,25.9990376334697,26.0763681043795,774868.681064769,0.0,1.0
2017-02-14,97.7,97.71,97.26,97.6,176389,26.0523689927178,26.0550355606803,25.9350400023719,26.0257033130938,661483.234204807,0.0,1.0
2017-02-15,97.91,97.9614,97.35,97.5,112572,26.1083669199284,26.1220730792552,25.9590391140336,25.9990376334697,422160.625894491,0.0,1.0
2017-02-16,97.87,98.214,97.6,97.9,208066,26.0977006480788,26.1894305859856,26.0257033130938,26.105700351966,780276.38122591,0.0,1.0
2017-02-17,97.81,97.81,97.21,97.44,134744,26.1216997597404,26.1216997597404,25.9614603173946,26.0228854369605,504534.956041122,0.15,1.0
2017-02-21,98.58,98.605,97.97,98.02,637321,26.3273403774176,26.3340170208486,26.1644302776993,26.1777835645615,2386382.49361072,0.0,1.0
2017-02-22,98.26,98.494,97.92,98.49,105090,26.2418793414998,26.3043727240147,26.1510769908372,26.3033044610657,393498.62354065,0.0,1.0
2017-02-23,97.99,98.6,97.6677,98.47,129088,26.1697715924442,26.3326816921624,26.0836963053308,26.2979631463208,483356.649687082,0.0,1.0
2017-02-24,98.35,98.35,97.41,97.61,184503,26.2659152578517,26.2659152578517,26.0148734648432,26.0682866122918,690852.37928557,0.0,1.0
2017-02-27,98.63,98.74,98.07,98.34,191955,26.3406936642797,26.3700708953765,26.1911368514236,26.2632446004792,718755.621674237,0.0,1.0
2017-02-28,98.04,98.47,97.94,98.45,161782,26.1831248793063,26.2979631463208,26.156418305582,26.292621831576,605775.947413204,0.0,1.0
2017-03-01,99.04,99.256,98.69,98.71,131873,26.4501906165494,26.5078768157939,26.3567176085143,26.3620589232592,493784.793816501,0.0,1.0
2017-03-02,98.35,99.04,98.265,99.0,107139,26.2659152578517,26.4501906165494,26.243214670186,26.4395079870596,401170.891878596,0.0,1.0
2017-03-03,98.36,98.47,97.855,98.26,123262,26.2685859152241,26.2979631463208,26.1337177179164,26.2418793414998,461541.795935557,0.0,1.0
2017-03-06,97.78,98.04,97.4856,98.04,77264,26.1136877876231,26.1831248793063,26.0350636345788,26.1831248793063,289307.047761394,0.0,1.0
2017-03-07,97.29,97.7945,97.22,97.71,103076,25.9828255763741,26.1175602408132,25.964130974767,26.0949931860161,385957.409078657,0.0,1.0
2017-03-08,96.67,97.4,96.61,97.4,119306,25.8172448192834,26.0122028074708,25.8012208750488,26.0122028074708,446728.963556388,0.0,1.0
2017-03-09,96.18,96.97,95.81,96.63,100253,25.6863826080343,25.8973645404563,25.5875682852544,25.8065621897937,375386.977883917,0.0,1.0
2017-03-10,96.69,96.959,96.2077,96.76,98321,25.8225861340282,25.8944268173466,25.6937803289559,25.8412807356353,368152.8039313,0.0,1.0
2017-03-13,96.87,97.0299,96.5836,96.69,113255,25.870657966732,25.9133617781171,25.7941703395856,25.8225861340282,424071.620602306,0.0,1.0
2017-03-14,96.56,96.66,96.11,96.62,106296,25.7878675881867,25.814574161911,25.6676880064273,25.8038915324212,398014.365666352,0.0,1.0
2017-03-15,97.97,98.2156,96.86,96.99,85361,26.1644302776993,26.2300216227662,25.8679873093596,25.9027058552012,319625.425864054,0.0,1.0
2017-03-16,97.83,98.14,97.69,98.14,134433,26.1270410744853,26.2098314530306,26.0896518712713,26.2098314530306,503370.448743365,0.0,1.0
2017-03-17,98.2,98.3,97.8972,98.09,95264,26.2258553972652,26.2525619709895,26.144987892028,26.1964781661685,356706.183965901,0.0,1.0
2017-03-20,97.7372,98.2,97.556,98.2,90928,26.1022573740691,26.2258553972652,26.0538650624807,26.2258553972652,340470.480933527,0.0,1.0
2017-03-21,96.41,98.07,96.35,98.07,172171,25.7478077276002,26.1911368514236,25.7317837833656,26.1911368514236,644676.482192571,0.0,1.0
2017-03-22,96.48,96.53,95.81,96.33,99142,25.7665023292072,25.7798556160694,25.5875682852544,25.7264424686208,371226.953421517,0.0,1.0
2017-03-23,96.57,97.274,96.29,96.49,84296,25.7905382455591,25.9785525245782,25.715759839131,25.7691729865796,315637.643638621,0.0,1.0
2017-03-24,96.58,97.07,96.22,96.87,79564,25.7932089029315,25.9240711141806,25.697065237524,25.870657966732,297919.159609747,0.0,1.0
2017-03-27,95.87,96.03,95.2548,95.54,157593,25.6917239227792,25.7346015260716,25.5268595381198,25.6032888659885,588066.451103513,0.33,1.0
2017-03-28,96.69,96.8299,95.733,95.79,77051,25.9114716396528,25.9489627440317,25.65500997496,25.670285121133,287519.801793081,0.0,1.0
2017-03-29,97.18,97.18,96.47,96.68,64177,26.0427842997359,26.0427842997359,25.8525149351258,25.9087917894471,239479.803242975,0.0,1.0
2017-03-30,97.4,97.48,97.02,97.17,82233,26.101741004263,26.1231798059092,25.9999066964435,26.0401044495301,306856.703493145,0.0,1.0
2017-03-31,97.53,97.82,97.4,97.48,78528,26.1365790569381,26.2142947129056,26.101741004263,26.1231798059092,293031.303879339,0.0,1.0
2017-04-03,97.0,97.6999,96.595,97.64,99316,25.9945469960319,26.1821097119342,25.886013062698,26.1660574092016,370602.803790756,0.0,1.0
2017-04-04,97.02,97.12,96.75,96.9,91594,25.9999066964435,26.0267051985012,25.9275507408875,25.9677484939741,341787.760385139,0.0,1.0
2017-04-05,96.5,97.67,96.35,97.39,68503,25.8605544857431,26.1740969598189,25.8203567326564,26.0990611540572,255622.496557233,0.0,1.0
2017-04-06,97.17,97.3199,96.5,96.58,140293,26.0401044495301,26.0802754041147,25.8605544857431,25.8819932873893,523510.604053894,0.0,1.0
2017-04-07,96.95,97.28,96.83,97.1,86551,25.981147745003,26.0695828017937,25.9489895425337,26.0213454980897,322969.544392583,0.0,1.0
2017-04-10,97.31,97.5464,96.885,97.03,91945,26.077622352411,26.1409740112755,25.9637287186655,26.0025865466492,343097.535085394,0.0,1.0
2017-04-11,97.72,97.72,96.88,97.16,127177,26.1874962108478,26.1874962108478,25.9623887935626,26.0374245993243,474567.569955465,0.0,1.0
2017-04-12,96.94,97.65,96.88,97.65,112153,25.9784678947972,26.1687372594074,25.9623887935626,26.1687372594074,418504.734922316,0.0,1.0
2017-04-13,96.14,96.97,96.1174,96.87,72923,25.7640798783351,25.9865074454146,25.7580234168701,25.9597089433568,272115.955745633,0.0,1.0
2017-04-17,97.09,97.09,96.279,96.44,185099,26.0186656478839,26.0186656478839,25.8013297961954,25.8444753845084,690706.516360558,0.0,1.0
2017-04-18,97.1,97.1228,96.66,96.8,97697,26.0213454980897,26.0274555565588,25.9034320890355,25.9409499919164,364561.42134143,0.0,1.0
2017-04-19,97.12,97.58,96.9998,97.31,75779,26.0267051985012,26.1499783079669,25.9944933990278,26.077622352411,282773.2678366,0.0,1.0
2017-04-20,97.85,97.97,97.23,97.38,73393,26.2223342635229,26.2544924659922,26.0561835507648,26.0963813038514,273869.785116345,0.0,1.0
2017-04-21,97.56,97.8,97.39,97.8,68229,26.1446186075554,26.208935012494,26.0990611540572,26.208935012494,254600.051349626,0.0,1.0
2017-04-24,98.26,98.65,97.83,98.6,107281,26.3442674478857,26.4488294701194,26.2289811156794,26.4354240826535,400141.362095306,0.045,1.0
2017-04-25,98.8,98.97,98.5916,98.66,86621,26.4890456325169,26.5346239499008,26.4331719775592,26.4515105476125,323082.791231042,0.0,1.0
2017-04-26,98.75,99.205,98.5599,98.76,82932,26.4756402450511,26.5976292709903,26.4246729619059,26.4783213225442,309323.397817766,0.0,1.0
2017-04-27,98.69,99.12,98.4796,98.93,100672,26.459553780092,26.5748401122983,26.4031439096357,26.5238996399281,375490.825074884,0.0,1.0
2017-04-28,97.77,98.75,97.7001,98.75,86331,26.2128946507204,26.4756402450511,26.1941539190432,26.4756402450511,322001.13655773,0.0,1.0
2017-05-01,97.69,98.08,97.48,98.08,93194,26.1914460307751,26.2960080530087,26.1351434034185,26.2960080530087,347599.053878224,0.0,1.0
2017-05-02,97.75,97.98,97.52,97.82,83951,26.2075324957341,26.269197278077,26.1458677133912,26.2263000381863,313124.108549164,0.0,1.0
2017-05-03,96.97,97.5,96.75,97.5,123130,25.9984084512668,26.1405055584048,25.9394247464171,26.1405055584048,459255.654913684,0.0,1.0
2017-05-04,96.42,96.9699,95.97,96.93,82449,25.8509491891425,25.9983816404919,25.7303007019499,25.9876841412942,307521.883310146,0.0,1.0
2017-05-05,97.34,97.34,96.66,96.73,121997,26.0976083185141,26.0976083185141,25.9152950489786,25.9340625914308,455029.742000363,0.0,1.0
2017-05-08,96.97,97.3792,96.65,97.27,104265,25.9984084512668,26.1081181422873,25.9126139714854,26.0788407760619,388892.153492855,0.0,1.0
2017-05-09,96.63,97.0294,96.4,96.97,113761,25.9072518164991,26.0143340515763,25.8455870341562,25.9984084512668,424310.749278287,0.0,1.0
2017-05-10,97.17,97.23,96.47,96.61,104240,26.0520300011302,26.0681164660893,25.8643545766084,25.9018896615127,388798.907400328,0.0,1.0
2017-05-11,96.51,97.03,95.9428,96.92,86491,25.875078886581,26.0144949162259,25.7230081711685,25.985003063801,322597.911549902,0.0,1.0
2017-05-12,96.01,96.4,95.906,96.4,80205,25.7410250119226,25.8455870341562,25.7131418059936,25.8455870341562,299152.114044928,0.0,1.0
2017-05-15,96.6,96.99,96.35,96.35,97429,25.8992085840196,26.0037706062532,25.8321816466903,25.8321816466903,363394.941952288,0.0,1.0
2017-05-16,96.17,96.64,95.9201,96.59,104809,25.7839222518133,25.9099328939922,25.716922125259,25.8965275065264,390921.188466241,0.0,1.0
2017-05-17,94.94,95.67,94.8701,95.2,166192,25.4541497201534,25.6498683771548,25.4354089884761,25.5238577349758,619870.184369487,0.0,1.0
2017-05-18,95.02,95.26,94.29,94.82,95399,25.4755983400987,25.5399441999348,25.2798796830974,25.4219767902354,355823.359239102,0.0,1.0
2017-05-19,95.77,96.0799,94.95,95.14,61836,25.6766791520865,25.7597657435998,25.4568307976466,25.5077712700168,230638.615099834,0.0,1.0
2017-05-22,96.08,96.21,95.76,95.8,99251,25.7946465617859,25.8295477280332,25.7087359987159,25.7194748190996,369690.511446177,0.13,1.0
2017-05-23,96.2,96.48,95.98,96.25,108739,25.8268630229372,25.9020347656235,25.7677995108265,25.8402865484169,405031.45080801,0.0,1.0
2017-05-24,96.49,96.57,96.138,96.28,82090,25.9047194707195,25.926197111487,25.8102178513424,25.8483406637047,305769.151793096,0.0,1.0
2017-05-25,96.6,97.025,96.5589,96.69,218441,25.9342512267748,26.0483511933522,25.9232170888305,25.9584135726382,813649.887767521,0.0,1.0
2017-05-26,96.52,96.65,96.32,96.58,68429,25.9127735860073,25.9476747522545,25.8590794840885,25.9288818165829,254884.605774757,0.0,1.0
2017-05-30,96.26,96.45,96.13,96.44,124161,25.8429712535129,25.8939806503357,25.8080700872656,25.8912959452398,462475.376486571,0.0,1.0
2017-05-31,96.4,96.45,95.6372,96.44,60413,25.880557124856,25.8939806503357,25.6757678201377,25.8912959452398,225026.577747306,0.0,1.0
2017-06-01,97.5,97.51,96.39,96.66,87575,26.1758746854093,26.1785593905053,25.8778724197601,25.9503594573504,326199.701160683,0.0,1.0
2017-06-02,97.61,97.92,97.3755,97.65,63334,26.2054064414647,26.2886322994388,26.1424501069649,26.2161452618484,235906.72992647,0.0,1.0
2017-06-05,97.16,97.5293,97.1537,97.52,117801,26.0845947121474,26.1837408713404,26.082903347937,26.1812440956012,438785.6237103,0.0,1.0
2017-06-06,96.82,97.065,96.62,96.93,60428,25.9933147388855,26.059090013736,25.9396206369667,26.0228464949408,225082.44980574,0.0,1.0
2017-06-07,96.8,97.08,96.62,96.85,82023,25.9879453286936,26.0631170713799,25.9396206369667,26.0013688541733,305519.589932088,0.0,1.0
2017-06-08,97.14,97.305,96.62,96.91,137614,26.0792253019555,26.1235229360385,25.9396206369667,26.0174770847489,512585.163294618,0.0,1.0
2017-06-09,97.84,97.93,97.22,97.39,108986,26.2671546586713,26.2913170045347,26.100702942723,26.146342929354,405951.477370233,0.0,1.0
2017-06-12,98.05,98.439,97.79,97.79,63117,26.323533465686,26.427968493918,26.2537311331916,26.2537311331916,235098.447481117,0.0,1.0
2017-06-13,98.71,98.77,98.06,98.25,64929,26.500724002018,26.5168322325936,26.3262181707819,26.3772275676048,241847.792140017,0.0,1.0
2017-06-14,98.47,99.05,98.06,99.05,93348,26.4362910797155,26.5920039752799,26.3262181707819,26.5920039752799,347702.994050212,0.0,1.0
2017-06-15,98.27,98.27,97.7585,97.84,82074,26.3825969777967,26.3825969777967,26.2452743121394,26.2671546586713,305709.554930766,0.0,1.0
2017-06-16,98.47,98.47,97.95,98.2,42487,26.4362910797155,26.4362910797155,26.2966864147266,26.3638040421251,158255.743114061,0.0,1.0
2017-06-19,98.91,98.943,98.52,98.63,73748,26.5544181039368,26.5632776307534,26.4497146051952,26.4792463612505,274696.837695667,0.0,1.0
2017-06-20,97.88,98.7106,97.78,98.68,116727,26.277893479055,26.5008850843238,26.2510464280956,26.4926698867302,434785.184326384,0.0,1.0
2017-06-21,97.29,97.97,97.095,97.97,62026,26.1194958783946,26.3020558249185,26.0671441290238,26.3020558249185,231034.686430973,0.0,1.0
2017-06-22,97.41,97.63,96.98,97.22,113320,26.1517123395459,26.2107758516565,26.0362700204205,26.100702942723,422094.777453937,0.0,1.0
2017-06-23,97.89,97.9325,97.2001,97.51,91264,26.280578184151,26.2919881808087,26.0953603795821,26.1785593905053,339940.502731699,0.0,1.0
2017-06-26,97.99,98.19,97.72,97.88,120501,26.3919934456325,26.4458601533488,26.3192733902154,26.3623667563885,447404.362020787,0.315,1.0
2017-06-27,97.42,98.3199,97.42,98.12,148832,26.2384733286408,26.4808465800106,26.2384733286408,26.4270068056481,552593.638295765,0.0,1.0
2017-06-28,98.13,98.59,97.868,97.89,64650,26.4297001410339,26.5535935687816,26.3591347539255,26.3650600917743,240036.945790026,0.0,1.0
2017-06-29,97.41,98.2555,96.95,98.08,116759,26.235779993255,26.4635015001259,26.1118865655074,26.4162334641048,433510.80825209,0.0,1.0
2017-06-30,97.75,98.0667,97.57,97.64,106720,26.3273533963728,26.4126513280417,26.2788733594281,26.2977267071288,396237.321805284,0.0,1.0
2017-07-03,98.44,98.635,98.08,98.08,32108,26.5131935379943,26.5657135780177,26.4162334641048,26.4162334641048,119212.780439693,0.0,1.0
2017-07-05,97.83,98.75,97.66,98.37,71717,26.3489000794594,26.5966869349546,26.3031133779005,26.4943401902936,266275.787180561,0.0,1.0
2017-07-06,96.75,97.48,96.6501,97.4,63188,26.058019857791,26.2546333409557,26.0311134372867,26.2330866578692,234608.732104875,0.0,1.0
2017-07-07,97.44,97.5,96.792,96.81,67739,26.2438599994125,26.2600200117274,26.0693318664114,26.0741798701059,251505.996455848,0.0,1.0
2017-07-10,97.15,97.512,97.13,97.32,103686,26.1657532732237,26.2632520141904,26.1603666024521,26.2115399747826,384972.478904635,0.0,1.0
2017-07-11,97.09,97.2499,96.623,97.09,73732,26.1495932609088,26.1926596937281,26.0238144983911,26.1495932609088,273757.217122818,0.0,1.0
2017-07-12,97.85,98.15,97.59,97.59,75170,26.354286750231,26.4350868118056,26.2842600301997,26.2842600301997,279096.321964985,0.0,1.0
2017-07-13,97.97,98.0699,97.67,97.85,163853,26.3866067748608,26.4135131953652,26.3058067132863,26.354286750231,608364.635398811,0.0,1.0
2017-07-14,98.42,98.6488,98.07,98.07,64436,26.5078068672226,26.5694303808502,26.413540128719,26.413540128719,239242.391940079,0.0,1.0
2017-07-17,98.67,98.844,98.366,98.44,73791,26.5751402518681,26.6220042875813,26.4932628561392,26.5131935379943,273976.276361822,0.0,1.0
2017-07-18,98.43,98.4668,98.147,98.46,71195,26.5105002026085,26.5204116768283,26.4342788111898,26.5185802087659,264337.669845644,0.0,1.0
2017-07-19,99.16,99.2064,98.51,98.57,72923,26.7071136857732,26.7196107619634,26.532046885695,26.5482068980099,270753.506540542,0.0,1.0
2017-07-20,99.11,99.34,99.01,99.24,225021,26.6936470088441,26.7555937227179,26.6667136549859,26.7286603688597,835473.37321914,0.0,1.0
2017-07-21,99.17,99.17,98.8035,99.05,53532,26.709807021159,26.709807021159,26.6110962792688,26.6774869965292,198757.274277365,0.0,1.0
2017-07-24,98.6,98.9225,98.55,98.88,110069,26.6101536118837,26.6971898648232,26.5966596191799,26.685719971025,407844.447585349,0.2,1.0
2017-07-25,99.23,99.31,98.73,99.0,66987,26.7801779199516,26.8017683082776,26.6452379929136,26.7181055535141,248210.44990324,0.0,1.0
2017-07-26,98.69,99.19,98.6401,99.19,148775,26.6344427987506,26.7693827257885,26.6209757940322,26.7693827257885,551263.822597736,0.0,1.0
2017-07-27,98.7,98.85,98.335,98.83,110810,26.6371415972913,26.6776235754027,26.5386354505536,26.6722259783212,410590.113809815,0.0,1.0
2017-07-28,98.28,98.5548,97.974,98.5,41545,26.5237920585795,26.5979550424795,26.4412088232322,26.5831656264761,153938.870844046,0.0,1.0
2017-07-31,98.34,98.49,97.9662,98.41,61029,26.539984849824,26.5804668279354,26.4391037603704,26.5588764396093,226133.959531623,0.0,1.0
2017-08-01,98.65,98.65,98.21,98.57,75894,26.6236476045875,26.6236476045875,26.5049004687941,26.6020572162615,281214.024884777,0.0,1.0
2017-08-02,98.07,98.51,97.7001,98.51,1059441,26.4671172892235,26.5858644250169,26.3672887312008,26.5858644250169,3925602.38935822,0.0,1.0
2017-08-03,97.88,98.179,97.75,98.05,63291,26.4158401169491,26.4965341933178,26.3807557359192,26.461719692142,234515.466953677,0.0,1.0
2017-08-04,98.25,98.32,98.0,98.1,52631,26.5156956629572,26.5345872527425,26.4482256994382,26.4752136848458,195016.408987676,0.0,1.0
2017-08-07,98.31,98.41,98.1,98.33,49600,26.5318884542017,26.5588764396093,26.4752136848458,26.5372860512832,183785.485470326,0.0,1.0
2017-08-08,97.92,98.625,97.7701,98.2,66955,26.4266353111121,26.6169006082356,26.3861803209861,26.5022016702534,248091.878622292,0.0,1.0
2017-08-09,97.55,97.83,97.3,97.69,80706,26.326779765104,26.4023461242453,26.2593098015851,26.3645629446747,299044.181257422,0.0,1.0
2017-08-10,96.3,97.2853,96.27,97.27,81091,25.9894299475092,26.2553425677302,25.9813335518869,26.2512134059628,300470.741981334,0.0,1.0
2017-08-11,96.2,96.39,95.96,96.22,69022,25.9624419621016,26.013719134376,25.8976707971234,25.9678395591831,255750.842301065,0.0,1.0
2017-08-14,97.15,97.3899,96.64,96.64,83731,26.2188278234737,26.2835720004665,26.081189097895,26.081189097895,310252.872659594,0.0,1.0
2017-08-15,96.69,97.18,96.54,97.18,85864,26.0946830905988,26.226924219096,26.0542011124874,26.226924219096,318156.389605324,0.0,1.0
2017-08-16,97.01,97.25,96.85,96.85,91635,26.1810446439031,26.2458158088813,26.1378638672509,26.1378638672509,339539.979053897,0.0,1.0
2017-08-17,95.76,97.06,95.72,96.79,111217,25.8436948263082,26.1945386366069,25.8328996321451,26.1216710760064,412098.19228938,0.0,1.0
2017-08-18,95.34,95.7599,95.13,95.6,110828,25.7303452875963,25.8436678383228,25.6736705182404,25.800514049656,410656.810155349,0.0,1.0
2017-08-21,95.28,95.423,94.95,95.2,52337,25.7519356759224,25.7905852015485,25.662744462939,25.730313563684,193642.506052951,0.14,1.0
2017-08-22,96.05,96.0898,95.328,95.48,56963,25.9600485062169,25.9708055070555,25.7649089432654,25.8059909565184,210758.317677632,0.0,1.0
2017-08-23,95.9,96.143,95.65,95.69,50445,25.9195070457699,25.985184211694,25.8519379450249,25.8627490011441,186642.264895602,0.0,1.0
2017-08-24,95.86,96.49,95.85,96.22,130645,25.9086959896507,26.078970123528,25.9059932256209,26.0059954947235,483375.531713468,0.0,1.0
2017-08-25,96.33,96.58,96.1773,96.18,55834,26.0357258990512,26.1032949997962,25.9944546923162,25.9951844386043,206581.112462703,0.0,1.0
2017-08-28,96.25,96.58,96.02,96.58,47647,26.0141037868129,26.1032949997962,25.9519402141275,26.1032949997962,176289.899801382,0.0,1.0
2017-08-29,96.09,96.16,95.77,95.83,163019,25.9708595623361,25.9897789105447,25.8843711133825,25.9005876975613,603156.613757876,0.0,1.0
2017-08-30,96.39,96.49,95.91,96.03,71163,26.05194248323,26.078970123528,25.9222098097997,25.9546429781573,263297.125518202,0.0,1.0
2017-08-31,97.07,97.1002,96.72,96.72,64754,26.2357304372563,26.2438927846263,26.1411336962134,26.1411336962134,239584.363585089,0.0,1.0
2017-09-01,97.62,97.74,97.25,97.25,99295,26.3843824588953,26.4168156272529,26.2843801897927,26.2843801897927,367383.163699252,0.0,1.0
2017-09-05,96.75,97.6616,96.4836,97.59,65088,26.1492419883028,26.3956259572592,26.0772403545489,26.3762741668059,240820.135544155,0.0,1.0
2017-09-06,97.16,97.3192,96.9944,97.14,48461,26.2600553135245,26.3030833168789,26.2152975411911,26.2546497854649,179301.631462103,0.0,1.0
2017-09-07,97.02,97.22,96.716,97.22,62319,26.2222166171074,26.2762718977033,26.1400525906015,26.2762718977033,230575.068015244,0.0,1.0
2017-09-08,97.29,97.46,96.718,96.88,76693,26.2951912459119,26.3411382344185,26.1405931434074,26.1843779206902,283757.661247664,0.0,1.0
2017-09-11,98.37,98.434,97.49,97.7,61542,26.5870897611302,26.6043874509209,26.3492465265079,26.4060045711337,227700.233248193,0.0,1.0
2017-09-12,98.65,98.743,98.47,98.5,67272,26.6627671539646,26.6879028594417,26.6141174014282,26.6222256935176,248900.752186676,0.0,1.0
2017-09-13,98.65,98.81,98.56,98.67,68497,26.6627671539646,26.7060113784413,26.6384422776964,26.6681726820241,253433.149341937,0.0,1.0
2017-09-14,98.73,98.75,98.43,98.53,54344,26.6843892662029,26.6897947942625,26.603306345309,26.630333985607,201068.237555488,0.0,1.0
2017-09-15,99.09,99.09,98.5926,98.71,51081,26.7816887712757,26.7816887712757,26.6472532884335,26.6789837381433,188995.411500292,0.0,1.0
2017-09-18,99.19,99.5,99.0501,99.19,62946,26.8087164115737,26.8925020964974,26.7709047427968,26.8087164115737,232894.915375529,0.0,1.0
2017-09-19,99.2,99.35,99.134,99.35,60007,26.8114191756035,26.8519606360505,26.7935809330068,26.8519606360505,222020.862118949,0.0,1.0
2017-09-20,99.31,99.394,98.99,99.27,72813,26.8411495799313,26.8638527977816,26.7546611309777,26.8303385238121,269401.986992634,0.0,1.0
2017-09-21,99.04,99.2736,99.0,99.25,52980,26.7681749511267,26.8313115188628,26.7573638950075,26.8249329957525,196021.552069957,0.0,1.0
2017-09-22,99.17,99.24,99.0,99.0,56781,26.8033108835141,26.8222302317227,26.7573638950075,26.7573638950075,210084.932957422,0.0,1.0
2017-09-25,99.53,99.59,99.0883,99.13,74806,26.9006103885868,26.9168269727656,26.7812293013906,26.7924998273949,276775.91967054,0.0,1.0
2017-09-26,99.31,99.4999,99.24,99.32,94212,26.9303407929146,26.9818368327553,26.9113585770703,26.9330525380352,347422.031973009,0.33,1.0
2017-09-27,99.51,99.62,98.844,99.55,52728,26.9845756953271,27.014404891654,26.8039734702936,26.9954226758096,194443.052921844,0.0,1.0
2017-09-28,99.8,99.8,99.229,99.42,88061,27.0632163038252,27.0632163038252,26.9083756574376,26.9601699892415,324739.221729452,0.0,1.0
2017-09-29,99.95,100.0,99.632,99.8,48489,27.1038924806345,27.1174512062377,27.0176589857987,27.0632163038252,178811.052820652,0.0,1.0
2017-10-02,100.46,100.46,99.796,99.9,61518,27.2421914817864,27.2421914817864,27.0621316057769,27.0903337550314,226857.603733235,0.0,1.0
2017-10-03,100.57,100.57,100.2059,100.54,87599,27.2720206781132,27.2720206781132,27.1732860382713,27.2638854427514,323035.521789194,0.0,1.0
2017-10-04,100.71,100.7184,100.33,100.54,54369,27.309985109802,27.3122629757033,27.2069387952182,27.2638854427514,200494.506605745,0.0,1.0
2017-10-05,100.81,101.03,100.71,100.81,63476,27.3371025610082,27.3967609536619,27.309985109802,27.3371025610082,234078.046337183,0.0,1.0
2017-10-06,100.56,100.56,100.3,100.5,63547,27.2693089329926,27.2693089329926,27.1988035598564,27.2530384622689,234339.870353976,0.0,1.0
2017-10-09,100.36,100.728,100.3,100.66,46978,27.2150740305801,27.3148662510191,27.1988035598564,27.2964263841988,173238.995223836,0.0,1.0
2017-10-10,100.67,100.9799,100.4766,100.66,72657,27.2991381293195,27.3831751106076,27.2466929786866,27.2964263841988,267934.473072038,0.0,1.0
2017-10-11,100.65,100.8083,100.51,100.66,78281,27.2937146390782,27.3366415643377,27.2557502073895,27.2964263841988,288673.885331795,0.0,1.0
2017-10-12,100.77,100.875,100.41,100.49,48047,27.3262555805257,27.3547289042922,27.2286327561832,27.2503267171482,177181.106124561,0.0,1.0
2017-10-13,101.0,101.35,100.85,101.06,51372,27.3886257183,27.4835367975219,27.3479495414907,27.4048961890238,189442.582967323,0.0,1.0
2017-10-16,100.83,101.04,100.7131,101.04,52543,27.3425260512494,27.3994726987825,27.3108257507893,27.3994726987825,193760.8354133,0.0,1.0
2017-10-17,100.74,100.9147,100.5733,100.79,59900,27.3181203451638,27.3654945324211,27.272915554003,27.3316790707669,220890.966280126,0.0,1.0
2017-10-18,100.83,101.02,100.688,100.9,108372,27.3425260512494,27.3940492085413,27.3040192705366,27.3615082670938,399639.328843236,0.0,1.0
2017-10-19,101.07,101.07,100.29,100.55,76498,27.4076079341444,27.4076079341444,27.1960918147358,27.266597187872,282098.783614308,0.0,1.0
2017-10-20,101.47,101.67,101.32,101.67,62163,27.5160777389694,27.5703126413818,27.47540156216,27.5703126413818,229236.14585762,0.0,1.0
2017-10-23,101.0,101.62,100.95,101.62,101189,27.3886257183,27.5567539157787,27.3750669926969,27.5567539157787,373150.851200662,0.0,1.0
2017-10-24,101.09,101.29,100.9201,101.0,130215,27.4577752188759,27.5120986439801,27.41162746925,27.4333296775791,479406.442986348,0.165,1.0
2017-10-25,100.52,100.95,99.89,100.95,61574,27.3029534573292,27.4197488213031,27.1318346682512,27.4197488213031,226694.100683035,0.0,1.0
2017-10-26,100.85,101.01,100.49,100.7,106601,27.392587108751,27.4360458488343,27.2948049435636,27.3518445399229,392467.889481148,0.0,1.0
2017-10-27,101.17,101.17,100.295,100.75,64958,27.4795045889176,27.4795045889176,27.2418396040871,27.3654253961989,239152.814372439,0.0,1.0
2017-10-30,100.48,100.97,100.375,100.97,50310,27.2920887723084,27.4251811638135,27.2635689741287,27.4251811638135,185223.961499391,0.0,1.0
2017-10-31,100.88,101.077,100.5454,100.75,49682,27.4007356225166,27.4542441962442,27.3098525323174,27.3654253961989,182911.883427007,0.0,1.0
2017-11-01,100.9,101.45,100.74,101.36,63350,27.406167965027,27.5555573840634,27.3627092249437,27.5311118427665,233232.716378184,0.0,1.0
2017-11-02,101.04,101.199,100.75,100.9,51744,27.4441943625999,27.4873814855577,27.3654253961989,27.406167965027,190503.451874865,0.0,1.0
2017-11-03,101.0,101.199,100.6307,100.92,80009,27.4333296775791,27.4873814855577,27.3330214731243,27.4116003075374,294565.373397033,0.0,1.0
2017-11-06,101.31,101.45,100.875,100.95,72640,27.5175309864905,27.5555573840634,27.399377536889,27.4197488213031,267435.272576341,0.0,1.0
2017-11-07,101.11,101.65,100.9167,101.4,61322,27.4632075613864,27.6098808091675,27.4107039710232,27.5419765277873,225766.324131696,0.0,1.0
2017-11-08,101.33,101.369,100.9352,101.07,73276,27.5229633290009,27.5335563968962,27.4157288878454,27.4523428763655,269776.803872577,0.0,1.0
2017-11-09,101.07,101.17,100.59,100.84,67041,27.4523428763655,27.4795045889176,27.3219666561157,27.3898709374958,246821.697532909,0.0,1.0
2017-11-10,33.72,33.77,33.6015,33.64,134247,27.4767884176624,27.5175309864905,27.3802285295398,27.4116003075374,164750.289269255,0.0,3.0
2017-11-13,33.79,33.83,33.58,33.58,171481,27.5338280140217,27.5664220690842,27.3627092249437,27.3627092249437,210444.511640343,0.0,1.0
2017-11-14,33.83,33.83,33.67,33.69,171072,27.5664220690842,27.5664220690842,27.4360458488343,27.4523428763655,209942.579617198,0.0,1.0
2017-11-15,33.63,33.75,33.49,33.67,158529,27.4034517937718,27.5012339589592,27.2893726010532,27.4360458488343,194549.588501537,0.0,1.0
2017-11-16,33.95,34.0153,33.706,33.72,214133,27.6642042342716,27.7174140291611,27.4653804983905,27.4767884176624,262787.799296025,0.0,1.0
2017-11-17,34.03,34.0528,33.89,33.89,139755,27.7293923443965,27.7479709557821,27.6153131516779,27.6153131516779,171509.804143294,0.0,1.0
2017-11-20,34.13,34.13,33.98,34.06,184592,27.8108774820527,27.8108774820527,27.6886497755684,27.7538378856934,226534.56238717,0.0,1.0
2017-11-21,34.22,34.26,34.14,34.17,208281,27.9127339041229,27.9453612961792,27.8474791200104,27.8719496640526,255344.956337195,0.035,1.0
2017-11-22,34.19,34.3,34.19,34.25,449956,27.8882633600807,27.9779886882354,27.8882633600807,27.9372044481651,551629.746225815,0.0,1.0
2017-11-24,34.21,34.33,34.2,34.28,125037,27.9045770561089,28.0024592322776,27.8964202080948,27.9616749922073,153290.829722988,0.0,1.0
2017-11-27,34.17,34.28,34.16,34.25,147691,27.8719496640526,27.9616749922073,27.8637928160385,27.9372044481651,181063.812572422,0.0,1.0
2017-11-28,34.55,34.587,34.229,34.24,187708,28.181909888587,28.212090226239,27.9200750673356,27.9290476001511,230123.204056741,0.0,1.0
2017-11-29,34.81,34.83,34.59,34.59,193558,28.3939879369526,28.4103016329808,28.2145372806433,28.2145372806433,237295.092008944,0.0,1.0
2017-11-30,35.04,35.17,34.87,34.87,305130,28.5815954412761,28.6876344654589,28.442929025037,28.442929025037,374078.319804342,0.0,1.0
2017-12-01,34.93,35.08,34.41,35.06,217657,28.4918701131214,28.6142228333323,28.0677140163901,28.5979091373042,266839.592480758,0.0,1.0
2017-12-04,35.09,35.3701,35.075,35.16,304181,28.6223796813464,28.8508529942203,28.6101444093253,28.6794776174448,372914.880203207,0.0,1.0
2017-12-05,34.83,35.14,34.82,35.14,260546,28.4103016329808,28.6631639214167,28.4021447849667,28.6631639214167,319419.951862295,0.0,1.0
2017-12-06,34.68,34.87,34.68,34.79,179741,28.2879489127698,28.442929025037,28.2879489127698,28.3776742409245,220355.950840469,0.0,1.0
2017-12-07,34.92,34.9399,34.71,34.72,165193,28.4837132651073,28.4999453926553,28.312419456812,28.3205763048261,202520.630168907,0.0,1.0
2017-12-08,35.11,35.12,34.92,35.01,257347,28.6386933773745,28.6468502253886,28.4837132651073,28.5571248972339,315498.093818006,0.0,1.0
2017-12-11,35.08,35.15,35.05,35.13,163427,28.6142228333323,28.6713207694308,28.5897522892901,28.6550070734026,200355.578181969,0.0,1.0
2017-12-12,35.0,35.16,35.0,35.11,168450,28.5489680492198,28.6794776174448,28.5489680492198,28.6386933773745,206513.594110843,0.0,1.0
2017-12-13,35.01,35.16,34.99,34.99,165600,28.5571248972339,28.6794776174448,28.5408112012058,28.5408112012058,203019.59741618,0.0,1.0
2017-12-14,34.82,35.08,34.79,35.04,183197,28.4021447849667,28.6142228333323,28.3776742409245,28.5815954412761,224592.881569154,0.0,1.0
2017-12-15,35.11,35.27,34.95,34.95,170770,28.6386933773745,28.7692029455995,28.5081838091495,28.5081838091495,209357.830016673,0.0,1.0
2017-12-18,35.39,35.45,35.22,35.31,710521,28.8670851217683,28.9160262098527,28.7284187055292,28.8018303376558,871072.991399406,0.0,1.0
2017-12-19,35.2,35.45,35.17,35.42,258789,28.7121050095011,28.9160262098527,28.6876344654589,28.8915556658105,317265.933549129,0.0,1.0
2017-12-20,35.21,35.34,35.17,35.34,252923,28.7202618575151,28.826300881698,28.6876344654589,28.826300881698,310074.430176888,0.0,1.0
2017-12-21,35.28,35.34,35.2,35.25,246849,28.7773597936136,28.826300881698,28.7121050095011,28.7528892495714,302627.926344122,0.0,1.0
2017-12-22,35.38,35.4,35.23,35.31,160292,28.8589282737542,28.8752419697823,28.7365755535433,28.8018303376558,196512.18181784,0.0,1.0
2017-12-26,35.32,35.41,35.24,35.26,366884,28.916792953566,28.9904767408202,28.8512962537844,28.8676704287298,448125.174213069,0.13094,1.0
2017-12-27,35.31,35.42,35.29,35.35,125190,28.9086058660933,28.9986638282929,28.8922316911479,28.9413542159841,152911.521243047,0.0,1.0
2017-12-28,35.41,35.48,35.25,35.36,305872,28.9904767408202,29.0477863531291,28.8594833412571,28.9495413034568,373602.946127114,0.0,1.0
2017-12-29,35.28,35.54,35.27,35.54,464964,28.8840446036752,29.0969088779653,28.8758575162025,29.0969088779653,567923.576669479,0.0,1.0
2018-01-02,35.5,35.52,35.28,35.42,541161,29.0641605280745,29.0805347030199,28.8840446036752,28.9986638282929,660993.304156951,0.0,1.0
2018-01-03,35.54,35.69,35.47,35.62,463897,29.0969088779653,29.2197151900558,29.0395992656564,29.1624055777469,566620.304897243,0.0,1.0
2018-01-04,35.55,35.7,35.52,35.68,400426,29.105095965438,29.2279022775285,29.0805347030199,29.2115281025831,489094.566700762,0.0,1.0
2018-01-05,35.6,35.67,35.47,35.6,1397812,29.1460314028015,29.2033410151104,29.0395992656564,29.1460314028015,1707337.32192496,0.0,1.0
2018-01-08,35.79,35.81,35.57,35.62,345866,29.3015860647827,29.3179602397281,29.1214701403834,29.1624055777469,422453.04102762,0.0,1.0
2018-01-09,35.64,35.82,35.64,35.82,253472,29.1787797526923,29.3261473272008,29.1787797526923,29.3261473272008,309599.721323729,0.0,1.0
2018-01-10,35.5,35.58,35.36,35.52,194976,29.0641605280745,29.1296572278561,28.9495413034568,29.0805347030199,238150.625176806,0.0,1.0
2018-01-11,35.95,35.95,35.53,35.56,445369,29.4325794643459,29.4325794643459,29.0887217904926,29.1132830529107,543989.546325542,0.0,1.0
2018-01-12,36.05,36.06,35.94,35.99,442571,29.5144503390729,29.5226374265456,29.4243923768732,29.4653278142367,540571.969550735,0.0,1.0
2018-01-16,35.68,36.2,35.67,36.13,480519,29.2115281025831,29.6372566511633,29.2033410151104,29.5799470388544,586923.007238499,0.0,1.0
2018-01-17,35.98,36.05,35.71,35.84,269666,29.457140726764,29.5144503390729,29.2360893650012,29.3425215021462,329379.649233385,0.0,1.0
2018-01-18,35.86,35.99,35.8,35.97,376418,29.3588956770916,29.4653278142367,29.3097731522554,29.4489536392913,459770.341107639,0.0,1.0
2018-01-19,36.17,36.17,35.87,35.92,261391,29.6126953887452,29.6126953887452,29.3670827645643,29.4080182019278,319272.26974392,0.0,1.0
2018-01-22,36.3,36.3,36.07,36.13,269549,29.7191275258903,29.7191275258903,29.5308245140183,29.5799470388544,329236.741269607,0.0,1.0
2018-01-23,36.42,36.49,36.25,36.31,243815,29.8296532067717,29.88698642271,29.6904153966357,29.7395581531543,297681.714180445,0.015,1.0
2018-01-24,36.38,36.59,36.27,36.53,313672,29.7968913690926,29.9688910169076,29.7067963154753,29.9197482603891,382972.412076405,0.0,1.0
2018-01-25,36.4,36.53,36.27,36.51,471227,29.8132722879322,29.9197482603891,29.7067963154753,29.9033673415495,575336.468749291,0.0,1.0
2018-01-26,36.56,36.57,36.34,36.52,323611,29.9443196386484,29.9525100980681,29.7641295314136,29.9115578009693,395107.262504964,0.0,1.0
2018-01-29,36.24,36.49,36.24,36.49,289943,29.682224937216,29.88698642271,29.682224937216,29.88698642271,354000.899266332,0.0,1.0
2018-01-30,35.83,36.15,35.82,36.06,294734,29.3464161010058,29.6085108024381,29.338225641586,29.5347966676603,359850.387987856,0.0,1.0
2018-01-31,35.85,36.1,35.7,35.96,268835,29.3627970198453,29.5675585053393,29.2399401285489,29.4528920734627,328229.451148206,0.0,1.0
2018-02-01,35.74,35.86,35.63,35.78,159406,29.2727019662279,29.370987479265,29.1826069126105,29.305463803907,194624.00316079,0.0,1.0
2018-02-02,35.0,35.56,34.95,35.52,342279,28.6666079691656,29.1252736966722,28.6256556720667,29.0925118589932,417899.63475573,0.0,1.0
2018-02-05,33.82,35.0,33.82,34.75,450662,27.7001337576337,28.6666079691656,27.7001337576337,28.4618464836715,550227.987104926,0.0,1.0
2018-02-06,34.15,34.3,32.66,33.24,1008278,27.9704189184858,28.0932758097822,26.7500404649413,27.2250871112875,1231039.61368427,0.0,1.0
2018-02-07,34.2,34.57,34.03,34.17,300030,28.0113712155846,28.3144182141158,27.8721334054487,27.9867998373253,366316.447739306,0.0,1.0
2018-02-08,33.21,34.29,33.21,34.26,273634,27.2005157330282,28.0850853503625,27.2005157330282,28.0605139721032,334088.707331591,0.0,1.0
2018-02-09,33.58,33.81,32.65,33.5,785881,27.5035627315594,27.6919432982139,26.7418500055216,27.4380390562013,959507.836769035,0.0,1.0
2018-02-12,33.93,34.08,33.48,33.75,434815,27.7902288112511,27.9130857025475,27.4216581373618,27.6428005416954,530879.866092611,0.0,1.0
2018-02-13,34.03,34.09,33.67,33.83,286010,27.8721334054487,27.9212761619672,27.5772768663373,27.7083242170534,349198.970829313,0.0,1.0
2018-02-14,34.51,34.54,33.8,33.86,247102,28.2652754575972,28.2898468358565,27.6837528387942,27.7328955953127,301694.920072253,0.0,1.0
2018-02-15,34.87,34.87,34.46,34.65,351850,28.5601319967086,28.5601319967086,28.2243231604984,28.3799418894739,429585.181938723,0.0,1.0
2018-02-16,34.91,35.1,34.8,34.81,365474,28.5928938343877,28.7485125633632,28.5027987807703,28.5109892401901,446219.169486635,0.0,1.0
2018-02-20,34.53,34.86,34.44,34.73,202385,28.306227754696,28.576747741926,28.2324495763606,28.4701792621081,246883.975871375,0.03,1.0
2018-02-21,34.36,34.89,34.35,34.56,230171,28.1668689733958,28.6013404680378,28.1586713980252,28.3308204808079,280779.36413415,0.0,1.0
2018-02-22,34.25,34.57,34.21,34.34,216931,28.0766956443191,28.3390180561785,28.0439053428367,28.1504738226546,264628.247003252,0.0,1.0
2018-02-23,34.74,34.76,34.37,34.44,329072,28.4783768374787,28.4947719882199,28.1750665487664,28.2324495763606,401426.013330755,0.0,1.0
2018-02-26,34.94,34.94,34.63,34.9,322447,28.6423283448908,28.6423283448908,28.3882035084021,28.6095380434084,393344.35540083,0.0,1.0
2018-02-27,34.34,35.1,34.34,35.0,366388,28.1504738226546,28.7734895508205,28.1504738226546,28.6915137971144,446946.790283672,0.0,1.0
2018-02-28,34.01,34.52,34.01,34.5,233824,27.8799538354246,28.2980301793254,27.8799538354246,28.2816350285842,285235.559819889,0.0,1.0
2018-03-01,33.86,34.23,33.6,33.95,231839,27.7569902048656,28.0603004935779,27.5438532452299,27.830768383201,282814.112123149,0.0,1.0
2018-03-02,34.1,34.16,33.54,33.63,185905,27.9537320137601,28.0029174659837,27.4946677930062,27.5684459713417,226780.470560406,0.0,1.0
2018-03-05,34.46,34.52,33.97,33.97,142334,28.2488447271018,28.2980301793254,27.8471635339422,27.8471635339422,173629.388648745,0.0,1.0
2018-03-06,34.65,34.66,34.31,34.59,256885,28.4045986591433,28.4127962345139,28.1258810965427,28.3554132069197,313367.048653398,0.0,1.0
2018-03-07,34.61,34.66,34.34,34.42,161797,28.3718083576609,28.4127962345139,28.1504738226546,28.2160544256194,197371.774805745,0.0,1.0
2018-03-08,34.54,34.68,34.41,34.67,196522,28.3144253300666,28.4291913852551,28.2078568502488,28.4209938098845,239731.861087503,0.0,1.0
2018-03-09,34.96,34.98,34.61,34.7,365579,28.658723495632,28.6751186463732,28.3718083576609,28.4455865359963,445959.913111551,0.0,1.0
2018-03-12,34.96,35.09,34.89,35.04,196684,28.658723495632,28.7652919754499,28.6013404680378,28.7243040985968,239929.480496506,0.0,1.0
2018-03-13,34.93,35.18,34.86,35.1,275084,28.6341307695202,28.8390701537853,28.576747741926,28.7734895508205,335567.515471014,0.0,1.0
2018-03-14,34.76,35.08,34.7,35.08,186462,28.4947719882199,28.7570944000793,28.4455865359963,28.7570944000793,227459.939762968,0.0,1.0
2018-03-15,34.6,34.82,34.54,34.82,143099,28.3636107822903,28.5439574404436,28.3144253300666,28.5439574404436,174562.591413483,0.0,1.0
2018-03-16,34.83,34.92,34.6,34.61,153584,28.5521550158142,28.6259331941496,28.3636107822903,28.3718083576609,187352.958718428,0.0,1.0
2018-03-19,34.56,34.72,34.34,34.71,193916,28.3308204808079,28.4619816867375,28.1504738226546,28.4537841113669,236552.872322916,0.0,1.0
2018-03-20,34.44,34.62,34.37,34.6,186881,28.3059818274349,28.4539224990069,28.2484493440458,28.43748464661,227378.851552921,0.0897,1.0
2018-03-21,34.54,34.74,34.44,34.47,121437,28.3881710894193,28.5525496133882,28.3059818274349,28.3306386060302,147752.878013453,0.0,1.0
2018-03-22,33.8,34.46,33.78,34.27,509043,27.7799705507346,28.3224196798318,27.7635326983377,28.1662600820614,619354.630652948,0.0,1.0
2018-03-23,33.26,33.91,33.24,33.87,416340,27.3361485360187,27.8703787389175,27.3197106836219,27.8375030341237,506562.524042269,0.0,1.0
2018-03-26,33.88,33.9,33.39,33.65,203556,27.8457219603222,27.862159812719,27.4429945765985,27.656686657758,247667.389979218,0.0,1.0
2018-03-27,33.59,34.08,33.47,34.0,389316,27.6073731005673,28.010100484291,27.508745986186,27.9443490747035,473682.316400153,0.0,1.0
2018-03-28,33.72,33.88,33.64,33.69,176958,27.7142191411471,27.8457219603222,27.6484677315595,27.6895623625518,215305.498221337,0.0,1.0
2018-03-29,34.12,34.23,33.9,33.9,168892,28.0429761890848,28.1333843772676,27.862159812719,27.862159812719,205491.564131591,0.0,1.0
2018-04-02,33.4,34.1,33.16,34.05,236026,27.4512135027969,28.0265383366879,27.2539592740343,27.9854437056957,287173.767352646,0.0,1.0
2018-04-03,33.85,33.92,33.42,33.59,227758,27.8210651817268,27.8785976651159,27.4676513551938,27.6073731005673,277114.059064272,0.0,1.0
2018-04-04,34.16,34.21,33.4,33.41,297670,28.0758518938785,28.1169465248708,27.4512135027969,27.4594324289954,362176.26586843,0.0,1.0
2018-04-05,34.47,34.54,34.14,34.31,195549,28.3306386060302,28.3881710894193,28.0594140414817,28.1991357868552,237925.241422735,0.0,1.0
2018-04-06,33.84,34.41,33.62,34.28,213016,27.8128462555284,28.2813250488396,27.6320298791627,28.1744790082598,259177.409380285,0.0,1.0
2018-04-09,33.78,34.21,33.78,33.93,289013,27.7635326983377,28.1169465248708,27.7635326983377,27.8868165913144,351643.259742105,0.0,1.0
2018-04-10,34.24,34.35,34.04,34.18,192158,28.1416033034661,28.2320114916489,27.9772247794972,28.0922897462754,233799.398316074,0.0,1.0
2018-04-11,34.15,34.32,34.06,34.06,289525,28.0676329676801,28.2073547130536,27.9936626318941,27.9936626318941,352266.212166349,0.0,1.0
2018-04-12,34.21,34.32,34.11,34.26,177028,28.1169465248708,28.2073547130536,28.0347572628863,28.158041155863,215390.667498089,0.0,1.0
2018-04-13,34.16,34.33,34.05,34.33,192080,28.0758518938785,28.2155736392521,27.9854437056957,28.2155736392521,233704.495407693,0.0,1.0
2018-04-16,34.56,34.62,34.24,34.37,164312,28.4046089418162,28.4539224990069,28.1416033034661,28.2484493440458,199919.060024099,0.0,1.0
2018-04-17,34.78,34.89,34.63,34.77,187749,28.585425318182,28.6758335063648,28.4621414252053,28.5772063919835,228434.950584646,0.0,1.0
2018-04-18,34.83,35.07,34.73,34.88,287591,28.6265199491742,28.8237741779368,28.5443306871897,28.6676145801664,349913.106720084,0.0,1.0
2018-04-19,34.64,34.88,34.45,34.77,194097,28.4703603514038,28.6676145801664,28.3142007536334,28.5772063919835,236158.587282106,0.0,1.0
2018-04-20,34.41,34.69,34.33,34.63,165290,28.2813250488396,28.511454982396,28.2155736392521,28.4621414252053,201108.99649072,0.0,1.0
2018-04-23,34.52,34.66,34.37,34.48,144172,28.3717332370225,28.4867982038006,28.2484493440458,28.3388575322287,175414.642398573,0.0,1.0
2018-04-24,34.28,34.75,34.08,34.63,205780,28.1868073975575,28.5732659587259,28.0223569459965,28.4745956877893,250263.830894565,0.015,1.0
2018-04-25,34.36,34.48,34.09,34.2,157672,28.2525875781819,28.3512578491185,28.0305794685746,28.1210272169331,191756.238433316,0.0,1.0
2018-04-26,34.58,34.68,34.32,34.44,158718,28.433483074899,28.5157083006795,28.2196974878697,28.3183677588063,193028.354125394,0.0,1.0
2018-04-27,34.69,34.75,34.52,34.59,153739,28.5239308232576,28.5732659587259,28.3841479394307,28.4417055974771,186973.034784233,0.0,1.0
2018-04-30,34.38,34.78,34.37,34.7,151528,28.269032623338,28.59793352646,28.26081010076,28.5321533458356,184284.078957098,0.0,1.0
2018-05-01,34.39,34.39,33.99,34.3,128264,28.2772551459161,28.2772551459161,27.948354242794,28.2032524427136,155991.058440375,0.0,1.0
2018-05-02,34.24,34.49,34.19,34.33,198863,28.1539173072453,28.3594803716966,28.1128046943551,28.2279200104478,241851.570624871,0.0,1.0
2018-05-03,34.17,34.3,33.85,34.09,208914,28.096359649199,28.2032524427136,27.8332389267013,28.0305794685746,254075.313283638,0.0,1.0
2018-05-04,34.54,34.63,34.0,34.08,131916,28.4005929845868,28.4745956877893,27.9565767653721,28.0223569459965,160432.517816539,0.0,1.0
2018-05-07,34.54,34.69,34.49,34.61,121432,28.4005929845868,28.5239308232576,28.3594803716966,28.4581506426332,147682.17277281,0.0,1.0
2018-05-08,34.55,34.59,34.41,34.57,112756,28.4088155071649,28.4417055974771,28.2937001910722,28.425260552321,137130.666324947,0.0,1.0
2018-05-09,34.73,34.81,34.57,34.62,200877,28.5568209135698,28.6226010941942,28.425260552321,28.4663731652112,244300.940609425,0.0,1.0
2018-05-10,34.99,35.02,34.76,34.85,164660,28.7706065005991,28.7952740683333,28.5814884813039,28.6554911845064,200254.846900083,0.0,1.0
2018-05-11,35.0,35.12,34.94,34.99,136656,28.7788290231772,28.8774992941138,28.7294938877088,28.7706065005991,166197.172099949,0.0,1.0
2018-05-14,34.92,35.07,34.85,35.01,174448,28.7130488425528,28.8363866812235,28.6554911845064,28.7870515457552,212158.736378146,0.0,1.0
2018-05-15,34.82,34.87,34.69,34.82,166967,28.6308236167722,28.6719362296625,28.5239308232576,28.6308236167722,203060.555219034,0.0,1.0
2018-05-16,35.02,35.13,34.89,34.89,153798,28.7952740683333,28.8857218166918,28.6883812748186,28.6883812748186,187044.788919828,0.0,1.0
2018-05-17,35.06,35.21,35.0,35.08,150657,28.8281641586455,28.9515019973162,28.7788290231772,28.8446092038016,183224.793328226,0.0,1.0
2018-05-18,35.02,35.11,34.97,35.09,142469,28.7952740683333,28.8692767715357,28.754161455443,28.8528317263796,173266.778713761,0.0,1.0
2018-05-21,35.34,35.39,35.15,35.15,196047,29.0583947908309,29.0995074037211,28.9021668618479,28.9021668618479,238426.830864937,0.0,1.0
2018-05-22,35.11,35.37,35.1,35.37,147417,28.9062781231369,29.1203377161878,28.8980450618658,29.1203377161878,179054.904541904,0.045,1.0
2018-05-23,35.25,35.27,35.06,35.1,221576,29.0215409809336,29.0380071034759,28.865112816781,28.8980450618658,269129.5408859,0.0,1.0
2018-05-24,35.31,35.36,35.095,35.24,206587,29.0709393485607,29.1121046549166,28.8939285312302,29.0133079196624,250923.676133677,0.0,1.0
2018-05-25,35.28,35.33,35.19,35.25,142997,29.0462401647471,29.087405471103,28.9721426133064,29.0215409809336,173686.306089383,0.0,1.0
2018-05-29,35.18,35.31,35.0,35.1,261352,28.9639095520352,29.0709393485607,28.8157144491539,28.8980450618658,317442.068498448,0.0,1.0
2018-05-30,35.66,35.75,35.288,35.34,223912,29.3590964930522,29.4331940444929,29.0528266137641,29.0956385323742,271966.881606509,0.0,1.0
2018-05-31,35.32,35.63,35.25,35.61,234555,29.0791724098319,29.3343973092387,29.0215409809336,29.3179311866963,284894.029418765,0.0,1.0
2018-06-01,35.53,35.59,35.46,35.48,164252,29.2520666965268,29.3014650641539,29.1944352676285,29.2109013901708,199502.948647827,0.0,1.0
2018-06-04,35.72,35.74,35.55,35.57,147522,29.4084948606793,29.4249609832217,29.2685328190692,29.2849989416115,179182.439120527,0.0,1.0
2018-06-05,35.86,35.88,35.69,35.69,181663,29.5237577184759,29.5402238410183,29.3837956768658,29.3837956768658,220650.611013627,0.0,1.0
2018-06-06,36.05,36.05,35.81,35.86,173258,29.6801858826285,29.6801858826285,29.48259241212,29.5237577184759,210441.771648596,0.0,1.0
2018-06-07,36.12,36.25,36.06,36.11,178356,29.7378173115268,29.8448471080522,29.6884189438997,29.7295842502556,216633.879094513,0.0,1.0
2018-06-08,36.28,36.28,36.08,36.13,159708,29.8695462918658,29.8695462918658,29.7048850664421,29.746050372798,193983.737931028,0.0,1.0
2018-06-11,36.31,36.37,36.25,36.28,266546,29.8942454756794,29.9436438433065,29.8448471080522,29.8695462918658,323750.778987675,0.0,1.0
2018-06-12,36.4,36.45,36.27,36.35,163790,29.96834302712,30.009508333476,29.8613132305946,29.9271777207641,198941.796501885,0.0,1.0
2018-06-13,36.06,36.4,36.04,36.4,249458,29.6884189438997,29.96834302712,29.6719528213573,29.96834302712,302995.437278022,0.0,1.0
2018-06-14,36.16,36.21,36.05,36.11,414651,29.7707495566116,29.8119148629675,29.6801858826285,29.7295842502556,503641.338673319,0.0,1.0
2018-06-15,36.13,36.17,35.94,36.03,217912,29.746050372798,29.7789826178827,29.5896222086454,29.6637197600861,264679.191399467,0.0,1.0
2018-06-18,36.21,36.25,35.95,35.98,212356,29.8119148629675,29.8448471080522,29.5978552699166,29.6225544537302,257930.790267747,0.0,1.0
2018-06-19,36.15,36.16,35.88,35.97,227511,29.7625164953404,29.7707495566116,29.5402238410183,29.614321392459,276338.281115699,0.0,1.0
2018-06-20,36.35,36.37,36.13,36.2,174720,29.9271777207641,29.9436438433065,29.746050372798,29.8036818016963,212217.538829045,0.0,1.0
2018-06-21,36.23,36.38,36.16,36.37,126235,29.8283809855099,29.9518769045777,29.7707495566116,29.9436438433065,153326.928880978,0.0,1.0
2018-06-22,36.24,36.48,36.24,36.41,180974,29.8366140467811,30.0342075172895,29.8366140467811,29.9765760883912,219813.741254851,0.0,1.0
2018-06-25,35.8,36.07,35.66,36.07,574360,29.5608064941963,29.7837511241804,29.4452055749452,29.7837511241804,695586.164201473,0.105,1.0
2018-06-26,35.89,35.99,35.78,35.82,188246,29.6351213708577,29.717693456037,29.5442920771604,29.5773209112321,227977.771896146,0.0,1.0
2018-06-27,35.62,36.12,35.62,35.93,456974,29.4121767408735,29.8250371667701,29.4121767408735,29.6681502049294,553424.318893733,0.0,1.0
2018-06-28,35.83,35.88,35.52,35.65,235546,29.5855781197501,29.6268641623397,29.3296046556942,29.4369483664273,285261.053403789,0.0,1.0
2018-06-29,35.8,36.06,35.8,35.95,249601,29.5608064941963,29.7754939156625,29.5608064941963,29.6846646219653,302282.544346493,0.0,1.0
2018-07-02,35.7,35.71,35.47,35.6,223579,29.478234409017,29.4864916175349,29.2883186131045,29.3956623238376,270768.262076052,0.0,1.0
2018-07-03,35.83,36.01,35.76,35.83,173113,29.5855781197501,29.7342078730729,29.5277776601246,29.5855781197501,209650.755002802,0.0,1.0
2018-07-05,36.05,36.06,35.77,35.98,175746,29.7672367071446,29.7754939156625,29.5360348686425,29.7094362475191,212839.483971293,0.0,1.0
2018-07-06,36.31,36.36,36.01,36.01,197088,29.9819241286108,30.0232101712005,29.7342078730729,29.7342078730729,238685.99124267,0.0,1.0
2018-07-09,36.48,36.53,36.38,36.4,218558,30.1222966734157,30.1635827160053,30.0397245882363,30.0562390052722,264687.514582397,0.0,1.0
2018-07-10,36.52,36.58,36.39,36.47,264689,30.1553255074874,30.204868758595,30.0479817967543,30.1140394648977,320555.063403308,0.0,1.0
2018-07-11,36.26,36.42,36.21,36.35,195059,29.9406380860212,30.0727534223081,29.8993520434315,30.0149529626825,236228.744346708,0.0,1.0
2018-07-12,36.3,36.39,36.13,36.39,275464,29.9736669200929,30.0479817967543,29.833294375288,30.0479817967543,333604.267594531,0.0,1.0
2018-07-13,36.33,36.46,36.28,36.28,230380,29.9984385456467,30.1057822563798,29.957152503057,29.957152503057,279004.701770206,0.0,1.0
2018-07-16,36.16,36.39,36.09,36.33,224163,29.8580660008418,30.0479817967543,29.8002655412163,29.9984385456467,271475.522887901,0.0,1.0
2018-07-17,36.24,36.28,36.13,36.14,161270,29.9241236689853,29.957152503057,29.833294375288,29.841551583806,195308.13549128,0.0,1.0
2018-07-18,36.35,36.38,36.15,36.28,257748,30.0149529626825,30.0397245882363,29.8498087923239,29.957152503057,312149.074884396,0.0,1.0
2018-07-19,36.62,36.69,36.3,36.31,166502,30.2378975926667,30.2956980522922,29.9736669200929,29.9819241286108,201644.417285106,0.0,1.0
2018-07-20,36.43,36.56,36.4,36.56,272258,30.081010630826,30.1883543415591,30.0562390052722,30.1883543415591,329721.599507565,0.0,1.0
2018-07-23,36.44,36.49,36.35,36.43,161258,30.0892678393439,30.1305538819336,30.0149529626825,30.081010630826,195293.602734872,0.0,1.0
2018-07-24,36.14,36.47,36.05,36.47,525328,29.9117378562084,30.1848666191455,29.8372481935892,30.1848666191455,634712.500198629,0.085,1.0
2018-07-25,36.3,36.35,36.08,36.2,211527,30.044163923087,30.0855470689866,29.8620780811289,29.9613976312879,255571.435426087,0.0,1.0
2018-07-26,36.52,36.64,36.35,36.4,345183,30.2262497650451,30.3255693152041,30.0855470689866,30.1269302148861,417057.466870343,0.0,1.0
2018-07-27,36.3,36.61,36.22,36.59,336609,30.044163923087,30.3007394276643,29.9779508896477,30.2841861693045,406698.177099565,0.0,1.0
2018-07-30,36.26,36.43,36.26,36.34,141627,30.0110574063674,30.1517601024259,30.0110574063674,30.0772704398067,171116.763746899,0.0,1.0
2018-07-31,36.63,36.7,36.35,36.4,192722,30.3172926860242,30.3752290902836,30.0855470689866,30.1269302148861,232850.833123839,0.0,1.0
2018-08-01,36.29,36.51,36.26,36.51,229163,30.0358872939071,30.2179731358652,30.0110574063674,30.2179731358652,276879.626981654,0.0,1.0
2018-08-02,36.54,36.56,36.14,36.14,248085,30.2428030234049,30.2593562817648,29.9117378562084,29.9117378562084,299741.591180704,0.0,1.0
2018-08-03,36.65,36.68,36.14,36.14,224495,30.333845944384,30.3586758319237,29.9117378562084,29.9117378562084,271239.649765653,0.0,1.0
2018-08-06,36.81,36.85,36.64,36.68,368556,30.4662720112626,30.4993785279823,30.3255693152041,30.3586758319237,445297.224254572,0.0,1.0
2018-08-07,36.86,36.94,36.8,36.85,214666,30.5076551571622,30.5738681906015,30.4579953820827,30.4993785279823,259364.042212939,0.0,1.0
2018-08-08,36.82,36.89,36.71,36.86,263001,30.4745486404425,30.5324850447019,30.3835057194635,30.5076551571622,317763.420690958,0.0,1.0
2018-08-09,36.85,37.02,36.82,36.85,196814,30.4993785279823,30.6400812240408,30.4745486404425,30.4993785279823,237794.874847891,0.0,1.0
2018-08-10,36.68,36.85,36.62,36.68,156683,30.3586758319237,30.4993785279823,30.3090160568442,30.3586758319237,189307.74424478,0.0,1.0
2018-08-13,36.46,36.72,36.4,36.72,406777,30.1765899899656,30.3917823486434,30.1269302148861,30.3917823486434,491476.652097923,0.0,1.0
2018-08-14,36.89,36.96,36.6,36.6,159782,30.5324850447019,30.5904214489613,30.2924627984844,30.2924627984844,193052.022178025,0.0,1.0
2018-08-15,36.5,36.69,36.34,36.68,232123,30.2096965066853,30.3669524611036,30.0772704398067,30.3586758319237,280455.962148612,0.0,1.0
2018-08-16,36.79,36.88,36.64,36.65,204028,30.4497187529028,30.524208415522,30.3255693152041,30.333845944384,246510.983596012,0.0,1.0
2018-08-17,37.08,37.1,36.82,36.83,195896,30.6897409991203,30.7062942574801,30.4745486404425,30.4828252696224,236685.727657598,0.0,1.0
2018-08-20,37.32,37.36,37.19,37.19,200544,30.8883800994382,30.9214866161579,30.7807839200993,30.7807839200993,242301.540446795,0.0,1.0
2018-08-21,37.41,37.46,37.26,37.31,285398,31.0166678517269,31.0581229009807,30.8923027039653,30.9337577532192,344225.860464426,0.065,1.0
2018-08-22,37.29,37.44,37.27,37.3,183113,30.9171757335176,31.0415408812792,30.9005937138161,30.9254667433684,220857.293979715,0.0,1.0
2018-08-23,37.19,37.31,37.15,37.26,245643,30.83426563501,30.9337577532192,30.8011015956069,30.8923027039653,296276.333548459,0.0,1.0
2018-08-24,37.29,37.31,37.13,37.28,175684,30.9171757335176,30.9337577532192,30.7845195759053,30.9088847236669,211896.986208146,0.0,1.0
2018-08-27,37.39,37.5,37.34,37.37,241963,31.0000858320253,31.0912869403838,30.9586307827715,30.9835038123238,291837.790999076,0.0,1.0
2018-08-28,37.41,37.51,37.29,37.44,217303,31.0166678517269,31.0995779502346,30.9171757335176,31.0415408812792,262094.731415431,0.0,1.0
2018-08-29,37.5,37.56,37.29,37.46,216456,31.0912869403838,31.1410329994884,30.9171757335176,31.0581229009807,261073.142953657,0.0,1.0
2018-08-30,37.29,37.48,37.24,37.45,189052,30.9171757335176,31.0747049206823,30.8757206842638,31.04983189113,228020.47446906,0.0,1.0
2018-08-31,37.33,37.35,37.19,37.25,141289,30.9503397729207,30.9669217926223,30.83426563501,30.8840116941146,170412.293005411,0.0,1.0
2018-09-04,37.28,37.38,37.13,37.32,233429,30.9088847236669,30.9917948221746,30.7845195759053,30.94204876307,281544.714336998,0.0,1.0
2018-09-05,37.39,37.43,37.09,37.26,237716,31.0000858320253,31.0332498714284,30.7513555365023,30.8923027039653,286715.375181892,0.0,1.0
2018-09-06,37.29,37.54,37.28,37.44,215696,30.9171757335176,31.1244509797869,30.9088847236669,31.0415408812792,260156.487427155,0.0,1.0
2018-09-07,37.13,37.3,37.04,37.23,194545,30.7845195759053,30.9254667433684,30.7099004872484,30.867429674413,234645.722899432,0.0,1.0
2018-09-10,37.3,37.4,37.24,37.25,222920,30.9254667433684,31.0083768418761,30.8757206842638,30.8840116941146,268869.539431706,0.0,1.0
2018-09-11,37.31,37.39,37.16,37.21,165885,30.9337577532192,31.0000858320253,30.8093926054576,30.8508476547115,200078.160544718,0.0,1.0
2018-09-12,37.35,37.39,37.22,37.3,265125,30.9669217926223,31.0000858320253,30.8591386645623,30.9254667433684,319774.074294953,0.0,1.0
2018-09-13,37.41,37.49,37.36,37.46,330517,31.0166678517269,31.082995930533,30.975212802473,31.0581229009807,398645.045596398,0.0,1.0
2018-09-14,37.45,37.48,37.24,37.43,295152,31.04983189113,31.0747049206823,30.8757206842638,31.0332498714284,355990.410471679,0.0,1.0
2018-09-17,37.3,37.5,37.26,37.49,186080,30.9254667433684,31.0912869403838,30.8923027039653,31.082995930533,224435.868910155,0.0,1.0
2018-09-18,37.42,37.48,37.25,37.35,323269,31.0249588615776,31.0747049206823,30.8840116941146,30.9669217926223,389903.046575221,0.0,1.0
2018-09-19,37.19,37.49,37.17,37.39,250016,30.83426563501,31.082995930533,30.8176836153084,31.0000858320253,301550.72120293,0.0,1.0
2018-09-20,37.34,37.37,37.2,37.34,432382,30.9586307827715,30.9835038123238,30.8425566448607,30.9586307827715,521507.039290148,0.0,1.0
2018-09-21,37.37,37.51,37.35,37.43,194951,30.9835038123238,31.0995779502346,30.9669217926223,31.0332498714284,235135.409930695,0.0,1.0
2018-09-24,37.03,37.35,36.97,37.31,205266,30.7016094773977,30.9669217926223,30.651863418293,30.9337577532192,247576.59645159,0.0,1.0
2018-09-25,36.84,37.06,36.83,37.0,513851,30.6428925456345,30.8258848463956,30.6345747137817,30.7759778552789,617770.362631673,0.11918,1.0
2018-09-26,36.71,37.04,36.7,36.94,183811,30.5347607315484,30.8092491826901,30.5264428996956,30.7260708641623,220984.270003737,0.0,1.0
2018-09-27,36.7,36.9,36.7,36.78,392243,30.5264428996956,30.6927995367512,30.5264428996956,30.5929855545178,471568.8017533,0.0,1.0
2018-09-28,36.88,36.95,36.67,36.67,589038,30.6761638730456,30.7343886960151,30.5014894041373,30.5014894041373,708162.908827336,0.0,1.0
2018-10-01,36.73,37.01,36.66,36.98,1188784,30.5513963952539,30.7842956871317,30.4931715722845,30.7593421915734,1429199.36473945,0.0,1.0
2018-10-02,36.54,36.86,36.54,36.75,655468,30.3933575900512,30.6595282093401,30.3933575900512,30.5680320589595,788027.471102434,0.0,1.0
2018-10-03,36.59,36.74,36.52,36.73,663384,30.4349467493151,30.5597142271067,30.3767219263456,30.5513963952539,797544.374233093,0.0,1.0
2018-10-04,36.32,36.58,36.19,36.57,453681,30.21036528929,30.4266289174623,30.1022334752039,30.4183110856095,545431.800053129,0.0,1.0
2018-10-05,36.25,36.45,36.1,36.32,443874,30.1521404663206,30.3184971033762,30.0273729885289,30.21036528929,533641.46794065,0.0,1.0
2018-10-08,36.37,36.43,36.14,36.17,311581,30.2519544485539,30.3018614396706,30.06064431594,30.0855978114984,374594.011414086,0.0,1.0
2018-10-09,36.15,36.41,36.14,36.31,230096,30.0689621477928,30.285225775965,30.06064431594,30.2020474574373,276629.780539684,0.0,1.0
2018-10-10,35.29,36.13,35.28,36.1,441943,29.3536286084539,30.0523264840873,29.3453107766011,30.0273729885289,531319.949503901,0.0,1.0
2018-10-11,34.57,35.29,34.52,35.15,469984,28.7547447150539,29.3536286084539,28.71315555579,29.237178962515,565031.859646247,0.0,1.0
2018-10-12,34.69,34.98,34.34,34.96,1194609,28.8545586972872,29.0957758210178,28.56343458244,29.0791401573122,1436202.39161364,0.0,1.0
2018-10-15,34.81,35.04,34.67,34.67,481283,28.9543726795205,29.1456828121344,28.8379230335817,28.8379230335817,578615.928427618,0.0,1.0
2018-10-16,35.43,35.45,34.78,34.97,416867,29.4700782543928,29.4867139180983,28.9294191839622,29.087457989165,501172.670208246,0.0,1.0
2018-10-17,35.28,35.42,34.99,35.42,203757,29.3453107766011,29.46176042254,29.1040936528706,29.46176042254,244964.076704612,0.0,1.0
2018-10-18,34.94,35.33,34.79,35.21,263241,29.0625044936067,29.386899935865,28.937737015815,29.2870859536317,316477.905131106,0.0,1.0
2018-10-19,34.83,35.16,34.75,35.01,232286,28.9710083432261,29.2454967943678,28.9044656884039,29.1207293165761,279262.678197105,0.0,1.0
2018-10-22,34.66,34.95,34.66,34.92,224225,28.8296052017289,29.0708223254594,28.8296052017289,29.0458688299011,269571.450792324,0.0,1.0
2018-10-23,34.3,34.47,33.8,34.24,522010,28.5800702461455,28.7217207400769,28.1634511463475,28.5300759541698,626483.519662265,0.06,1.0
2018-10-24,33.61,34.44,33.58,34.34,377728,28.0051358884242,28.696723594089,27.9801387424364,28.6133997741294,453325.351841896,0.0,1.0
2018-10-25,33.99,34.2,33.65,33.75,527019,28.3217664042708,28.4967464261859,28.0384654164081,28.1217892363677,632495.00593645,0.0,1.0
2018-10-26,33.62,33.96,33.24,33.75,400190,28.0134682704202,28.2967692582829,27.6968377545737,28.1217892363677,480282.82932059,0.0,1.0
2018-10-29,33.7,34.29,33.37,33.99,288968,28.0801273263879,28.5717378641496,27.8051587205212,28.3217664042708,346801.19099206,0.0,1.0
2018-10-30,34.31,34.33,33.75,33.78,366595,28.5884026281415,28.6050673921334,28.1217892363677,28.1467863823556,439964.226529353,0.0,1.0
2018-10-31,34.29,34.65,34.29,34.58,288967,28.5717378641496,28.8717036160042,28.5717378641496,28.8133769420324,346799.990855051,0.0,1.0
2018-11-01,34.83,34.85,34.34,34.41,597215,29.0216864919315,29.0383512559234,28.6133997741294,28.6717264481011,716739.823365641,0.0,1.0
2018-11-02,34.7,35.06,34.46,34.99,253149,28.913365525984,29.2133312778386,28.7133883580809,29.1550046038668,303813.483494535,0.0,1.0
2018-11-05,35.03,35.1,34.71,34.78,193160,29.1883341318507,29.2466608058224,28.9216979079799,28.9800245819517,231818.464508271,0.0,1.0
2018-11-06,35.27,35.28,34.97,35.02,314183,29.3883112997537,29.3966436817497,29.1383398398749,29.1800017498547,377062.645654392,0.0,1.0
2018-11-07,35.71,35.71,35.26,35.5,559636,29.754936107576,29.754936107576,29.3799789177578,29.5799560856608,671639.874733647,0.0,1.0
2018-11-08,35.63,35.77,35.52,35.64,295498,29.6882770516083,29.8049303995518,29.5966208496528,29.6966094336043,354638.085655753,0.0,1.0
2018-11-09,35.38,35.55,35.2,35.48,182523,29.4799675017093,29.6216179956406,29.329984625782,29.5632913216689,219052.607151808,0.0,1.0
2018-11-12,35.02,35.5,34.99,35.43,178542,29.1800017498547,29.5799560856608,29.1550046038668,29.5216294116891,214274.861722074,0.0,1.0
2018-11-13,34.94,35.29,34.87,35.11,164971,29.113342693887,29.4049760637457,29.0550160199153,29.2549931878184,197987.802383486,0.0,1.0
2018-11-14,34.71,35.26,34.55,35.14,305376,28.9216979079799,29.3799789177578,28.7883797960446,29.2799903338062,366493.039022976,0.0,1.0
2018-11-15,34.91,34.96,34.34,34.53,376344,29.0883455478991,29.1300074578789,28.6133997741294,28.7717150320526,451664.362222516,0.0,1.0
2018-11-16,35.03,35.08,34.7,34.75,196112,29.1883341318507,29.2299960418305,28.913365525984,28.9550274359638,235361.268956545,0.0,1.0
2018-11-19,34.72,35.11,34.59,34.99,231401,28.9300302899759,29.2549931878184,28.8217093240284,29.1550046038668,277712.903839711,0.0,1.0
2018-11-20,34.06,34.36,33.96,34.25,276935,28.4384197522142,28.6889049526154,28.3549246854138,28.597060379135,331678.278265289,0.07,1.0
2018-11-21,34.31,34.56,34.15,34.17,517681,28.6471574192152,28.8558950862162,28.5135653123346,28.5302643256946,620013.876074361,0.0,1.0
2018-11-23,34.18,34.4,34.09,34.12,97810,28.5386138323747,28.7223029793355,28.4634682722543,28.4885167922944,117144.645484059,0.0,1.0
2018-11-26,34.63,34.63,34.38,34.5,398262,28.9143416329765,28.9143416329765,28.7056039659755,28.8057980461359,476988.659643925,0.0,1.0
2018-11-27,34.53,34.6,34.36,34.5,312219,28.8308465661761,28.8892931129363,28.6889049526154,28.8057980461359,373937.062349325,0.0,1.0
2018-11-28,35.03,35.03,34.36,34.59,322699,29.248321900178,29.248321900178,28.6889049526154,28.8809436062563,386488.702106742,0.0,1.0
2018-11-29,34.92,35.09,34.73,34.88,638820,29.1564773266976,29.2984189402583,28.9978366997768,29.1230792999774,765099.094449716,0.0,1.0
2018-11-30,35.12,35.16,34.84,34.84,367163,29.3234674602984,29.3568654870185,29.0896812732573,29.0896812732573,439742.147734011,0.0,1.0
2018-12-03,35.42,35.57,35.08,35.53,274992,29.5739526606996,29.6991952609002,29.2900694335782,29.66579723418,329351.194672859,0.0,1.0
2018-12-04,34.48,35.45,34.42,35.39,356326,28.7890990327759,29.5990011807397,28.7390019926956,29.5489041406594,426762.937805468,0.0,1.0
2018-12-06,34.44,34.46,33.57,34.08,911633,28.7557010060557,28.7724000194158,28.0292939248923,28.4551187655743,1091840.55410049,0.0,1.0
2018-12-07,33.85,34.57,33.71,34.44,517562,28.2630801119334,28.8642445928962,28.1461870184128,28.7557010060557,619871.352683985,0.0,1.0
2018-12-10,33.65,33.86,33.18,33.82,422084,28.0960899783326,28.2714296186134,27.7036631643707,28.2380315918933,505519.686581062,0.0,1.0
2018-12-11,33.6,34.06,33.47,34.0,321335,28.0543424449324,28.4384197522142,27.9457988580919,28.388322712134,384855.072657399,0.0,1.0
2018-12-12,33.76,34.13,33.75,33.97,543249,28.187934551813,28.4968662989745,28.179585045133,28.3632741920938,650636.044520701,0.0,1.0
2018-12-13,33.52,33.89,33.43,33.79,389083,27.9875463914921,28.2964781386535,27.9124008313717,28.2129830718531,465995.195776241,0.0,1.0
2018-12-14,33.19,33.54,33.09,33.25,356687,27.7120126710508,28.0042454048522,27.6285176042504,27.762109711131,427195.298678791,0.0,1.0
2018-12-17,32.38,33.1613,32.23,33.09,746599,27.0357026299676,27.6880495868791,26.910460029767,27.6285176042504,894183.367485462,0.0,1.0
2018-12-18,32.39,32.77,32.23,32.57,462842,27.0440521366476,27.3613333904891,26.910460029767,27.1943432568883,554334.546622359,0.0,1.0
2018-12-19,31.91,32.71,31.7701,32.4,518172,26.6432758160057,27.3112363504089,26.526466217552,27.0524016433277,620601.934769103,0.0,1.0
2018-12-20,31.45,31.98,31.1,31.78,701231,26.2591985087239,26.701722362766,25.9669657749225,26.5347322291652,839847.223161562,0.0,1.0
2018-12-21,30.94,31.98,30.88,31.56,690384,25.8333736680419,26.701722362766,25.7832766279617,26.3510430822044,826856.036477525,0.0,1.0
2018-12-24,29.98,30.76,29.98,30.69,1045644,25.1211440492212,25.7747295181469,25.1211440492212,25.7160744119613,1247889.31023911,0.10698,1.0
2018-12-26,31.28,31.32,29.88,30.17,1097351,26.2104531640974,26.243970367632,25.0373510403846,25.2803507660108,1309597.32230109,0.0,1.0
2018-12-27,31.44,31.44,30.38,30.92,951646,26.344521978236,26.344521978236,25.4563160845677,25.9087983322855,1135710.5004493,0.0,1.0
2018-12-28,31.35,31.74,31.1904,31.56,1055152,26.269108270283,26.5959010047458,26.1353746281797,26.4450735888399,1259236.31893591,0.0,1.0
2018-12-31,31.63,31.63,31.1589,31.55,1191252,26.5037286950256,26.5037286950256,26.1089798303962,26.4366942879563,1421660.37064332,0.0,1.0
2019-01-02,31.66,31.74,31.01,31.2,316563,26.5288665976765,26.5959010047458,25.9842120402385,26.1434187570281,377791.661136319,0.0,1.0
2019-01-03,31.29,31.76,31.14,31.47,546560,26.218832464981,26.6126596065132,26.0931429517261,26.369659880887,652273.987518017,0.0,1.0
2019-01-04,32.26,32.34,31.67,31.69,495439,27.0316246506963,27.0986590577656,26.5372458985602,26.5540045003275,591265.317809461,0.0,1.0
2019-01-07,32.65,32.9,32.13,32.28,464641,27.3584173851592,27.5678999072507,26.9226937392087,27.0483832524636,554510.461494362,0.0,1.0
2019-01-08,33.14,33.16,32.72,32.9,398591,27.7690031284586,27.785761730226,27.4170724913448,27.5678999072507,475685.269611377,0.0,1.0
2019-01-09,33.37,33.46,33.15,33.26,378367,27.9617270487829,28.0371407567359,27.7773824293423,27.8695547390626,451549.604499468,0.0,1.0
2019-01-10,33.49,33.49,32.96,33.05,638103,28.0622786593868,28.0622786593868,27.6181757125527,27.6935894205057,761522.958608771,0.0,1.0
2019-01-11,33.53,33.6,33.28,33.35,424485,28.0957958629215,28.1544509691071,27.8863133408299,27.9449684470156,506587.609030272,0.0,1.0
2019-01-14,33.36,33.51,33.25,33.29,378181,27.9533477478992,28.0790372611542,27.8611754381789,27.8946926417136,451327.628940192,0.0,1.0
2019-01-15,33.49,33.53,33.32,33.36,400468,28.0622786593868,28.0957958629215,27.9198305443646,27.9533477478992,477925.313292897,0.0,1.0
2019-01-16,33.68,33.78,33.41,33.52,399083,28.2214853761764,28.3052783850131,27.9952442523175,28.0874165620378,476272.430768174,0.0,1.0
2019-01-17,34.05,34.13,33.49,33.55,320879,28.531519508872,28.5985539159413,28.0622786593868,28.1125544646888,382942.448845128,0.0,1.0
2019-01-18,34.5,34.56,34.19,34.2,330291,28.9085880486368,28.9588638539388,28.6488297212432,28.6572090221269,394174.889511331,0.0,1.0
2019-01-22,34.01,34.3,33.83,34.28,477022,28.506381606221,28.7494527813402,28.3555098423539,28.7326892520216,569118.818519552,0.01,1.0
2019-01-23,33.92,34.18,33.61,34.09,353306,28.4309457242874,28.6488716054288,28.1711110198497,28.5734357234952,421517.442163819,0.0,1.0
2019-01-24,34.03,34.12,33.87,33.9,677884,28.5231451355395,28.5985810174731,28.389036900991,28.4141821949689,808760.478915667,0.0,1.0
2019-01-25,34.47,34.51,34.22,34.25,362339,28.891942780548,28.9254698391851,28.6823986640659,28.7075439580438,432294.409028423,0.0,1.0
2019-01-28,34.47,34.49,34.17,34.19,642948,28.891942780548,28.9087063098666,28.6404898407695,28.6572533700881,767079.518616562,0.0,1.0
2019-01-29,34.62,34.68,34.45,34.52,280889,29.0176692504372,29.0679598383929,28.8751792512294,28.9338516038444,335119.16812042,0.0,1.0
2019-01-30,34.87,35.02,34.5,34.74,426123,29.2272133669193,29.3529398368085,28.9170880745258,29.1182504263486,508392.942681905,0.0,1.0
2019-01-31,35.02,35.03,34.72,34.8,403577,29.3529398368085,29.3613216014678,29.1014868970301,29.1685410143043,481494.072436211,0.0,1.0
2019-02-01,35.08,35.13,34.85,35.11,679807,29.4032304247642,29.4451392480607,29.2104498376007,29.4283757187421,811054.745192721,0.0,1.0
2019-02-04,35.27,35.29,34.86,35.08,297489,29.5624839532906,29.5792474826092,29.21883160226,29.4032304247642,354924.066819902,0.0,1.0
2019-02-05,35.45,35.48,35.28,35.32,307058,29.7133557171577,29.7385010111356,29.5708657179499,29.604392776587,366340.517160586,0.0,1.0
2019-02-06,35.35,35.43,35.28,35.43,434999,29.6295380705649,29.6965921878391,29.5708657179499,29.6965921878391,518982.598155194,0.0,1.0
2019-02-07,35.13,35.22,34.84,35.14,655232,29.4451392480607,29.5205751299942,29.2020680729415,29.4535210127199,781735.143654178,0.0,1.0
2019-02-08,35.14,35.22,34.85,35.06,359158,29.4535210127199,29.5205751299942,29.2104498376007,29.3864668954457,428499.26548848,0.0,1.0
2019-02-11,35.29,35.32,35.15,35.22,383684,29.5792474826092,29.604392776587,29.4619027773792,29.5205751299942,457760.406783872,0.0,1.0
2019-02-12,35.67,35.74,35.51,35.51,554113,29.8977545396619,29.9564268922769,29.7636463051134,29.7636463051134,661093.483919663,0.0,1.0
2019-02-13,35.84,35.9,35.66,35.76,467310,30.0402445388697,30.0905351268254,29.8893727750026,29.9731904215955,557531.75971417,0.0,1.0
2019-02-14,35.76,35.92,35.54,35.68,721941,29.9731904215955,30.107298656144,29.7887915990912,29.9061363043212,861323.395903804,0.0,1.0
2019-02-15,36.02,36.03,35.85,35.95,329995,30.1911163027368,30.1994980673961,30.048626303529,30.1324439501218,393705.876285287,0.0,1.0
2019-02-19,36.08,36.1533,35.782,35.88,333233,30.270743067,30.3322410012243,30.0207241802493,30.1029451564291,397183.729959608,0.035,1.0
2019-02-20,36.15,36.2,36.01,36.06,314190,30.3294723356998,30.3714218133426,30.2120137983002,30.2539632759429,374486.188690824,0.0,1.0
2019-02-21,35.93,36.07,35.8334,36.07,944337,30.1448946340718,30.2623531714715,30.063848243266,30.2623531714715,1125564.67096256,0.0,1.0
2019-02-22,36.12,36.15,35.9501,36.04,460143,30.3043026491142,30.3294723356998,30.1617583240842,30.2371834848858,548449.02232013,0.0,1.0
2019-02-25,36.05,36.3,36.0101,36.28,372978,30.2455733804144,30.4553207686281,30.2120976972555,30.438540977571,444556.191112148,0.0,1.0
2019-02-26,35.87,36.12,35.84,36.01,455945,30.0945552609005,30.3043026491142,30.0693855743149,30.2120137983002,543445.384329983,0.0,1.0
2019-02-27,35.91,35.96,35.74,35.78,288410,30.1281148430147,30.1700643206574,29.9854866190294,30.0190462011436,343758.750056718,0.0,1.0
2019-02-28,35.74,35.88,35.68,35.88,298606,29.9854866190294,30.1029451564291,29.9351472458581,30.1029451564291,355911.463955606,0.0,1.0
2019-03-01,35.99,36.11,35.72,36.03,519343,30.1952340072431,30.2959127535857,29.9687068279723,30.2287935893573,619010.091642822,0.0,1.0
2019-03-04,35.9,36.1,35.57,36.04,406801,30.1197249474862,30.2875228580571,29.8428583950441,30.2371834848858,484870.16151251,0.0,1.0
2019-03-05,35.8,35.96,35.78,35.93,267904,30.0358259922007,30.1700643206574,30.0190462011436,30.1448946340718,319317.444524098,0.0,1.0
2019-03-06,35.48,35.82,35.46,35.79,412639,29.7673493352872,30.0526057832578,29.7505695442301,30.0274360966721,491828.531828487,0.0,1.0
2019-03-07,35.18,35.47,35.09,35.47,363934,29.5156524694307,29.7589594397586,29.4401434096738,29.7589594397586,433776.557481162,0.0,1.0
2019-03-08,35.08,35.09,34.89,35.0,392935,29.4317535141452,29.4401434096738,29.2723454991028,29.3646343499169,468343.138079598,0.0,1.0
2019-03-11,35.48,35.48,35.1,35.17,302646,29.7673493352872,29.7673493352872,29.4485333052023,29.5072625739022,360726.780172898,0.0,1.0
2019-03-12,35.55,35.61,35.43,35.52,279610,29.826078603987,29.8764179771583,29.7253998576444,29.8009089174013,333269.942454696,0.0,1.0
2019-03-13,35.7,35.83,35.62,35.63,324711,29.9519270369152,30.0609956787863,29.8848078726868,29.8931977682154,387026.273325013,0.0,1.0
2019-03-14,35.6,35.72,35.51,35.69,312156,29.8680280816297,29.9687068279723,29.7925190218728,29.9435371413867,372061.843842811,0.0,1.0
2019-03-15,35.57,35.735,35.5,35.62,305726,29.8428583950441,29.9812916712651,29.7841291263443,29.8848078726868,364397.862833606,0.0,1.0
2019-03-18,35.81,35.81,35.59,35.63,522439,30.0442158877292,30.0442158877292,29.8596381861012,29.8931977682154,622700.244862807,0.0,1.0
2019-03-19,35.64,35.95,35.54,35.91,599279,29.9015876637439,30.1616744251289,29.8176887084584,30.1281148430147,714286.605787734,0.0,1.0
2019-03-20,35.37,35.69,35.2,35.6,440390,29.6750604844731,29.9435371413867,29.5324322604878,29.8680280816297,524905.224983455,0.0,1.0
2019-03-21,35.85,35.91,35.31,35.31,411442,30.0777754698434,30.1281148430147,29.6247211113018,29.6247211113018,490401.815612622,0.0,1.0
2019-03-22,35.01,35.7,34.99,35.67,540737,29.3730242454454,29.9519270369152,29.3562444543883,29.9267573503296,644509.813215283,0.0,1.0
2019-03-25,35.12,35.27,34.84,35.02,350708,29.4653130962594,29.5911615291877,29.2303960214601,29.381414140974,418012.356419305,0.0,1.0
2019-03-26,35.44,35.51,35.18,35.26,636699,29.7883240741085,29.8471610573249,29.5697867078764,29.6370289744093,757498.558960985,0.065,1.0
2019-03-27,35.45,35.58,35.23,35.44,369467,29.7967293574251,29.9059980405412,29.6118131244595,29.7883240741085,439565.194987959,0.0,1.0
2019-03-28,35.69,35.72,35.41,35.55,296330,29.9984561570241,30.0236720069739,29.7631082241587,29.8807821905914,352552.0661677,0.0,1.0
2019-03-29,35.79,35.9,35.68,35.85,193337,30.0825089901903,30.1749671066731,29.9900508737075,30.13294069009,230018.421410808,0.0,1.0
2019-04-01,36.22,36.22,35.86,35.99,451516,30.443936172805,30.443936172805,30.1413459734067,30.2506146565227,537181.178779656,0.0,1.0
2019-04-02,36.13,36.22,35.99,36.21,263093,30.3682886229554,30.443936172805,30.2506146565227,30.4355308894884,313009.080228998,0.0,1.0
2019-04-03,36.26,36.4,36.17,36.31,326049,30.4775573060715,30.5952312725042,30.4019097562219,30.5195837226546,387909.589383162,0.0,1.0
2019-04-04,36.48,36.48,36.27,36.27,241745,30.6624735390372,30.6624735390372,30.4859625893882,30.4859625893882,287610.769195528,0.0,1.0
2019-04-05,36.72,36.72,36.49,36.56,228060,30.8642003386361,30.8642003386361,30.6708788223538,30.7297158055702,271329.342996679,0.0,1.0
2019-04-08,36.68,36.69,36.56,36.64,301048,30.8305792053697,30.8389844886863,30.7297158055702,30.7969580721032,358165.202361062,0.0,1.0
2019-04-09,36.26,36.6,36.22,36.55,300443,30.4775573060715,30.7633369388367,30.443936172805,30.7213105222536,357445.416986543,0.0,1.0
2019-04-10,36.53,36.53,36.29,36.33,252085,30.7044999556203,30.7044999556203,30.5027731560214,30.5363942892879,299912.555596412,0.0,1.0
2019-04-11,36.57,36.67,36.47,36.57,308367,30.7381210888868,30.822173922053,30.6540682557206,30.7381210888868,366872.820800915,0.0,1.0
2019-04-12,36.88,36.88,36.63,36.8,914436,30.9986848717021,30.9986848717021,30.7885527887865,30.9314426051691,1087930.01443704,0.0,1.0
2019-04-15,36.73,36.95,36.69,36.89,272140,30.8726056219528,31.0575218549185,30.8389844886863,31.0070901550187,323772.548465825,0.0,1.0
2019-04-16,36.7,36.795,36.57,36.77,276316,30.8473897720029,30.9272399635108,30.7381210888868,30.9062267552193,328740.852141849,0.0,1.0
2019-04-17,36.55,36.84,36.51,36.84,246318,30.7213105222536,30.9650637384356,30.6876893889871,30.9650637384356,293051.394844584,0.0,1.0
2019-04-18,36.59,36.69,36.48,36.59,308498,30.7549316555201,30.8389844886863,30.6624735390372,30.7549316555201,367028.675154736,0.0,1.0
2019-04-22,36.38,36.54,36.27,36.53,252616,30.578420705871,30.7129052389369,30.4859625893882,30.7044999556203,300544.301106941,0.0,1.0
2019-04-23,36.72,36.76,36.42,36.44,248185,30.9146320385359,30.9483081082946,30.6620615153452,30.6788995502246,294790.932288632,0.06,1.0
2019-04-24,36.78,36.91,36.7,36.73,224419,30.965146143174,31.07459336989,30.8977940036565,30.9230510559756,266561.984943822,0.0,1.0
2019-04-25,36.41,36.71,36.31,36.7,466495,30.6536424979055,30.9062130210962,30.5694523235087,30.8977940036565,554096.72606316,0.0,1.0
2019-04-26,36.76,36.76,36.4171,36.49,292615,30.9483081082946,30.9483081082946,30.6596200002877,30.720994637423,347564.311508101,0.0,1.0
2019-04-29,36.72,36.83,36.7,36.76,263533,30.9146320385359,31.0072412303724,30.8977940036565,30.9483081082946,313021.088135141,0.0,1.0
2019-04-30,36.7,36.72,36.4,36.72,260097,30.8977940036565,30.9146320385359,30.6452234804658,30.9146320385359,308939.851785871,0.0,1.0
2019-05-01,36.36,36.76,36.36,36.74,268888,30.6115474107071,30.9483081082946,30.6115474107071,30.9314700734153,319381.687858757,0.0,1.0
2019-05-02,36.38,36.47,36.12,36.32,285110,30.6283854455865,30.7041566025437,30.4094909921546,30.5778713409483,338649.969598532,0.0,1.0
2019-05-03,36.87,36.91,36.57,36.57,271869,31.0409173001312,31.07459336989,30.7883467769405,30.7883467769405,322922.481094257,0.0,1.0
2019-05-06,36.73,36.78,36.35,36.4,316970,30.9230510559756,30.965146143174,30.6031283932674,30.6452234804658,376492.865433155,0.0,1.0
2019-05-07,36.14,36.49,35.94,36.44,367350,30.4263290270339,30.720994637423,30.2579486782402,30.6788995502246,436333.577678865,0.0,1.0
2019-05-08,35.98,36.22,35.95,36.09,210797,30.2916247479989,30.4936811665515,30.2663676956799,30.3842339398355,250381.949568454,0.0,1.0
2019-05-09,35.92,35.99,35.49,35.78,297110,30.2411106433608,30.3000437654386,29.8790928934542,30.1232443992052,352903.414357336,0.0,1.0
2019-05-10,36.1,36.18,35.44,35.81,238322,30.3926529572752,30.4600050967927,29.8369978062558,30.1485014515242,283075.788483959,0.0,1.0
2019-05-13,35.23,35.54,35.09,35.54,361961,29.6601984400223,29.9211879806526,29.5423321958667,29.9211879806526,429932.593195098,0.0,1.0
2019-05-14,35.51,35.68,35.28,35.37,208774,29.8959309283336,30.0390542248083,29.7022935272207,29.7780646841779,247979.056339532,0.0,1.0
2019-05-15,35.67,35.73,35.33,35.38,233775,30.0306352073686,30.0811493120067,29.7443886144192,29.7864837016176,277674.920707436,0.0,1.0
2019-05-16,35.87,36.03,35.72,35.74,331022,30.1990155561624,30.3337198351974,30.072730294567,30.0895683294464,393183.649245713,0.0,1.0
2019-05-17,35.61,35.95,35.57,35.62,328848,29.9801211027305,30.2663676956799,29.9464450329717,29.9885401201701,390601.400170244,0.0,1.0
2019-05-20,35.33,35.52,35.25,35.41,240304,29.7443886144192,29.9043499457733,29.6770364749017,29.8117407539367,285429.982443288,0.0,1.0
2019-05-21,35.75,35.78,35.51,35.51,244325,30.0979873468861,30.1232443992052,29.8959309283336,29.8959309283336,290206.07422455,0.0,1.0
2019-05-22,35.42,35.62,35.35,35.62,249137,29.8201597713764,29.9885401201701,29.7612266492986,29.9885401201701,295921.70557283,0.0,1.0
2019-05-23,34.96,35.16,34.79,35.16,490532,29.4328849691507,29.6012653179445,29.289761672676,29.6012653179445,582647.563702106,0.0,1.0
2019-05-24,35.06,35.19,34.93,35.15,177505,29.5170751435476,29.6265223702635,29.4076279168316,29.5928463005048,210838.142659281,0.0,1.0
2019-05-28,34.6,35.08,34.59,35.02,180125,29.2013619895593,29.6064675894144,29.1929222895623,29.5558293894325,213425.832748086,0.085,1.0
2019-05-29,34.32,34.43,34.11,34.43,440936,28.9650503896438,29.0578870896106,28.7878166897071,29.0578870896106,522454.589804913,0.0,1.0
2019-05-30,34.22,34.58,34.12,34.39,336328,28.8806533896739,29.1844825895653,28.7962563897041,29.0241282896227,398507.056080491,0.0,1.0
2019-05-31,33.9,34.01,33.75,33.9,282782,28.6105829897705,28.7034196897373,28.4839874898158,28.6105829897705,335061.672928074,0.0,1.0
2019-06-03,34.33,34.42,33.96,33.96,320640,28.9734900896408,29.0494473896136,28.6612211897524,28.6612211897524,379918.717625795,0.0,1.0
2019-06-04,35.13,35.13,34.6101,34.62,321424,29.6486660893994,29.6486660893994,29.2098860865562,29.2182413895532,380847.660598033,0.0,1.0
2019-06-05,35.3,35.32,34.9,35.28,202217,29.7921409893481,29.809020389342,29.4545529894688,29.7752615893541,239602.118644384,0.0,1.0
2019-06-06,35.35,35.45,35.07,35.34,320899,29.834339489333,29.9187364893028,29.5980278894175,29.825899789336,380225.600571981,0.0,1.0
2019-06-07,35.5,35.68,35.43,35.52,172341,29.9609349892877,30.1128495892334,29.9018570893088,29.9778143892817,204202.756095145,0.0,1.0
2019-06-10,35.55,35.7469,35.4948,35.63,217085,30.0031334892726,30.1693111822132,29.9565463452893,30.0706510892485,257218.858582197,0.0,1.0
2019-06-11,35.57,35.86,35.49,35.77,221579,30.0200128892666,30.2647641891791,29.9524952892907,30.1888068892062,262543.692405208,0.0,1.0
2019-06-12,35.49,35.61,35.46,35.58,322186,29.9524952892907,30.0537716892545,29.9271761892998,30.0284525892636,381750.536292991,0.0,1.0
2019-06-13,35.86,35.86,35.61,35.66,260517,30.2647641891791,30.2647641891791,30.0537716892545,30.0959701892394,308680.403442238,0.0,1.0
2019-06-14,35.65,35.87,35.58,35.87,222323,30.0875304892424,30.2732038891761,30.0284525892636,30.2732038891761,263425.240327844,0.0,1.0
2019-06-17,35.62,35.78,35.61,35.75,251238,30.0622113892515,30.1972465892032,30.0537716892545,30.1719274892123,297685.936810346,0.0,1.0
2019-06-18,35.95,36.16,35.79,35.83,221029,30.3407214891519,30.5179551890885,30.2056862892002,30.2394450891881,261892.010473153,0.0,1.0
2019-06-19,36.05,36.1,35.88,35.96,169147,30.4251184891217,30.4673169891067,30.281643589173,30.3491611891489,200418.261384264,0.0,1.0
2019-06-20,36.35,36.4,36.08,36.39,215239,30.6783094890312,30.7205079890161,30.4504375891127,30.7120682890191,255031.577042972,0.0,1.0
2019-06-21,36.2,36.34,36.08,36.31,218505,30.5517139890765,30.6698697890342,30.4504375891127,30.6445506890433,258901.38284314,0.0,1.0
2019-06-24,35.75,36.15,35.75,36.15,347181,30.2689840391776,30.6076579864691,30.2689840391776,30.6076579864691,410047.484049525,0.115,1.0
2019-06-25,35.6,35.83,35.6,35.83,341628,30.1419813089433,30.3367188286359,30.1419813089433,30.3367188286359,403488.96362667,0.0,1.0
2019-06-26,35.54,35.76,35.52,35.73,328683,30.0911802168495,30.2774508878599,30.074246519485,30.252050341813,388199.922230336,0.0,1.0
2019-06-27,35.83,35.88,35.66,35.66,246761,30.3367188286359,30.3790530720473,30.192782401037,30.192782401037,291443.734569417,0.0,1.0
2019-06-28,36.2,36.28,35.97,35.97,232103,30.6499922298805,30.7177270193388,30.4552547101879,30.4552547101879,274131.508320867,0.0,1.0
2019-07-01,36.29,36.68,36.13,36.62,302971,30.7261938680211,31.0564009666303,30.5907242891045,31.0055998745366,357832.071138595,0.0,1.0
2019-07-02,36.28,36.36,36.16,36.3,301461,30.7177270193388,30.7854618087971,30.6161248351513,30.7346607167034,356048.644911599,0.0,1.0
2019-07-03,36.62,36.63,36.35,36.36,148576,31.0055998745366,31.0140667232189,30.7769949601148,30.7854618087971,175479.692120658,0.0,1.0
2019-07-05,36.65,36.65,36.24,36.43,152416,31.0310004205834,31.0310004205834,30.6838596246097,30.8447297495731,180015.027691298,0.0,1.0
2019-07-08,36.45,36.64,36.36,36.54,129597,30.8616634469377,31.0225335719011,30.7854618087971,30.9378650850783,153064.032278167,0.0,1.0
2019-07-09,36.35,36.41,36.21,36.31,220133,30.7769949601148,30.8277960522085,30.6584590785628,30.7431275653857,259994.016971765,0.0,1.0
2019-07-10,36.35,36.57,36.29,36.53,180804,30.7769949601148,30.9632656311251,30.7261938680211,30.929398236396,213543.440758827,0.0,1.0
2019-07-11,36.28,36.39,36.11,36.39,275664,30.7177270193388,30.810862354844,30.5737905917399,30.810862354844,325580.40227728,0.0,1.0
2019-07-12,36.6,36.66,36.33,36.33,208284,30.988666177172,31.0394672692657,30.7600612627502,30.7600612627502,245999.435936216,0.0,1.0
2019-07-15,36.52,36.64,36.41,36.64,288464,30.9209313877137,31.0225335719011,30.8277960522085,31.0225335719011,340698.187512745,0.0,1.0
2019-07-16,36.6,36.68,36.41,36.49,198602,30.988666177172,31.0564009666303,30.8277960522085,30.8955308416668,234564.248697952,0.0,1.0
2019-07-17,36.26,36.58,36.24,36.58,216772,30.7007933219742,30.9717324798074,30.6838596246097,30.9717324798074,256024.417270484,0.0,1.0
2019-07-18,36.31,36.37,36.1,36.24,216885,30.7431275653857,30.7939286574794,30.5653237430576,30.6838596246097,256157.878968265,0.0,1.0
2019-07-19,36.15,36.5,36.15,36.37,163876,30.6076579864691,30.9039976903491,30.6076579864691,30.7939286574794,193550.169784925,0.0,1.0
2019-07-22,36.06,36.34,36.03,36.23,291761,30.5314563483285,30.7685281114325,30.5060558022816,30.6753927759274,344592.198287848,0.0,1.0
2019-07-23,36.41,36.43,36.11,36.14,273614,30.87013029562,30.8870872471693,30.6157760223795,30.6412114497035,322716.024992402,0.05,1.0
2019-07-24,36.76,36.8,36.4,36.4,150670,31.1668769477339,31.2007908508326,30.8616518198453,30.8616518198453,177708.828808486,0.0,1.0
2019-07-25,36.52,36.76,36.48,36.74,298075,30.9633935291415,31.1668769477339,30.9294796260427,31.1499199961845,351566.729588435,0.0,1.0
2019-07-26,36.71,36.77,36.5,36.63,149192,31.1244845688605,31.1753554235086,30.9464365775921,31.056656762663,175965.590944419,0.0,1.0
2019-07-29,36.64,36.78,36.58,36.76,149398,31.0651352384377,31.1838338992832,31.0142643837896,31.1668769477339,176208.559144689,0.0,1.0
2019-07-30,36.78,36.78,36.34,36.43,222250,31.1838338992832,31.1838338992832,30.8107809651972,30.8870872471693,262134.381115591,0.0,1.0
2019-07-31,36.43,36.89,36.27,36.78,273268,30.8870872471693,31.2770971328047,30.7514316347744,31.1838338992832,322307.932772533,0.0,1.0
2019-08-01,35.87,36.6,35.75,36.51,352193,30.4122926037871,31.0312213353389,30.3105508944909,30.9549150533668,415396.598822242,0.0,1.0
2019-08-02,35.6,35.79,35.49,35.77,249608,30.1833737578707,30.3444647975896,30.0901105243492,30.3275078460403,294401.973460069,0.0,1.0
2019-08-05,34.67,35.17,34.39,35.11,413330,29.3948755108252,29.8187992995593,29.157478189134,29.7679284449112,487505.078724442,0.0,1.0
2019-08-06,34.98,35.05,34.6,34.85,372717,29.6577082598403,29.7170575902631,29.3355261804024,29.5474880747695,439603.780095657,0.0,1.0
2019-08-07,35.07,35.14,34.41,34.66,327049,29.7340145418125,29.7933638722353,29.1744351406834,29.3863970350505,385740.324902015,0.0,1.0
2019-08-08,35.67,35.69,35.21,35.29,262871,30.2427230882934,30.2596800398428,29.852713202658,29.9205410088555,310045.11540264,0.0,1.0
2019-08-09,35.25,35.61,35.14,35.61,418081,29.8866271057568,30.1918522336453,29.7933638722353,30.1918522336453,493108.680275308,0.0,1.0
2019-08-12,34.81,35.11,34.72,35.11,187336,29.5135741716707,29.7679284449112,29.4372678896986,29.7679284449112,220954.809541824,0.0,1.0
2019-08-13,35.11,35.53,34.76,34.77,230030,29.7679284449112,30.1240244274479,29.4711817927973,29.479660268572,271310.55877624,0.0,1.0
2019-08-14,34.11,34.59,34.04,34.59,268343,28.9200808674429,29.3270477046277,28.8607315370202,29.3270477046277,316499.105654448,0.0,1.0
2019-08-15,33.94,34.19,33.73,34.18,643188,28.7759467792733,28.9879086736404,28.597898788005,28.9794301978657,758612.770848031,0.0,1.0
2019-08-16,34.49,34.56,34.08,34.08,212143,29.2422629468809,29.3016122773037,28.8946454401189,28.8946454401189,250213.606357727,0.0,1.0
2019-08-19,34.92,34.99,34.8,34.86,239600,29.6068374051922,29.666186735615,29.505095695896,29.5559665505441,282597.964973209,0.0,1.0
2019-08-20,34.6,34.88,34.6,34.88,189094,29.3355261804024,29.5729235020935,29.3355261804024,29.5729235020935,223028.295445091,0.0,1.0
2019-08-21,34.89,34.93,34.78,34.88,170564,29.5814019778682,29.6153158809669,29.4881387443467,29.5729235020935,201172.951993699,0.0,1.0
2019-08-22,34.91,35.05,34.74,34.93,175215,29.5983589294176,29.7170575902631,29.4542248412479,29.6153158809669,206658.60781628,0.0,1.0
2019-08-23,33.97,34.84,33.85,34.74,248733,28.8013822065974,29.5390095989948,28.6996404973012,29.4542248412479,293369.948337567,0.0,1.0
2019-08-26,34.21,34.23,34.0,34.21,288107,29.0048656251898,29.0218225767391,28.8268176339214,29.0048656251898,339809.899392889,0.0,1.0
2019-08-27,33.78,34.3,33.78,34.27,356615,28.7208366867379,29.1629573225314,28.7208366867379,29.137450362774,419432.582392788,0.095,1.0
2019-08-28,34.11,34.18,33.72,33.73,273239,29.0014132440684,29.0609294835021,28.6698227672232,28.6783250871424,321369.935029157,0.0,1.0
2019-08-29,34.58,34.65,34.39,34.46,495860,29.4010222802663,29.4605385197,29.2394782018033,29.298994441237,583205.530629076,0.0,1.0
2019-08-30,34.73,34.91,34.64,34.8,286260,29.5285570790529,29.6815988375968,29.4520361997809,29.5880733184866,336684.578707456,0.0,1.0
2019-09-03,34.5,34.57,34.3,34.5,288989,29.3330037209135,29.3925199603472,29.1629573225314,29.3330037209135,339894.290910672,0.0,1.0
2019-09-04,34.91,34.92,34.71,34.75,293901,29.6815988375968,29.6901011575159,29.5115524392147,29.5455617188911,345671.537646545,0.0,1.0
2019-09-05,35.42,35.52,35.22,35.25,311249,30.1152171534712,30.2002403526622,29.9451707550891,29.9706777148464,366075.380556546,0.0,1.0
2019-09-06,35.47,35.58,35.37,35.45,230920,30.1577287530667,30.2512542721768,30.0727055538756,30.1407241132285,271596.460962502,0.0,1.0
2019-09-09,35.88,35.9,35.51,35.58,293559,30.50632386975,30.5233285095882,30.1917380327431,30.2512542721768,345269.294490261,0.0,1.0
2019-09-10,36.23,36.23,35.8,35.87,259151,30.8039050669187,30.8039050669187,30.4383053103972,30.4978215498309,304800.339749235,0.0,1.0
2019-09-11,36.57,36.57,36.01,36.24,247816,31.0929839441683,31.0929839441683,30.6168540286984,30.8124073868378,291468.684262443,0.0,1.0
2019-09-12,36.55,36.67,36.31,36.67,280973,31.0759793043301,31.1780071433593,30.8719236262715,31.1780071433593,330466.275879166,0.0,1.0
2019-09-13,36.56,36.84,36.52,36.67,424774,31.0844816242492,31.3225465819841,31.0504723445728,31.1780071433593,499597.761600925,0.0,1.0
2019-09-16,36.64,36.69,36.4,36.54,219190,31.152500183602,31.1950117831975,30.9484445055435,31.067476984411,257800.226391698,0.0,1.0
2019-09-17,36.53,36.59,36.36,36.59,199956,31.0589746644919,31.1099885840065,30.9144352258671,31.1099885840065,235178.165374233,0.0,1.0
2019-09-18,36.45,36.5,36.15,36.5,174483,30.990956105139,31.0334677047345,30.7358865075659,31.0334677047345,205218.10712853,0.0,1.0
2019-09-19,36.29,36.57,36.27,36.51,223415,30.8549189864333,31.0929839441683,30.8379143465951,31.0419700246536,262769.458366263,0.0,1.0
2019-09-20,36.19,36.52,36.17,36.32,240013,30.7698957872423,31.0504723445728,30.7528911474041,30.8804259461906,282291.18909143,0.0,1.0
2019-09-23,36.26,36.38,36.03,36.13,299401,30.829412026676,30.9314398657053,30.6338586685366,30.7188818677276,352140.360335329,0.0,1.0
2019-09-24,35.91,36.34,35.83,36.28,501493,30.6126028687388,30.9791698203834,30.5444043661073,30.9280209434098,588274.499467347,0.095,1.0
2019-09-25,36.27,36.32,35.92,35.93,189501,30.9194961305808,30.9621201947255,30.6211276815678,30.6296524943967,222293.443624461,0.0,1.0
2019-09-26,36.21,36.31,36.04,36.28,628374,30.8683472536072,30.9535953818966,30.7234254355151,30.9280209434098,737111.784866975,0.0,1.0
2019-09-27,36.15,36.42,35.97,36.35,227077,30.8171983766335,31.047368323015,30.6637517457125,30.9876946332124,266371.83074449,0.0,1.0
2019-09-30,36.31,36.39,36.18,36.21,175976,30.9535953818966,31.0217938845281,30.8427728151203,30.8683472536072,206427.992650477,0.0,1.0
2019-10-01,35.75,36.5,35.74,36.43,211781,30.4762058634757,31.1155668256465,30.4676810506468,31.0558931358439,248428.914803784,0.0,1.0
2019-10-02,35.21,35.58,35.02,35.58,341350,30.0158659707127,30.3312840453837,29.8538945269628,30.3312840453837,400419.348611404,0.0,1.0
2019-10-03,35.37,35.37,34.76,35.13,236589,30.1522629759758,30.1522629759758,29.6322493934102,29.9476674680812,277529.846985861,0.0,1.0
2019-10-04,35.7,35.7,35.31,35.46,202389,30.433581799331,30.433581799331,30.1011140990022,30.2289862914363,237411.664116342,0.0,1.0
2019-10-07,35.54,35.76,35.51,35.61,119848,30.2971847940679,30.4847306763047,30.2716103555811,30.3568584838705,140587.250893158,0.0,1.0
2019-10-08,34.97,35.34,34.97,35.26,231816,29.8112704628181,30.126688537489,29.8112704628181,30.0584900348574,271930.897078369,0.0,1.0
2019-10-09,35.16,35.3,35.03,35.21,201982,29.973241906568,30.0925892861732,29.8624193397917,30.0158659707127,236934.234279269,0.0,1.0
2019-10-10,35.44,35.53,35.16,35.21,504705,30.2119366657784,30.2886599812389,29.973241906568,30.0158659707127,592042.324127491,0.0,1.0
2019-10-11,35.95,36.23,35.63,35.76,251013,30.6467021200546,30.885396879265,30.3739081095284,30.4847306763047,294449.866568022,0.0,1.0
2019-10-14,35.83,35.91,35.68,35.91,192059,30.5444043661073,30.6126028687388,30.4165321736731,30.6126028687388,225294.096015695,0.0,1.0
2019-10-15,36.03,36.15,35.78,35.92,217464,30.7149006226862,30.8171983766335,30.5017803019626,30.6211276815678,255095.336828564,0.0,1.0
2019-10-16,36.04,36.17,35.94,35.98,238934,30.7234254355151,30.8342480022914,30.6381773072257,30.6722765585414,280280.640518873,0.0,1.0
2019-10-17,36.24,36.28,36.09,36.18,241642,30.893921692094,30.9280209434098,30.7660494996598,30.8427728151203,283457.249852518,0.0,1.0
2019-10-18,36.21,36.33,36.03,36.08,356750,30.8683472536072,30.9706450075545,30.7149006226862,30.7575246868309,418484.261365514,0.0,1.0
2019-10-21,36.58,36.61,36.47,36.47,187425,31.1837653282781,31.2093397667649,31.0899923871597,31.0899923871597,219858.199541504,0.0,1.0
2019-10-22,36.63,36.79,36.4,36.54,291036,31.2690134565675,31.405596643929,31.0726751247354,31.1921854136767,340933.323489965,0.05,1.0
2019-10-23,36.75,36.75,36.53,36.62,220297,31.3714508470886,31.3714508470886,31.1836489644666,31.2604770073574,258066.31607385,0.0,1.0
2019-10-24,36.63,36.83,36.46,36.83,255384,31.2690134565675,31.4397424407694,31.123893819996,31.4397424407694,299168.885932191,0.0,1.0
2019-10-25,36.82,36.9,36.59,36.63,347645,31.4312059915593,31.49949758524,31.2348676597272,31.2690134565675,407247.781184007,0.0,1.0
2019-10-28,36.98,37.17,36.97,36.98,187939,31.5677891789208,31.7299817139125,31.5592527297107,31.5677891789208,220160.625776125,0.0,1.0
2019-10-29,37.1,37.19,36.94,36.95,253471,31.6702265694419,31.7470546123327,31.5336433820804,31.5421798312905,296927.907332168,0.0,1.0
2019-10-30,36.99,37.07,36.78,37.07,208005,31.5763256281308,31.6446172218116,31.3970601947189,31.6446172218116,243666.886407627,0.0,1.0
2019-10-31,36.78,36.93,36.55,36.93,210291,31.3970601947189,31.5251069328703,31.2007218628868,31.5251069328703,246344.814834001,0.0,1.0
2019-11-01,37.22,37.25,36.94,36.94,241738,31.772663959963,31.7982733075932,31.5336433820804,31.5336433820804,283183.316681844,0.0,1.0
2019-11-04,37.46,37.51,37.36,37.41,326951,31.9775387410052,32.0202209870556,31.8921742489043,31.9348564949547,383005.851675969,0.0,1.0
2019-11-05,37.45,37.69,37.41,37.52,257122,31.9690022917951,32.1738770728373,31.9348564949547,32.0287574362657,301204.861262479,0.0,1.0
2019-11-06,37.44,37.54,37.26,37.48,163610,31.960465842585,32.0458303346859,31.8068097568033,31.9946116394254,191660.485493867,0.0,1.0
2019-11-07,37.46,37.73,37.41,37.66,182701,31.9775387410052,32.2080228696777,31.9348564949547,32.148267725207,214024.585051128,0.0,1.0
2019-11-08,37.55,37.55,37.27,37.42,193585,32.054366783896,32.054366783896,31.8153462060134,31.9433929441648,226774.616981421,0.0,1.0
2019-11-11,37.45,37.49,37.31,37.31,136575,31.9690022917951,32.0031480886355,31.8494920028538,31.8494920028538,159990.40893787,0.0,1.0
2019-11-12,37.31,37.56,37.29,37.47,175372,31.8494920028538,32.0629032331061,31.8324191044336,31.9860751902153,205439.048114605,0.0,1.0
2019-11-13,37.23,37.34,37.15,37.19,463090,31.7812004091731,31.8751013504841,31.7129088154923,31.7470546123327,542485.509610384,0.0,1.0
2019-11-14,37.42,37.42,37.21,37.24,165988,31.9433929441648,31.9433929441648,31.7641275107529,31.7897368583832,194446.187067759,0.0,1.0
2019-11-15,37.54,37.59,37.41,37.58,174979,32.0458303346859,32.0885125807364,31.9348564949547,32.0799761315263,204978.669343142,0.0,1.0
2019-11-18,37.5,37.53,37.44,37.5,238236,32.0116845378455,32.0372938854758,31.960465842585,32.0116845378455,279080.908392623,0.0,1.0
2019-11-19,37.34,37.52,37.22,37.52,194282,31.8751013504841,32.0287574362657,31.772663959963,32.0287574362657,227591.115718596,0.0,1.0
2019-11-20,37.11,37.3,36.95,37.25,226767,31.678763018652,31.8409555536437,31.5421798312905,31.7982733075932,265645.579817784,0.0,1.0
2019-11-21,37.01,37.2,36.93,37.2,187509,31.593398526551,31.7555910615428,31.5251069328703,31.7555910615428,219656.903456204,0.0,1.0
2019-11-22,37.07,37.13,36.96,37.11,300074,31.6446172218116,31.6958359170721,31.5507162805006,31.678763018652,351520.863786362,0.0,1.0
2019-11-25,37.33,37.37,37.14,37.14,211713,31.9433929441648,31.9776210641157,31.7808093743981,31.7808093743981,247414.114831647,0.09,1.0
2019-11-26,37.48,37.48,37.26,37.35,214299,32.0717483939806,32.0717483939806,31.8834937342508,31.9605070041403,250436.191420966,0.0,1.0
2019-11-27,37.57,37.6,37.46,37.53,249306,32.1487616638701,32.1744327538333,32.0546343340052,32.1145335439192,291346.413834854,0.0,1.0
2019-11-29,37.29,37.57,37.28,37.55,81640,31.9091648242139,32.1487616638701,31.9006077942262,32.1316476038947,95406.934552227,0.0,1.0
2019-12-02,37.06,37.37,37.03,37.37,268354,31.7123531344963,31.9776210641157,31.6866820445332,31.9776210641157,313606.473724012,0.0,1.0
2019-12-03,36.75,36.77,36.51,36.77,329515,31.447085204877,31.4641992648524,31.2417164851716,31.4641992648524,385081.039183942,0.0,1.0
2019-12-04,36.97,37.19,36.83,36.89,266716,31.6353398646068,31.8235945243367,31.5155414447787,31.5668836247051,311692.258158155,0.0,1.0
2019-12-05,37.06,37.09,36.96,37.04,204557,31.7123531344963,31.7380242244595,31.6267828346191,31.6952390745209,239051.400186182,0.0,1.0
2019-12-06,37.36,37.5,37.35,37.35,218196,31.969064034128,32.0888624539561,31.9605070041403,31.9605070041403,254990.341640834,0.0,1.0
2019-12-09,37.29,37.42,37.29,37.33,268003,31.9091648242139,32.0204062140543,31.9091648242139,31.9433929441648,313196.284674185,0.0,1.0
2019-12-10,37.27,37.34,37.17,37.31,234316,31.8920507642385,31.9519499741525,31.8064804643613,31.9262788841894,273828.65355879,0.0,1.0
2019-12-11,37.24,37.35,37.18,37.3,353844,31.8663796742753,31.9605070041403,31.815037494349,31.9177218542016,413512.632896842,0.0,1.0
2019-12-12,37.59,37.68,37.25,37.28,277001,32.1658757238456,32.2428889937351,31.874936704263,31.9006077942262,323711.61535891,0.0,1.0
2019-12-13,37.34,37.68,37.25,37.61,240701,31.9519499741525,32.2428889937351,31.874936704263,32.182989783821,281290.354650363,0.0,1.0
2019-12-16,37.61,37.69,37.53,37.58,276279,32.182989783821,32.2514460237228,32.1145335439192,32.1573186938579,322867.864663826,0.0,1.0
2019-12-17,37.71,37.73,37.6,37.65,612036,32.2685600836982,32.2856741436737,32.1744327538333,32.2172179037719,715243.490882004,0.0,1.0
2019-12-18,37.83,37.89,37.66,37.78,201069,32.3712444435509,32.4225866234772,32.2257749337596,32.3284592936123,234975.219542892,0.0,1.0
2019-12-19,37.93,37.97,37.83,37.88,189966,32.4568147434281,32.491042863379,32.3712444435509,32.4140295934895,221999.92318898,0.0,1.0
2019-12-20,38.17,38.21,38.03,38.03,242763,32.6621834631334,32.6964115830843,32.5423850433053,32.5423850433053,283700.069239371,0.0,1.0
2019-12-23,37.94,38.09,37.91,38.09,326114,32.5971500352267,32.7260264850234,32.5713747452674,32.7260264850234,379565.856114082,0.154,1.0
2019-12-24,37.92,37.99,37.9,37.98,133197,32.5799665085872,32.6401088518256,32.5627829819476,32.6315170885058,155028.711851767,0.0,1.0
2019-12-26,38.0,38.07,37.93,38.02,372010,32.6487006151454,32.7088429583838,32.588558271907,32.665884141785,432984.459829996,0.0,1.0
2019-12-27,37.95,38.11,37.89,38.11,240303,32.6057417985465,32.7432100116629,32.5541912186279,32.7432100116629,279689.967072196,0.0,1.0
2019-12-30,37.91,38.02,37.82,37.99,185177,32.5713747452674,32.665884141785,32.4940488753894,32.6401088518256,215528.516217143,0.0,1.0
2019-12-31,38.04,38.11,37.83,37.87,157384,32.6830676684245,32.7432100116629,32.5026406387092,32.5370076919883,183180.092540212,0.0,1.0
2020-01-02,37.87,38.24,37.62,38.24,424906,32.5370076919883,32.85490293482,32.3222136089939,32.85490293482,494550.40157126,0.0,1.0
2020-01-03,37.75,37.83,37.54,37.56,385493,32.433906532151,32.5026406387092,32.2534795024357,32.2706630290753,448677.39677225,0.0,1.0
2020-01-06,37.75,37.78,37.49,37.59,255644,32.433906532151,32.4596818221103,32.2105206858369,32.2964383190346,297545.440307464,0.0,1.0
2020-01-07,37.71,37.83,37.63,37.75,381576,32.3995394788719,32.5026406387092,32.3308053723137,32.433906532151,444118.379194352,0.0,1.0
2020-01-08,37.77,37.89,37.62,37.77,331795,32.4510900587906,32.5541912186279,32.3222136089939,32.4510900587906,386178.002874368,0.0,1.0
2020-01-09,37.83,37.88,37.69,37.88,381754,32.5026406387092,32.5455994553081,32.3823559522324,32.5455994553081,444325.554361282,0.0,1.0
2020-01-10,37.76,37.88,37.66,37.87,815249,32.4424982954708,32.5455994553081,32.356580662273,32.5370076919883,948872.739689644,0.0,1.0
2020-01-13,38.03,38.07,37.7,37.79,294326,32.6744759051047,32.7088429583838,32.3909477155522,32.4682735854301,342567.630235541,0.0,1.0
2020-01-14,38.2,38.26,38.0,38.01,388793,32.8205358815409,32.8720864614596,32.6487006151454,32.6572923784652,452518.284698486,0.0,1.0
2020-01-15,38.2,38.39,38.1,38.14,341497,32.8205358815409,32.9837793846166,32.7346182483432,32.7689853016223,397470.213377501,0.0,1.0
2020-01-16,38.6,38.61,38.37,38.41,292499,33.1642064143319,33.1727981776517,32.9665958579771,33.0009629112562,340441.175010925,0.0,1.0
2020-01-17,38.58,38.74,38.55,38.7,353591,33.1470228876924,33.2844911008088,33.121247597733,33.2501240475297,411546.485674439,0.0,1.0
2020-01-21,38.27,38.44,38.23,38.44,265473,32.8892699880991,33.0353681301941,32.854893954665,33.0353681301941,308904.749593902,0.01,1.0
2020-01-22,38.2,38.47,38.13,38.37,466247,32.8291119295894,33.0611501552697,32.7689538710797,32.9752100716844,542525.653395668,0.0,1.0
2020-01-23,38.26,38.34,37.77,38.09,406353,32.8806759797406,32.9494280466088,32.4595695701725,32.7345778376455,472832.912242416,0.0,1.0
2020-01-24,37.88,38.31,37.66,38.31,453572,32.5541036621164,32.9236460215332,32.3650354782287,32.9236460215332,527777.005883105,0.0,1.0
2020-01-27,37.3,37.49,37.2,37.37,301093,32.0556511773216,32.2189373361337,31.9697110937363,32.1158092358313,350352.230808695,0.0,1.0
2020-01-28,37.62,37.73,37.41,37.47,309447,32.3306594447946,32.4251935367384,32.1501852692654,32.2017493194166,360072.956751098,0.0,1.0
2020-01-29,37.49,37.83,37.49,37.75,242319,32.2189373361337,32.5111336203237,32.2189373361337,32.4423815534555,281962.723202905,0.0,1.0
2020-01-30,37.59,37.6217,37.185,37.28,213494,32.304877419719,32.3321204262155,31.9568200811985,32.0384631606045,248421.913376504,0.0,1.0
2020-01-31,36.98,37.47,36.87,37.44,390119,31.7806429098486,32.2017493194166,31.6861088179047,32.175967294341,453943.007412518,0.0,1.0
2020-02-03,37.23,37.48,37.12,37.15,268907,31.9954931188118,32.2103433277751,31.900959026868,31.9267410519436,312900.556738529,0.0,1.0
2020-02-04,37.68,37.83,37.59,37.65,207944,32.3822234949458,32.5111336203237,32.304877419719,32.3564414698702,241963.92570828,0.0,1.0
2020-02-05,38.34,38.38,38.02,38.02,242354,32.9494280466088,32.9838040800429,32.6744197791358,32.6744197791358,282003.449251263,0.0,1.0
2020-02-06,38.16,38.55,38.16,38.51,169245,32.7947358961553,33.129902222138,32.7947358961553,33.0955261887039,196933.715839351,0.0,1.0
2020-02-07,37.77,38.11,37.73,38.01,263350,32.4595695701725,32.7517658543626,32.4251935367384,32.6658257707773,306434.423860635,0.0,1.0
2020-02-10,37.93,37.93,37.72,37.79,252742,32.597073703909,32.597073703909,32.4165995283799,32.4767575868896,294090.940403966,0.0,1.0
2020-02-11,38.14,38.31,38.07,38.08,278268,32.7775478794382,32.9236460215332,32.7173898209285,32.725983829287,323793.029272265,0.0,1.0
2020-02-12,38.34,38.43,38.24,38.37,216038,32.9494280466088,33.0267741218356,32.8634879630235,32.9752100716844,251382.115291452,0.0,1.0
2020-02-13,38.29,38.34,38.1,38.16,193850,32.9064580048162,32.9494280466088,32.7431718460041,32.7947358961553,225564.127835139,0.0,1.0
2020-02-14,38.31,38.35,38.15,38.35,263389,32.9236460215332,32.9580220549674,32.7861418877967,32.9580220549674,306479.804314519,0.0,1.0
2020-02-18,38.2,38.35,37.99,38.29,435766,32.8291119295894,32.9580220549674,32.6486377540602,32.9064580048162,507057.919681235,0.0,1.0
2020-02-19,38.12,38.27,38.11,38.27,250762,32.7603598627211,32.8892699880991,32.7517658543626,32.8892699880991,291787.009668276,0.0,1.0
2020-02-20,38.41,38.49,38.1,38.13,335168,33.0095861051185,33.0783381719868,32.7431718460041,32.7689538710797,390001.947888822,0.0,1.0
2020-02-21,38.09,38.28,38.01,38.28,289816,32.7345778376455,32.8978639964576,32.6658257707773,32.8978639964576,337230.298027696,0.0,1.0
2020-02-24,36.99,37.29,36.81,37.07,400248,31.7892369182071,32.047057168963,31.6345447677535,31.8579889850754,465729.125807371,0.0,1.0
2020-02-25,35.58,37.0,35.51,37.0,453320,30.654827814881,31.8782638884372,30.5945175859028,31.8782638884372,526152.868885805,0.09,1.0
2020-02-26,34.95,35.93,34.95,35.67,410750,30.1120357540779,30.9563789597716,30.1120357540779,30.7323695378529,476743.340013333,0.0,1.0
2020-02-27,33.62,34.98,33.62,34.28,1410718,28.9661414034935,30.1378829950685,28.9661414034935,29.5347807052872,1637371.66436258,0.0,1.0
2020-02-28,32.96,33.21,32.17,32.68,1000653,28.3975021016997,28.6128957766216,27.7168580889466,28.1562611857872,1161423.38019322,0.0,1.0
2020-03-02,34.1,34.1,32.61,33.17,581175,29.3796972593435,29.3796972593435,28.0959509568091,28.5784327886341,674549.751995737,0.0,1.0
2020-03-03,33.27,34.7,33.0,34.09,621164,28.6645902586029,29.896642079156,28.4319650896872,29.3710815123466,720963.603301381,0.0,1.0
2020-03-04,34.38,34.38,33.49,33.86,649317,29.620938175256,29.620938175256,28.8541366925341,29.1729193314185,753639.818155661,0.0,1.0
2020-03-05,32.99,33.59,32.72,33.51,456876,28.4233493426904,28.9402941625029,28.1907241737747,28.8713681865279,530280.195281635,0.0,1.0
2020-03-06,32.28,32.66,31.6,32.0,410148,27.8116313059123,28.1390296917935,27.2257605101248,27.5703903899998,476044.619403015,0.0,1.0
2020-03-09,28.84,30.17,28.63,29.72,1221733,24.8478143389873,25.9937086895716,24.6668836520529,25.6060000747123,1418023.30133782,0.0,1.0
2020-03-10,30.05,30.05,28.44,29.85,1244993,25.8903197256091,25.8903197256091,24.5031844591123,25.7180047856716,1445020.38006871,0.0,1.0
2020-03-11,28.08,29.41,27.81,29.23,870019,24.1930175672248,25.3389119178091,23.9603923983092,25.1838284718654,1009801.00775425,0.0,1.0
2020-03-12,25.05,26.58,24.71,25.91,1807825,21.5824462271717,22.9006555176935,21.2895108292779,22.3234004689029,2098280.04542813,0.0,1.0
2020-03-13,27.0,27.03,24.85,26.31,1704861,23.2625168915623,23.2883641325529,21.4101312872342,22.6680303487779,1978773.28642355,0.0,1.0
2020-03-16,23.02,25.14,23.02,23.84,1824687,19.8334495868061,21.6599879501436,19.8334495868061,20.5399408405498,2117851.18650982,0.0,1.0
2020-03-17,24.38,24.45,22.71,23.68,1647985,21.0051911783811,21.0655014073592,19.566361429903,20.4020888885998,1912759.27739957,0.0,1.0
2020-03-18,22.04,23.33,21.0,22.72,1578172,18.9891063811123,20.1005377437092,18.0930686934373,19.5749771768998,1831729.73924656,0.0,1.0
2020-03-19,22.64,22.98,20.98,22.0,1480630,19.5060512009248,19.7989865988186,18.0758371994436,18.9546433931248,1718516.1083967,0.0,1.0
2020-03-20,21.49,23.18,21.41,22.86,981014,18.5152402962842,19.9713015387561,18.4463143203092,19.6955976348561,1138629.07111343,0.0,1.0
2020-03-23,20.48,21.44,20.07,21.44,1914909,17.6450498495998,18.4721615612998,17.291804222728,18.4721615612998,2222568.74615117,0.0,1.0
2020-03-24,22.7,22.76,21.47,21.47,1541522,19.665442520367,19.7174216635927,18.5998700842414,18.5998700842414,1779392.93070873,0.125,1.0
2020-03-25,23.58,24.59,22.33,22.86,1466312,20.4278032876764,21.3027855319747,19.3449044704756,19.8040535689687,1692577.34045533,0.0,1.0
2020-03-26,24.92,25.11,23.75,23.8,1538977,21.5886708197157,21.7532714399302,20.5750775268157,20.6183934795037,1776455.21395305,0.0,1.0
2020-03-27,24.22,24.93,23.67,24.2,1783996,20.9822474820832,21.5973340102533,20.5057720025149,20.964921101008,2059282.88458592,0.0,1.0
2020-03-30,24.66,24.69,23.63,24.31,1017684,21.3634278657379,21.3894174373507,20.4711192403644,21.0602161969217,1174721.94058559,0.0,1.0
2020-03-31,24.16,24.65,23.9,24.61,1322512,20.9302683388576,21.3547646752003,20.7050253848798,21.3201119130499,1526587.68644072,0.0,1.0
2020-04-01,22.75,23.19,22.52,23.1,921097,19.708758473055,20.0899388567097,19.5095050906901,20.0119701418713,1063230.6838936,0.0,1.0
2020-04-02,22.93,23.61,22.41,22.63,858240,19.864695902732,20.4537928592892,19.4142099947764,19.6048001866038,990674.274419347,0.0,1.0
2020-04-03,22.29,23.01,22.05,22.83,751796,19.3102517083251,19.9340014270328,19.1023351354226,19.7780639973559,867804.992556127,0.0,1.0
2020-04-06,24.06,24.2,23.22,23.22,747781,20.8436364334815,20.964921101008,20.1159284283226,20.1159284283226,863170.441367887,0.0,1.0
2020-04-07,24.5,25.71,24.46,25.07,1040594,21.2248168171362,22.2730628721866,21.1901640549858,21.7186186777798,1201167.16293243,0.0,1.0
2020-04-08,25.74,25.86,24.61,24.83,996323,22.2990524437994,22.4030107302507,21.3201119130499,21.5107021048772,1150064.7430932,0.0,1.0
2020-04-09,26.75,27.23,26.3,26.3,1339085,23.1740346880977,23.5898678339028,22.7841911139054,22.7841911139054,1545718.05178136,0.0,1.0
2020-04-13,25.84,26.87,25.54,26.73,1010105,22.3856843491755,23.277992974549,22.1257886330473,23.1567083070225,1165973.43163026,0.0,1.0
2020-04-14,26.25,26.68,26.02,26.42,1455455,22.7408751612174,23.1133923543344,22.5416217788524,22.8881494003567,1680045.00614631,0.0,1.0
2020-04-15,25.04,25.37,24.85,25.35,1289147,21.692629106167,21.978514393908,21.5280284859524,21.9611880128328,1488074.16205826,0.0,1.0
2020-04-16,24.81,25.11,24.48,25.11,1192017,21.493375723802,21.7532714399302,21.207490436061,21.7532714399302,1375956.11550444,0.0,1.0
2020-04-17,25.93,26.07,25.57,25.72,1310511,22.463653064014,22.5849377315404,22.1517782046601,22.2817260627242,1512734.82247806,0.0,1.0
2020-04-20,25.29,25.83,25.15,25.43,768711,21.9092088696071,22.3770211586379,21.7879242020806,22.0304935371336,887330.131621892,0.0,1.0
2020-04-21,24.64,24.98,24.42,24.56,707650,21.3980806278883,21.6933463508381,21.2070263365679,21.3286063401354,814862.617971206,0.06,1.0
2020-04-22,24.84,25.21,24.74,25.11,762497,21.5717663472705,21.8930849281276,21.4849234875794,21.8062420684365,878019.22082271,0.0,1.0
2020-04-23,25.09,25.52,25.01,25.06,759592,21.7888734964983,22.1622977931701,21.7193992087454,21.762820638591,874674.098367814,0.0,1.0
2020-04-24,25.43,25.57,24.99,25.35,998080,22.0841392194481,22.2057192230156,21.7020306368072,22.0146649316952,1149294.25810033,0.0,1.0
2020-04-27,26.43,26.55,25.53,25.62,596712,22.9525678163591,23.0567792479884,22.1709820791392,22.2491406528612,687116.939864105,0.0,1.0
2020-04-28,26.96,27.4,26.69,27.04,553893,23.412834972722,23.7949435553628,23.178359251556,23.4823092604749,637810.640932557,0.0,1.0
2020-04-29,28.03,28.23,27.57,27.72,646909,24.3420535714168,24.515739290799,23.9425764168377,24.0728407063744,744919.04377748,0.0,1.0
2020-04-30,27.13,27.51,27.01,27.51,796539,23.5604678341969,23.8904707010231,23.4562564025675,23.8904707010231,917218.759070393,0.0,1.0
2020-05-01,26.13,26.54,25.88,26.53,608934,22.6920392372858,23.0480949620193,22.474932088058,23.0394106760502,701190.63578277,0.0,1.0
2020-05-04,26.06,26.08,25.47,25.79,501633,22.631249235502,22.6486178074402,22.1188763633245,22.396773514336,577632.98189889,0.0,1.0
2020-05-05,26.01,26.65,25.97,26.37,452894,22.5878278056565,23.1436221076795,22.55309066178,22.9004621005445,521509.772491274,0.0,1.0
2020-05-06,25.55,26.2,25.55,26.19,583527,22.1883506510774,22.7528292390696,22.1883506510774,22.7441449531005,671934.344487929,0.0,1.0
2020-05-07,26.03,26.48,25.94,25.94,632499,22.6051963775947,22.9959892462047,22.5270378038727,22.5270378038727,728325.854595024,0.0,1.0
2020-05-08,27.03,27.08,26.43,26.43,572777,23.4736249745057,23.5170464043513,22.9525678163591,22.9525678163591,659555.664147098,0.0,1.0
2020-05-11,26.56,26.83,26.28,26.71,416978,23.0654635339576,23.2999392551235,22.8223035268225,23.1957278234942,480152.313596264,0.0,1.0
2020-05-12,25.63,26.72,25.63,26.66,762847,22.2578249388303,23.2044121094633,22.2578249388303,23.1523063936487,878422.247624502,0.0,1.0
2020-05-13,24.7,25.47,24.51,25.47,1327785,21.450186343703,22.1188763633245,21.2851849102899,22.1188763633245,1528951.26291655,0.0,1.0
2020-05-14,25.06,25.08,23.73,24.25,787901,21.762820638591,21.7801892105292,20.6078106046993,21.059393475093,907272.057602104,0.0,1.0
2020-05-15,25.08,25.17,24.62,24.89,716956,21.7801892105292,21.8583477842512,21.3807120559501,21.6151877771161,825578.524878348,0.0,1.0
2020-05-18,26.76,26.93,25.97,26.09,537622,23.2391492533398,23.3867821148146,22.55309066178,22.6573020934094,619074.500669701,0.0,1.0
2020-05-19,26.27,26.85,26.27,26.74,521059,22.8136192408533,23.3173078270618,22.8136192408533,23.2217806814015,600002.120903637,0.0,1.0
2020-05-20,26.85,26.99,26.69,26.77,626334,23.3173078270618,23.4388878306293,23.178359251556,23.2478335393089,721226.825357699,0.0,1.0
2020-05-21,26.82,27.06,26.65,26.8,554298,23.2912549691544,23.4996778324131,23.1436221076795,23.2738863972162,638277.000517492,0.0,1.0
2020-05-22,26.77,26.99,26.52,26.83,456531,23.2478335393089,23.4388878306293,23.0307263900811,23.2999392551235,525697.796714494,0.0,1.0
2020-05-26,27.84,28.07,27.65,27.65,709685,24.2465264257566,24.4468389644751,24.0810508502934,24.0810508502934,814864.366675297,0.08,1.0
2020-05-27,28.67,28.71,28.02,28.42,528135,24.9693934133061,25.0042303765615,24.4032927604059,24.7516623929598,606407.620696588,0.0,1.0
2020-05-28,28.25,28.95,28.17,28.95,1092256,24.6036052991244,25.2132521560939,24.5339313726136,25.2132521560939,1254134.57194008,0.0,1.0
2020-05-29,28.05,28.23,27.68,28.06,629474,24.4294204828474,24.5861868174967,24.107178572735,24.4381297236613,722765.638767293,0.0,1.0
2020-06-01,28.45,28.6,27.99,28.11,375379,24.7777901154014,24.9084287276091,24.3771650379643,24.4816759277305,431012.309825072,0.0,1.0
2020-06-02,28.79,28.89,28.58,28.64,811292,25.0739043030723,25.1609967112108,24.8910102459814,24.9432656908645,931530.103875289,0.0,1.0
2020-06-03,29.76,29.86,29.17,29.17,558851,25.9187006620157,26.0057930701542,25.4048554539985,25.4048554539985,641675.907171289,0.0,1.0
2020-06-04,30.01,30.01,29.37,29.58,649098,26.1364316823619,26.1364316823619,25.5790402702755,25.7619343273664,745298.027547718,0.0,1.0
2020-06-05,31.09,31.64,31.03,31.21,962473,27.0770296902576,27.5560379350193,27.0247742453745,27.1815405800238,1105116.99075939,0.0,1.0
2020-06-08,32.04,32.05,31.52,31.57,1120581,27.9044075675733,27.9131168083872,27.4515270452531,27.4950732493224,1286657.49857102,0.0,1.0
2020-06-09,31.19,31.56,30.97,31.56,692793,27.1641220983961,27.4863640085085,26.9725188004914,27.4863640085085,795468.875884483,0.0,1.0
2020-06-10,30.21,31.13,30.18,31.13,516919,26.3106164986389,27.111866653513,26.2844887761973,27.111866653513,593529.34549473,0.0,1.0
2020-06-11,27.98,29.08,27.9,28.87,969414,24.3684557971505,25.3264722866739,24.2987818706397,25.1435782295831,1113086.68656681,0.0,1.0
2020-06-12,28.69,29.16,27.99,29.04,437173,24.9868118949338,25.3961462131847,24.3771650379643,25.2916353234185,501964.533240155,0.0,1.0
2020-06-15,29.02,29.21,27.62,27.76,456372,25.2742168417908,25.4396924172539,24.0549231278519,24.1768524992458,524008.934595403,0.0,1.0
2020-06-16,29.62,30.21,29.16,30.13,522340,25.7967712906218,26.3106164986389,25.3961462131847,26.2409425721281,599753.768628581,0.0,1.0
2020-06-17,29.15,29.7,29.12,29.7,1234456,25.3874369723708,25.8664452171326,25.3613092499293,25.8664452171326,1417409.4233759,0.0,1.0
2020-06-18,29.08,29.35,28.81,28.89,423926,25.3264722866739,25.5616217886478,25.0913227847,25.1609967112108,486754.252248804,0.0,1.0
2020-06-19,28.78,29.57,28.59,29.57,730856,25.0651950622584,25.7532250865525,24.8997194867953,25.7532250865525,839173.029683369,0.0,1.0
2020-06-22,28.71,28.82,28.27,28.65,465597,25.0042303765615,25.1000320255138,24.6210237807521,24.9519749316784,534601.132236017,0.0,1.0
2020-06-23,28.56,29.06,28.55,29.03,386311,24.9432656908645,25.3799475131836,24.9345320544181,25.3537466038444,442325.487638167,0.08,1.0
2020-06-24,27.63,28.28,27.33,28.28,653126,24.1310375013511,24.6987238703659,23.8690284079597,24.6987238703659,747828.243149082,0.0,1.0
2020-06-25,27.94,27.96,27.3,27.49,1238072,24.4017802311889,24.4192475040817,23.8428274986205,24.0087665911017,1417590.49349141,0.0,1.0
2020-06-26,27.31,27.8,27.2,27.8,677131,23.8515611350669,24.2795093209396,23.7554911341567,24.2795093209396,775313.930408192,0.0,1.0
2020-06-29,27.98,28.05,27.35,27.56,543015,24.4367147769744,24.4978502320991,23.8864956808524,24.0699020462264,621751.321266646,0.0,1.0
2020-06-30,28.34,28.47,27.86,27.92,330474,24.7511256890441,24.8646629628471,24.3319111396179,24.3843129582961,378392.21042563,0.0,1.0
2020-07-01,28.12,28.62,28.04,28.37,711102,24.5589856872238,24.9956675095428,24.4891165956527,24.7773265983833,814210.671998662,0.0,1.0
2020-07-02,28.22,28.85,28.18,28.61,433684,24.6463220516876,25.1965411478096,24.611387505902,24.9869338730964,496567.498157884,0.0,1.0
2020-07-06,28.47,28.9,28.32,28.77,553083,24.8646629628471,25.2402093300415,24.7336584161514,25.1266720562385,633279.16543764,0.0,1.0
2020-07-07,27.91,28.23,27.85,28.21,486363,24.3755793218498,24.655055688134,24.3231775031715,24.6375884152412,556884.870335458,0.0,1.0
2020-07-08,27.96,28.13,27.66,27.9,510792,24.4192475040817,24.5677193236701,24.1572384106902,24.3668456854034,584856.036927952,0.0,1.0
2020-07-09,27.33,27.95,27.09,27.95,439646,23.8690284079597,24.4105138676353,23.6594211332465,24.4105138676353,503393.97878437,0.0,1.0
2020-07-10,27.97,27.97,27.31,27.31,364400,24.427981140528,24.427981140528,23.8515611350669,23.8515611350669,417237.42708685,0.0,1.0
2020-07-13,27.95,28.5,27.86,28.17,669479,24.4105138676353,24.8908638721862,24.3319111396179,24.6026538694557,766552.402438739,0.0,1.0
2020-07-14,28.33,28.33,27.75,27.91,924183,24.7423920525978,24.7423920525978,24.2358411387077,24.3755793218498,1058188.08199068,0.0,1.0
2020-07-15,29.09,29.2,28.73,28.87,460370,25.4061484225227,25.5022184234329,25.091737510453,25.2140084207023,527122.926201902,0.0,1.0
2020-07-16,29.08,29.3,28.84,28.99,457351,25.3974147860763,25.5895547878967,25.1878075113632,25.3188120580589,523666.175948403,0.0,1.0
2020-07-17,29.06,29.34,28.96,29.18,313753,25.3799475131836,25.6244893336823,25.2926111487198,25.4847511505402,359246.691714545,0.0,1.0
2020-07-20,28.72,29.04,28.65,29.0,275982,25.0830038740066,25.3624802402908,25.021868418882,25.3275456945053,315998.956098471,0.0,1.0
2020-07-21,29.22,29.38,28.87,28.94,359764,25.5196856963257,25.6594238794678,25.2140084207023,25.275143875827,411929.214375612,0.0,1.0
2020-07-22,29.51,29.51,29.01,29.08,511057,25.7729611532707,25.7729611532707,25.3362793309517,25.3974147860763,585159.461511318,0.0,1.0
2020-07-23,29.63,29.86,29.45,29.52,331686,25.8777647906273,26.0786384288941,25.7205593345925,25.7816947897171,379779.948520112,0.0,1.0
2020-07-24,29.35,29.6624,29.312,29.5,390054,25.6332229701286,25.9060617727136,25.6000351516324,25.7642275168244,446611.216753387,0.0,1.0
2020-07-27,29.41,29.41,29.0654,29.35,284752,25.6856247888069,25.6856247888069,25.3846636768646,25.6332229701286,326040.592310194,0.0,1.0
2020-07-28,29.21,29.43,29.18,29.23,302304,25.5546202421112,25.747089138149,25.5283744835606,25.5721174144783,345546.118719019,0.05,1.0
2020-07-29,29.9,29.91,29.37,29.37,410964,26.1582726887753,26.1670212749588,25.6945976210478,25.6945976210478,469749.044449437,0.0,1.0
2020-07-30,29.55,29.64,29.2,29.5,254466,25.8520721723515,25.9308094480033,25.5458716559277,25.8083292414338,290865.283443003,0.0,1.0
2020-07-31,29.41,29.51,28.98,29.51,655690,25.7295919657819,25.8170778276173,25.3534027598899,25.8170778276173,749481.100424982,0.0,1.0
2020-08-03,29.59,29.6899,29.35,29.61,215316,25.8870665170856,25.9744648930591,25.6771004486807,25.9045636894527,246115.195624617,0.0,1.0
2020-08-04,29.7,29.76,29.4918,29.5,239443,25.9833009651045,26.0357924822057,25.8011554007633,25.8083292414338,273693.365964189,0.0,1.0
2020-08-05,29.96,30.08,29.7945,29.94,411977,26.2107642058765,26.3157472400789,26.0659751045389,26.1932670335094,470906.945827727,0.0,1.0
2020-08-06,29.9,30.09,29.8,29.9,314934,26.1582726887753,26.3244958262625,26.0707868269399,26.1582726887753,359982.737088015,0.0,1.0
2020-08-07,30.41,30.4235,29.7553,29.79,240002,26.6044505841356,26.6162611754834,26.0316806466995,26.0620382407563,274332.326349642,0.0,1.0
2020-08-10,30.84,30.93,30.45,30.45,277422,26.9806397900277,27.0593770656796,26.6394449288698,26.6394449288698,317104.951794444,0.0,1.0
2020-08-11,30.85,31.46,30.77,31.12,652633,26.9893883762113,27.523052133407,26.919399686743,27.2256002031668,745986.821537092,0.0,1.0
2020-08-12,30.91,31.19,30.7001,31.13,344705,27.0418798933125,27.2868403064515,26.85824706932,27.2343487893503,394012.235541175,0.0,1.0
2020-08-13,30.61,30.91,30.56,30.75,294089,26.7794223078064,27.0418798933125,26.7356793768887,26.9019025143759,336156.030049081,0.0,1.0
2020-08-14,30.7,30.8899,30.49,30.49,227265,26.8581595834582,27.0242952350836,26.6744392736039,26.6744392736039,259773.402504359,0.0,1.0
2020-08-17,30.63,30.75,30.53,30.75,376944,26.7969194801734,26.9019025143759,26.7094336183381,26.9019025143759,430862.761241737,0.0,1.0
2020-08-18,30.32,30.6199,30.29,30.6,372400,26.5257133084838,26.7880834081281,26.4994675499332,26.7706737216228,425668.779146034,0.0,1.0
2020-08-19,30.21,30.515,30.15,30.39,220250,26.4294788604649,26.6963107390628,26.3769873433637,26.5869534117686,251754.964035752,0.0,1.0
2020-08-20,29.97,30.15,29.82,29.97,246387,26.21951279206,26.3769873433637,26.088283999307,26.21951279206,281630.648462551,0.0,1.0
2020-08-21,29.85,29.99,29.7118,29.87,466449,26.1145297578576,26.2370099644271,25.9936242968011,26.1320269302246,533170.720633427,0.0,1.0
2020-08-24,30.44,30.46,29.902,30.03,478922,26.6306963426862,26.6481935150533,26.160022406012,26.2720043091612,547427.881434418,0.0,1.0
2020-08-25,30.27,30.57,30.1,30.53,371007,26.5432104808509,26.8062750049426,26.3941405838656,26.7711997350637,423098.098781304,0.07,1.0
2020-08-26,30.0,30.23,29.9779,30.23,283576,26.3064524091684,26.508135210972,26.2870733225603,26.508135210972,323391.381995507,0.0,1.0
2020-08-27,30.27,30.465,30.1,30.1,400364,26.5432104808509,26.7142024215105,26.3941405838656,26.3941405838656,456576.957363279,0.0,1.0
2020-08-28,30.43,30.44,30.1515,30.4,267022,26.6835115603664,26.6922803778362,26.4392999938347,26.6572051079573,304513.123829959,0.0,1.0
2020-08-31,30.08,30.39,30.0743,30.39,252659,26.3766029489261,26.6484362904876,26.3716047229684,26.6484362904876,288133.492198222,0.0,1.0
2020-09-01,30.18,30.19,29.75,29.99,401901,26.4642911236234,26.4730599410931,26.0872319724253,26.2976835916986,458329.75927221,0.0,1.0
2020-09-02,30.62,30.7,30.14,30.25,309489,26.8501190922912,26.920269632049,26.4292158537445,26.5256728459114,352942.687048296,0.0,1.0
2020-09-03,30.09,30.9,29.93,30.58,323962,26.3853717663959,27.0956459814434,26.2450706868803,26.8150438224123,369447.763188804,0.0,1.0
2020-09-04,30.1,30.52,29.724,30.44,296691,26.3941405838656,26.7624309175939,26.064433047004,26.6922803778362,338347.788654996,0.0,1.0
2020-09-08,29.4,29.85,29.38,29.85,253227,25.780323360985,26.1749201471225,25.7627857260455,26.1749201471225,288781.242025335,0.0,1.0
2020-09-09,29.68,29.8613,29.4625,29.6,332417,26.0258502501372,26.1848289108633,25.8351284701708,25.9556997103795,379089.884294865,0.0,1.0
2020-09-10,29.24,29.8899,29.24,29.75,406681,25.6400222814694,26.2099077288267,25.6400222814694,26.0872319724253,463780.893380664,0.0,1.0
2020-09-11,29.38,29.46,29.12,29.38,302276,25.7627857260455,25.8329362658033,25.5347964718328,25.7627857260455,344716.948486734,0.0,1.0
2020-09-14,29.88,29.97,29.53,29.61,233873,26.2012265995317,26.2801459567592,25.8943179880914,25.9644685278492,266709.850909228,0.0,1.0
2020-09-15,29.82,30.0864,29.7601,30.02,374033,26.1486136947134,26.3822149921068,26.0960884780697,26.3239900441078,426548.963177157,0.0,1.0
2020-09-16,30.02,30.34,29.81,29.92,292455,26.3239900441078,26.6045922031389,26.1398448772436,26.2363018694106,333517.034662652,0.0,1.0
2020-09-17,29.93,29.9968,29.47,29.61,298562,26.2450706868803,26.3036463875781,25.8417050832731,25.9644685278492,340481.485708744,0.0,1.0
2020-09-18,29.51,29.99,29.425,29.97,230401,25.8767803531519,26.2976835916986,25.8022454046593,26.2801459567592,262750.366050537,0.0,1.0
2020-09-21,28.66,29.01,28.4,29.01,352689,25.1314308682255,25.4383394796658,24.9034416140127,25.4383394796658,402208.166856904,0.0,1.0
2020-09-22,28.66,28.9591,28.5137,28.68,344941,25.179659364309,25.4424380145485,25.0511253739043,25.1972306548633,392618.856234924,0.055,1.0
2020-09-23,28.0,28.912,28.0,28.72,276427,24.5998067760171,25.4010576252931,24.5998067760171,25.2323732359719,314634.829064831,0.0,1.0
2020-09-24,28.1,28.5,27.71,27.98,546213,24.6876632287886,25.0390890398746,24.3450230629798,24.5822354854628,621710.736968488,0.0,1.0
2020-09-25,28.46,28.55,27.89,28.0,259516,25.003946458766,25.0830172662603,24.5031646779685,24.5998067760171,295386.385192432,0.0,1.0
2020-09-28,29.04,29.18,28.78,28.78,330346,25.5135138848406,25.6365129187207,25.2850871076348,25.2850871076348,376006.530629246,0.0,1.0
2020-09-29,28.82,29.0499,28.59,29.02,554040,25.3202296887434,25.522211673665,25.1181598473689,25.4959425942863,630619.587432046,0.0,1.0
2020-09-30,28.92,29.2433,28.741,28.86,469215,25.4080861415149,25.6921260533251,25.2508230910539,25.355372269852,534070.048583003,0.0,1.0
2020-10-01,29.07,29.2158,28.83,29.01,299039,25.5398708206721,25.6679655288129,25.3290153340205,25.4871569490092,340372.266995328,0.0,1.0
2020-10-02,29.51,29.6301,28.62,28.62,496644,25.9264392128666,26.0319548126452,25.1445167832004,25.1445167832004,565290.293806588,0.0,1.0
2020-10-05,30.1,30.1492,29.76,29.76,528301,26.4447922842184,26.488017658982,26.1460803447954,26.1460803447954,601322.93455335,0.0,1.0
2020-10-06,29.98,30.71,29.94,30.28,548214,26.3393645408926,26.9807166461245,26.3042219597841,26.6029338992071,623988.315833645,0.0,1.0
2020-10-07,30.41,30.5599,30.22,30.22,448371,26.7171472878101,26.8488441105145,26.5502200275442,26.5502200275442,510344.984182539,0.0,1.0
2020-10-08,30.92,30.94,30.61,30.63,569099,27.1652151969447,27.1827864874989,26.892860193353,26.9104314839073,647760.047267327,0.0,1.0
2020-10-09,30.87,31.195,30.79,31.11,304277,27.1212869705589,27.4068204420662,27.0510018083417,27.3321424572105,346334.26504415,0.0,1.0
2020-10-12,31.05,31.1283,30.8401,30.93,297173,27.2794285855476,27.3482201880677,27.0950178911802,27.1740008422218,338248.347873698,0.0,1.0
2020-10-13,30.65,31.0,30.5901,30.9,334950,26.9280027744616,27.2355003591618,26.8753767592515,27.1476439063903,381246.896993654,0.0,1.0
2020-10-14,30.62,30.9376,30.58,30.7,377270,26.9016458386302,27.1806779326324,26.8665032575216,26.9719310008474,429416.381038351,0.0,1.0
2020-10-15,30.89,30.92,30.26,30.28,431299,27.1388582611132,27.1652151969447,26.5853626086528,26.6029338992071,490913.286838233,0.0,1.0
2020-10-16,30.77,31.0235,30.71,30.88,471813,27.0334305177874,27.2561466255631,26.9807166461245,27.1300726158361,537027.144980645,0.0,1.0
2020-10-19,30.36,30.96,30.34,30.84,433484,26.6732190614243,27.2003577780532,26.65564777087,27.0949300347275,493400.298242714,0.0,1.0
2020-10-20,30.57,30.8798,30.51,30.59,360475,26.8577176122444,27.1298969029305,26.8050037405815,26.8752889027987,410299.970723354,0.0,1.0
2020-10-21,30.56,30.75,30.52,30.57,319882,26.8489319669673,27.0158592272331,26.8137893858587,26.8577176122444,364096.193175471,0.0,1.0
2020-10-22,31.05,31.0883,30.58,30.62,368584,27.2794285855476,27.3130776069591,26.8665032575216,26.9016458386302,419529.799317835,0.0,1.0
2020-10-23,31.25,31.37,30.98,31.23,252160,27.4551414910906,27.5605692344164,27.2179290686075,27.4375702005363,287013.63650073,0.0,1.0
2020-10-26,30.58,30.8639,30.28,30.85,266961,26.8665032575216,27.1159277269398,26.6029338992071,27.1037156800046,303860.435492828,0.0,1.0
2020-10-27,30.0,30.56,30.0,30.56,287361,26.418435348387,26.9115794748902,26.418435348387,26.9115794748902,326318.719724117,0.07,1.0
2020-10-28,29.13,29.69,29.13,29.45,526031,25.6523007232838,26.145444849787,25.6523007232838,25.9340973669999,597345.368561485,0.0,1.0
2020-10-29,29.48,29.67,28.8615,29.07,401755,25.9605158023483,26.1278325595547,25.4158557269157,25.599463852587,456221.189523848,0.0,1.0
2020-10-30,29.44,29.586,29.073,29.41,357159,25.9252912218838,26.0538609405792,25.6021056961218,25.8988727865354,405579.280479765,0.0,1.0
2020-11-02,30.2,30.24,29.6573,29.81,306743,26.5945582507096,26.6297828311741,26.1166487552572,26.2511185911805,348328.350208743,0.0,1.0
2020-11-03,30.82,31.0,30.5375,30.62,342625,27.1405392479096,27.2990498599999,26.8917656483789,26.964416345587,389074.896542939,0.0,1.0
2020-11-04,30.35,30.94,30.1533,30.53,385154,26.7266504274515,27.2462129893031,26.5534335530172,26.8851610395418,437369.581037867,0.0,1.0
2020-11-05,31.0,31.2,30.63,30.63,348947,27.2990498599999,27.4751727623225,26.9732224907031,26.9732224907031,396253.974239968,0.0,1.0
2020-11-06,30.74,31.2038,30.69,31.1,234752,27.0700900869805,27.4785190974666,27.0260593613999,27.3871113111612,266577.483001089,0.0,1.0
2020-11-09,32.27,33.37,32.21,32.25,442073,28.4174302897483,29.3861062525225,28.3645934190515,28.399817999516,502005.127294934,0.0,1.0
2020-11-10,32.87,32.94,32.2792,32.35,344598,28.945798996716,29.0074420125289,28.4255319432551,28.4878794506773,391315.377450285,0.0,1.0
2020-11-11,32.67,33.03,32.486,33.03,251358,28.7696760943934,29.0866973185741,28.6076430242567,29.0866973185741,285434.769340358,0.0,1.0
2020-11-12,32.01,32.41,31.7431,32.41,235452,28.1884705167289,28.5407163213741,27.9534345035794,28.5407163213741,267372.382461374,0.0,1.0
2020-11-13,32.86,32.94,32.25,32.25,191077,28.9369928515999,29.0074420125289,28.399817999516,28.399817999516,216981.434532609,0.0,1.0
2020-11-16,33.68,33.7116,33.25,33.52,188534,29.6590967511225,29.6869241696894,29.2804325111289,29.5181984292644,214093.67835046,0.0,1.0
2020-11-17,33.65,33.79,33.11,33.34,406500,29.6326783157741,29.7559643473999,29.1571464795031,29.3596878171741,461609.472293921,0.0,1.0
2020-11-18,33.18,33.9,33.18,33.79,265624,29.218789495316,29.8528319436773,29.218789495316,29.7559643473999,301634.820340961,0.0,1.0
2020-11-19,33.31,33.34,32.9144,33.09,201099,29.3332693818257,29.3596878171741,28.9848982810316,29.1395341892708,228362.123662571,0.0,1.0
2020-11-20,33.2,33.324,33.082,33.21,203638,29.2364017855483,29.3455979849883,29.1324892731779,29.2452079306644,231245.33756209,0.0,1.0
2020-11-23,33.77,33.938,33.43,33.43,346039,29.7867858553063,29.9349700431562,29.4868892846577,29.4868892846577,392312.788857623,0.055,1.0
2020-11-24,34.63,34.6893,34.17,34.19,268202,30.5453477692999,30.597653259416,30.1396053501871,30.1572463249311,304067.098209138,0.0,1.0
2020-11-25,34.29,34.5,34.112,34.5,360925,30.2454511986513,30.4306814334637,30.0884465234294,30.4306814334637,409189.407316624,0.0,1.0
2020-11-27,34.14,34.41,34.0267,34.41,84572,30.113143888071,30.3512970471155,30.013207766146,30.3512970471155,95881.3231435383,0.0,1.0
2020-11-30,33.53,34.03,33.46,34.03,522358,29.5750941583779,30.0161185269788,29.5133507467738,30.0161185269788,592209.906288279,0.0,1.0
2020-12-01,33.93,34.185,33.8,33.96,1493216,29.9279136532586,30.1528360812451,29.8132473174224,29.9543751153747,1692895.11681291,0.0,1.0
2020-12-02,33.95,34.04,33.8001,33.82,417959,29.9455546280027,30.0249390143508,29.8133355222961,29.8308882921664,473850.23340763,0.0,1.0
2020-12-03,34.13,34.355,33.981,34.01,257316,30.104323400699,30.3027843665694,29.9728981388559,29.9984775522348,291725.37655492,0.0,1.0
2020-12-04,34.774,34.774,34.31,34.31,246361,30.672362787457,30.672362787457,30.2630921733953,30.2630921733953,279305.427930819,0.0,1.0
2020-12-07,34.54,34.71,34.43,34.71,248988,30.4659633829517,30.6159116682761,30.3689380218595,30.6159116682761,282283.721407361,0.0,1.0
2020-12-08,34.59,34.68,34.32,34.32,312870,30.5100658198118,30.58945020616,30.2719126607673,30.2719126607673,354708.290828156,0.0,1.0
2020-12-09,34.6,34.86,34.42,34.79,267729,30.5188863071839,30.7482189788563,30.3601175344875,30.6864755672522,303530.846661972,0.0,1.0
2020-12-10,34.66,34.71,34.35,34.38,276574,30.571809231416,30.6159116682761,30.2983741228834,30.3248355849995,313558.63722155,0.0,1.0
2020-12-11,34.56,34.73,34.361,34.39,442476,30.4836043576958,30.6335526430201,30.3080766589926,30.3336560723715,501645.749648349,0.0,1.0
2020-12-14,34.3,34.9899,34.3,34.94,229664,30.2542716860233,30.8627971098189,30.2542716860233,30.8187828778325,260375.634943451,0.0,1.0
2020-12-15,34.98,34.99,34.41,34.54,379373,30.8540648273206,30.8628853146926,30.3512970471155,30.4659633829517,430104.351380285,0.0,1.0
2020-12-16,34.89,35.0658,34.76,35.05,288655,30.7746804409724,30.9297446089725,30.6600141051362,30.9158082389247,327255.159296198,0.0,1.0
2020-12-17,35.03,35.0797,34.837,35.06,259339,30.8981672641807,30.9420050864196,30.7279318579007,30.9246287262967,294018.900613939,0.0,1.0
2020-12-18,34.76,35.18,34.58,35.07,378719,30.6600141051362,31.0304745747609,30.5012453324398,30.9334492136687,429362.895752703,0.0,1.0
2020-12-21,34.33,34.37,33.85,34.09,727450,30.4747838703238,30.5102919202746,30.0486872709135,30.2617355706186,819476.148092356,0.22,1.0
2020-12-22,34.36,34.4942,34.215,34.37,257880,30.5014149077869,30.620544415372,30.3726982267151,30.5102919202746,290503.139830995,0.0,1.0
2020-12-23,34.67,34.85,34.51,34.51,411047,30.7766022949061,30.9363885196849,30.6345700951026,30.6345700951026,463046.549240386,0.0,1.0
2020-12-24,34.72,34.87,34.4903,34.84,133884,30.8209873573446,30.9541425446603,30.6170823805018,30.9275115071972,150821.011218912,0.0,1.0
2020-12-28,34.77,35.08,34.72,34.95,296718,30.8653724197832,31.1405598069024,30.8209873573446,31.0251586445621,334254.345604052,0.0,1.0
2020-12-29,34.39,34.9161,34.27,34.86,211969,30.5280459452501,30.9950655722287,30.4215217953975,30.9452655321726,238784.163358291,0.0,1.0
2020-12-30,34.68,34.86,34.47,34.47,190881,30.7854793073938,30.9452655321726,30.5990620451518,30.5990620451518,215028.423429812,0.0,1.0
2020-12-31,34.81,34.91,34.47,34.66,469247,30.9008804697341,30.9896505946112,30.5990620451518,30.7677252824183,528609.147108246,0.0,1.0
2021-01-04,34.36,35.05,34.17,34.99,1435973,30.5014149077869,31.1139287694392,30.3327516705203,31.0606666945129,1617630.93381624,0.0,1.0
2021-01-05,34.75,34.97,34.33,34.33,482432,30.8476183948078,31.0429126695375,30.4747838703238,30.4747838703238,543462.117089135,0.0,1.0
2021-01-06,36.2,36.4,35.01,35.01,603077,32.1347852055264,32.3123254552807,31.0784207194883,31.0784207194883,679369.327050785,0.0,1.0
2021-01-07,36.28,36.4682,36.19,36.33,351686,32.2058013054281,32.3728666804469,32.1259081930387,32.2501863678667,396176.078930522,0.0,1.0
2021-01-08,36.11,36.439,35.7387,36.41,774466,32.0548920931369,32.3469458039827,31.7252886194681,32.3212024677684,872439.912720456,0.0,1.0
2021-01-11,36.2,36.2525,35.76,35.76,321798,32.1347852055264,32.1813895210869,31.7441966560669,31.7441966560669,362507.093963604,0.0,1.0
2021-01-12,36.72,36.72,36.2731,36.28,245727,32.5963898548875,32.5963898548875,32.1996761668116,32.2058013054281,276812.723131886,0.0,1.0
2021-01-13,36.44,36.72,36.39,36.66,210442,32.3478335052315,32.5963898548875,32.3034484427929,32.5431277799612,237063.990043098,0.0,1.0
2021-01-14,36.73,36.9135,36.5901,36.63,227705,32.6052668673752,32.7681600465248,32.4810774626721,32.5164967424981,256510.84789521,0.0,1.0
2021-01-15,36.5,36.66,36.0808,36.33,286039,32.4010955801578,32.5431277799612,32.0289712166728,32.2501863678667,322224.397448883,0.0,1.0
2021-01-19,36.71,36.8,36.5,36.8,349263,32.5875128423998,32.6674059547892,32.4010955801578,32.6674059547892,393446.557029598,0.0,1.0
2021-01-20,36.89,36.95,36.669,36.78,238116,32.7472990671787,32.800561142105,32.5511170912002,32.6496519298138,268238.892678754,0.0,1.0
2021-01-21,36.6,37.0,36.56,36.87,252558,32.489865705035,32.8449462045435,32.4543576550841,32.7295450422032,284507.879592974,0.0,1.0
2021-01-22,36.65,36.71,36.255,36.28,237458,32.5342507674735,32.5875128423998,32.1836087742088,32.2058013054281,267497.652311107,0.0,1.0
2021-01-25,36.67,36.97,36.36,36.62,302499,32.5608818049367,32.8272648030681,32.2856193735341,32.5164846385814,340673.769108986,0.01,1.0
2021-01-26,36.45,36.8819,36.41,36.87,450484,32.3655342729736,32.7490369959502,32.3300165398894,32.7384704703576,507334.180289167,0.0,1.0
2021-01-27,35.82,36.2242,35.65,35.98,502238,31.8061299768975,32.1650366697133,31.6551796112897,31.9482009092343,565619.431633689,0.0,1.0
2021-01-28,35.96,36.2996,35.96,36.01,285238,31.9304420426922,32.231987596577,31.9304420426922,31.9748392090474,321234.46541347,0.0,1.0
2021-01-29,35.23,35.99,35.16,35.91,238148,31.2822434139056,31.9570803425053,31.2200873810083,31.8860448763369,268201.801545681,0.0,1.0
2021-02-01,35.88,35.9673,35.31,35.53,317163,31.8594065765238,31.9369240289801,31.353278880074,31.5486264120371,357188.336595868,0.0,1.0
2021-02-02,36.23,36.39,35.9857,36.18,254642,32.1701867410105,32.3122576733473,31.9532621861988,32.1257895746553,286777.31137442,0.0,1.0
2021-02-03,36.44,36.46,36.11,36.25,197374,32.3566548397025,32.3744137062446,32.0636335417579,32.1879456075526,222282.204252302,0.0,1.0
2021-02-04,36.81,36.87,36.46,36.46,231009,32.6851938707314,32.7384704703576,32.3744137062446,32.3744137062446,260161.874016436,0.0,1.0
2021-02-05,37.01,37.1079,36.85,37.05,164920,32.8627825361523,32.9497121878759,32.7207116038156,32.8983002692365,185732.574327367,0.0,1.0
2021-02-08,37.53,37.56,37.16,37.24,193069,33.3245130662469,33.35115136606,32.9959740352181,33.0670095013865,217433.921857933,0.0,1.0
2021-02-09,37.74,37.83,37.4207,37.5,561103,33.5109811649389,33.5908960643783,33.2274608605943,33.2978747664337,631913.076963427,0.0,1.0
2021-02-10,37.75,37.98,37.55,37.9,233082,33.51986059821,33.7240875634441,33.342271932789,33.6530520972757,262496.48247254,0.0,1.0
2021-02-11,37.84,38.06,37.46,37.96,191570,33.5997754976494,33.7951230296125,33.2623570333495,33.706328696902,215745.751054412,0.0,1.0
2021-02-12,37.91,37.9696,37.68,37.68,181275,33.6619315305467,33.7148529528422,33.4577045653126,33.4577045653126,204151.542633965,0.0,1.0
2021-02-16,37.95,38.1752,37.902,38.1,290129,33.6974492636309,33.897414100895,33.6548279839299,33.8306407626967,326742.699836434,0.0,1.0
2021-02-17,37.85,37.9968,37.66,37.85,284739,33.6086549309205,33.7390050113395,33.4399456987705,33.6086549309205,320672.492610963,0.0,1.0
2021-02-18,37.49,37.75,37.3808,37.64,213009,33.2889953331627,33.51986059821,33.1920319218428,33.4221868322284,239890.309998169,0.0,1.0
2021-02-19,37.99,38.06,37.65,37.65,253671,33.7329669967151,33.7951230296125,33.4310662654995,33.4310662654995,285683.773115435,0.0,1.0
2021-02-22,38.24,38.41,37.95,37.98,183144,33.9682719783979,34.1192815557078,33.71066740534,33.737316154277,206175.532404293,0.015,1.0
2021-02-23,38.45,38.59,37.75,38.08,216650,34.1548132209571,34.2791740493299,33.5330090790932,33.8261453174005,243895.126760309,0.0,1.0
2021-02-24,39.16,39.2,38.51,38.51,161553,34.7855002791335,34.8210319443828,34.2081107188312,34.2081107188312,181869.325702784,0.0,1.0
2021-02-25,38.23,39.235,38.1624,39.12,191436,33.9593890620856,34.852122151476,33.8993405478142,34.7499686138841,215510.304576443,0.0,1.0
2021-02-26,37.73,38.255,37.5801,38.23,184090,33.5152432464685,33.9815963528665,33.3820883309465,33.9593890620856,207240.497970483,0.0,1.0
2021-03-01,38.71,38.93,38.41,38.41,285843,34.385769045078,34.5811932039496,34.1192815557078,34.1192815557078,321789.590207925,0.0,1.0
2021-03-02,38.36,38.705,38.31,38.66,224025,34.074866974146,34.3813275869219,34.0304523925843,34.3413544635163,252197.58030223,0.0,1.0
2021-03-03,38.56,39.03,38.42,38.49,295692,34.2525253003929,34.670022367073,34.1281644720201,34.1903448862065,332877.165114282,0.0,1.0
2021-03-04,38.11,38.82,37.59,38.53,369939,33.8527940663375,34.4834811245138,33.3908824180957,34.2258765514559,416461.20147049,0.0,1.0
2021-03-05,39.16,39.23,37.93,38.56,222943,34.7855002791335,34.8476806933199,33.6929015727153,34.2525253003929,250979.511863944,0.0,1.0
2021-03-08,39.8,40.186,39.3101,39.32,317137,35.3540069231234,35.6968874927798,34.9188328529817,34.9276269401309,357019.01137957,0.0,1.0
2021-03-09,39.59,40.04,39.55,40.04,201464,35.1674656805642,35.5671969146196,35.1319340153148,35.5671969146196,226799.389880631,0.0,1.0
2021-03-10,40.3,40.39,39.68,39.72,273633,35.7981527387405,35.8780989855516,35.2474119273753,35.2829435926246,308044.10441174,0.0,1.0
2021-03-11,40.5,40.7075,40.22,40.44,203517,35.9758110649874,36.1601315784685,35.7270894082418,35.9225135671133,229110.56779542,0.0,1.0
2021-03-12,40.87,40.91,40.53,40.53,218202,36.304478968544,36.3400106337934,36.0024598139244,36.0024598139244,245642.300712453,0.0,1.0
2021-03-15,41.24,41.265,40.68,40.99,282543,36.6331468721007,36.6553541628816,36.1357035586095,36.4110739642921,318074.594046794,0.0,1.0
2021-03-16,40.86,41.18,40.6952,41.18,175411,36.2955960522317,36.5798493742266,36.1492055914043,36.5798493742266,197470.058066709,0.0,1.0
2021-03-17,40.99,40.99,40.54,40.78,114945,36.4110739642921,36.4110739642921,36.0113427302367,36.2245327217329,129400.070830666,0.0,1.0
2021-03-18,40.62,41.47,40.55,40.98,231741,36.0824060607355,36.8374539472846,36.0202256465491,36.4021910479798,260883.916780801,0.0,1.0
2021-03-19,40.57,40.89,40.22,40.57,143002,36.0379914791738,36.3222448011687,35.7270894082418,36.0379914791738,160985.418495165,0.0,1.0
2021-03-22,40.17,40.56,39.9782,40.56,154955,35.6826748266801,36.0291085628614,35.5123004918093,36.0291085628614,174441.584893347,0.0,1.0
2021-03-23,39.25,40.0759,39.0997,39.94,262600,34.8654465259445,35.5990865841809,34.73193629377,35.4783677514962,295623.633913026,0.0,1.0
2021-03-24,39.17,40.0,39.17,39.52,609088,34.7943831954458,35.5316652493702,34.7943831954458,35.1052852663778,685684.721754825,0.0,1.0
2021-03-25,39.94,40.085,38.78,38.93,209849,35.5363110146016,35.6653236609991,34.5042098434214,34.6376712017636,235853.661246835,0.06523,1.0
2021-03-26,40.72,40.73,40.13,40.21,178520,36.2303100779814,36.2392075018709,35.7053620685018,35.7765414596177,200642.345714227,0.0,1.0
2021-03-29,40.28,40.84,40.165,40.47,193350,35.8388234268441,36.3370791646552,35.736503052115,36.0078744807443,217310.091551904,0.0,1.0
2021-03-30,40.58,40.6799,40.25,40.36,140633,36.1057461435286,36.1946314081845,35.8121311551756,35.9100028179599,158060.357409976,0.0,1.0
2021-03-31,40.42,40.76,40.3474,40.66,199308,35.9633873612968,36.2658997735393,35.8987920638592,36.1769255346445,224006.41182843,0.0,1.0
2021-04-01,40.98,40.98,40.37,40.54,166406,36.461643099108,36.461643099108,35.9189002418494,36.0701564479707,187027.168837787,0.0,1.0
2021-04-05,41.16,41.33,41.0,41.22,194549,36.6217967291187,36.7730529352399,36.4794379468869,36.6751812724556,218657.672621315,0.0,1.0
2021-04-06,41.21,41.4,41.1196,41.18,148682,36.6662838485661,36.8353349024663,36.5858511366052,36.6395915768977,167106.79613199,0.0,1.0
2021-04-07,41.02,41.31,40.91,41.24,144509,36.4972327946659,36.755258087461,36.3993611318816,36.6929761202346,162416.674528441,0.0,1.0
2021-04-08,40.98,41.09,40.6423,41.09,176449,36.461643099108,36.5595147618923,36.1611770943601,36.5595147618923,198314.705685244,0.0,1.0
2021-04-09,41.1,41.1876,40.95,41.12,179050,36.5684121857818,36.6463536190537,36.4349508274395,36.5862070335608,201238.023751582,0.0,1.0
2021-04-12,41.4,41.4642,41.18,41.18,158140,36.8353349024663,36.8924563638368,36.6395915768977,36.6395915768977,177736.839296706,0.0,1.0
2021-04-13,41.11,41.41,40.9201,41.41,233428,36.5773096096713,36.8442323263558,36.40834753001,36.8442323263558,262354.590384162,0.0,1.0
2021-04-14,41.38,41.65,41.18,41.18,265324,36.8175400546874,37.0577704997035,36.6395915768977,36.6395915768977,298203.169024656,0.0,1.0
2021-04-15,41.57,41.61,41.26,41.58,161393,36.9865911085876,37.0221808041455,36.7107709680135,36.9954885324771,181392.953741073,0.0,1.0
2021-04-16,41.87,41.99,41.73,41.79,285133,37.2535138252721,37.3602829119459,37.1289498908193,37.1823344341562,320466.916650991,0.0,1.0
2021-04-19,41.77,41.9697,41.56,41.87,208616,37.1645395863773,37.3422211414503,36.9776936846981,37.2535138252721,234467.866869366,0.0,1.0
2021-04-20,41.3,41.8079,41.07,41.74,405893,36.7463606635715,37.1982608229184,36.5417199141133,37.1378473147088,456191.59550182,0.0,1.0
2021-04-21,41.88,41.89,41.18,41.24,388773,37.2624112491616,37.2713086730511,36.6395915768977,36.6929761202346,436950.070974442,0.0,1.0
2021-04-22,41.52,41.99,41.44,41.99,203292,36.9421039891402,37.3602829119459,36.8709245980243,37.3602829119459,228484.112396015,0.0,1.0
2021-04-23,42.1,42.23,41.63,41.64,126385,37.4581545747303,37.5738210852936,37.0399756519245,37.048873075814,142046.733492564,0.0,1.0
2021-04-26,42.17,42.4364,42.1,42.27,177738,37.5515775255698,37.788801624522,37.4892438659353,37.6406256107621,199597.778679107,0.035,1.0
2021-04-27,42.27,42.3196,42.01,42.25,152468,37.6406256107621,37.6847934610174,37.4091005892623,37.6228159937236,171219.852364975,0.0,1.0
2021-04-28,42.22,42.3893,42.18,42.34,178568,37.596101568166,37.7468599763964,37.5604823340891,37.7029592703967,200529.859361367,0.0,1.0
2021-04-29,42.56,42.72,42.26,42.57,156669,37.8988650578196,38.0413419941272,37.6317208022429,37.9077698663388,175937.528203743,0.0,1.0
2021-04-30,42.08,42.4204,41.99,42.34,154720,37.4714342488968,37.7745539308912,37.3912909722238,37.7029592703967,173748.823083591,0.0,1.0
2021-05-03,42.42,42.76,42.2,42.31,186978,37.7741977385505,38.0769612282041,37.5782919511275,37.676244844839,209974.194949093,0.0,1.0
2021-05-04,42.67,42.71,42.16,42.36,167419,37.9968179515311,38.032437185608,37.5426727170506,37.7207688874351,188009.65752218,0.0,1.0
2021-05-05,42.81,42.865,42.69,42.82,140497,38.1214852708002,38.170461717656,38.0146275685695,38.1303900793194,157776.553753719,0.0,1.0
2021-05-06,43.15,43.2,42.54,42.86,136755,38.4242487604538,38.46877280305,37.8810554407812,38.1660093133963,153574.329762129,0.0,1.0
2021-05-07,43.56,43.56,42.91,43.06,121615,38.7893459097421,38.7893459097421,38.2105333559925,38.3441054837808,136572.279726674,0.0,1.0
2021-05-10,43.41,44.074,43.398,43.7,147535,38.6557737819537,39.2470530676302,38.6450880117306,38.9140132290112,165680.14874378,0.0,1.0
2021-05-11,42.93,43.2199,42.55,42.84,150835,38.2283429730309,38.4864933720032,37.8899602493004,38.1481996963579,169386.011697347,0.0,1.0
2021-05-12,41.76,42.9863,41.715,42.87,270195,37.1864803762816,38.2784770449941,37.1464087379451,38.1749141219156,303425.951739084,0.0,1.0
2021-05-13,42.67,42.8258,41.7179,41.79,210147,37.9968179515311,38.1355548682606,37.1489911324157,37.2131948018393,235992.721849454,0.0,1.0
2021-05-14,43.26,43.32,42.8227,42.96,194649,38.5222016541653,38.5756305052807,38.1327943776196,38.2550573985886,218588.641832976,0.0,1.0
2021-05-17,43.22,43.29,42.8401,43.15,96072,38.4865824200884,38.548916079723,38.1482887444431,38.4242487604538,107887.777477293,0.0,1.0
2021-05-18,42.72,43.255,42.72,43.2,96002,38.0413419941272,38.5177492499057,38.0413419941272,38.46877280305,107809.168263127,0.0,1.0
2021-05-19,42.38,42.39,41.7132,42.19,206724,37.7385785044736,37.7474833129928,37.1448058724117,37.5693871426083,232148.731276708,0.0,1.0
2021-05-20,42.49,42.6199,42.1806,42.48,150074,37.836531398185,37.9522048608498,37.5610166226002,37.8276265896658,168531.417240479,0.0,1.0
2021-05-21,42.67,42.9699,42.49,42.74,105462,37.9968179515311,38.2638731590226,37.836531398185,38.0591516111656,118432.642063351,0.0,1.0
2021-05-24,42.72,42.82,42.505,42.76,323746,38.0992232495021,38.1884068245244,37.9074785632043,38.134896679511,363010.78973259,0.065,1.0
2021-05-25,42.23,42.92,42.18,42.84,168197,37.6622237318932,38.2775903995466,37.617631944382,38.2062435395288,188596.386675518,0.0,1.0
2021-05-26,42.61,42.66,42.3,42.31,178758,38.0011213169777,38.0457131044888,37.7246522344087,37.733570591911,200438.253294305,0.0,1.0
2021-05-27,42.9,43.072,42.8,42.91,141072,38.2597536845422,38.4131494335804,38.1705701095199,38.2686720420444,158181.593376152,0.0,1.0
2021-05-28,42.95,43.08,42.66,43.08,267163,38.3043454720533,38.4202841195822,38.0457131044888,38.4202841195822,299565.250589437,0.0,1.0
2021-06-01,43.48,43.48,43.21,43.34,532591,38.7770184196712,38.7770184196712,38.5362227671111,38.6521614146401,597185.075690416,0.0,1.0
2021-06-02,43.31,43.61,43.19,43.61,782617,38.6254063421334,38.8929570672001,38.5183860521067,38.8929570672001,877534.904610867,0.0,1.0
2021-06-03,43.29,43.3,42.8966,43.15,210146,38.6075696271289,38.6164879846312,38.2567214429914,38.4827126220978,235633.074753494,0.0,1.0
2021-06-04,43.38,43.47,43.0782,43.46,223849,38.687834844649,38.768100062169,38.4186788152318,38.7591817046667,250998.011622847,0.0,1.0
2021-06-07,43.33,43.5641,43.2304,43.39,253223,38.6432430571378,38.8520218062649,38.5544162164157,38.6967532021512,283934.569719643,0.0,1.0
2021-06-08,43.68,43.7204,43.074,43.4,163988,38.9553855697157,38.9914157340247,38.4149331050809,38.7056715596534,183876.907781618,0.0,1.0
2021-06-09,43.38,43.68,43.37,43.68,120397,38.687834844649,38.9553855697157,38.6789164871467,38.9553855697157,134999.073506497,0.0,1.0
2021-06-10,43.19,43.7,43.16,43.63,161882,38.5183860521067,38.9732222847201,38.4916309796,38.9107937822046,181515.486410615,0.0,1.0
2021-06-11,43.44,43.4579,43.2304,43.34,91034,38.7413449896623,38.7573088495913,38.5544162164157,38.6521614146401,102074.849519427,0.0,1.0
2021-06-14,42.99,43.501,42.82,43.43,127080,38.3400189020622,38.7957469704259,38.1884068245244,38.7324266321601,142492.60580584,0.0,1.0
2021-06-15,43.12,43.24,42.7708,43.01,118104,38.4559575495911,38.5629778396178,38.1445285056135,38.3578556170666,132427.972270168,0.0,1.0
2021-06-16,42.76,43.057,42.6,43.05,142031,38.134896679511,38.3997718973271,37.9922029594755,38.3935290470755,159256.90348764,0.0,1.0
2021-06-17,41.77,42.8155,41.45,42.72,156487,37.2519792867908,38.1843935636484,36.9665918467197,38.0992232495021,175466.166231811,0.0,1.0
2021-06-18,40.83,41.4079,40.83,41.35,139770,36.4136536815818,36.9290455616353,36.4136536815818,36.8774082716974,156721.683297783,0.0,1.0
2021-06-21,41.92,41.923,41.15,41.15,171502,37.3857546493242,37.3884301565749,36.6990411216529,36.6990411216529,192302.226006556,0.0,1.0
2021-06-22,41.78,41.925,41.54,41.91,207145,37.2608976442931,37.3902138280753,37.0468570642397,37.376836291822,232268.105363949,0.0,1.0
2021-06-23,41.72,41.93,41.7,41.9,236029,37.2073874992797,37.3946730068264,37.1895507842753,37.3679179343198,264655.234936627,0.0,1.0
2021-06-24,41.93,41.9596,41.53,41.77,119104,37.5284483693598,37.554941144741,37.1704378912357,37.3852441781101,133073.200118697,0.15,1.0
2021-06-25,42.38,42.3901,41.95,42.02,148122,37.9312101572494,37.940249921822,37.546348893266,37.6090007269377,165494.59756164,0.0,1.0
2021-06-28,41.81,42.38,41.66,42.38,237137,37.4210452259226,37.9312101572494,37.286791296626,37.9312101572494,264949.787215773,0.0,1.0
2021-06-29,41.73,42.17,41.7,42.0,146717,37.3494431302977,37.7432546562342,37.3225923444384,37.5911002030315,163924.811104706,0.0,1.0
2021-06-30,41.95,41.975,41.7,41.71,323775,37.546348893266,37.5687245481488,37.3225923444384,37.3315426063915,361749.188679063,0.0,1.0
2021-07-01,42.32,42.434,42.0125,42.14,1182344,37.8775085855308,37.9795415717962,37.6022880304729,37.7164038703749,1321016.08443999,0.0,1.0
2021-07-02,42.2,42.38,42.0514,42.38,435579,37.7701054420936,37.9312101572494,37.6371045494705,37.9312101572494,486666.202936105,0.0,1.0
2021-07-06,41.58,42.13,41.1773,42.13,163920,37.2151892010012,37.7074536084218,36.8547621521497,37.7074536084218,183145.477594848,0.0,1.0
2021-07-07,41.75,41.84,41.34,41.5,157932,37.3673436542039,37.4478960117819,37.0003829141267,37.1435871053764,176455.170616823,0.0,1.0
2021-07-08,41.18,41.57,40.8705,41.15,237017,36.8571787228771,37.2062389390481,36.5801681154285,36.8303279370178,264815.712927636,0.0,1.0
2021-07-09,42.17,42.17,41.66,41.66,180227,37.7432546562342,37.7432546562342,37.286791296626,37.286791296626,201365.056066903,0.0,1.0
2021-07-12,42.3,42.3,41.8,41.96,110163,37.8596080616246,37.8596080616246,37.4120949639694,37.5552991552191,123083.548366772,0.0,1.0
2021-07-13,41.62,42.1971,41.58,42.13,182548,37.2509902488136,37.7675098661272,37.2151892010012,37.7074536084218,203958.276256615,0.0,1.0
2021-07-14,41.52,42.047,41.43,41.73,149628,37.1614876292826,37.6331664342111,37.0809352717046,37.3494431302977,167177.229877757,0.0,1.0
2021-07-15,41.55,41.6589,41.2508,41.26,92337,37.1883384151419,37.2858067678112,36.920546577505,36.9287808185019,103166.812864053,0.0,1.0
2021-07-16,41.01,41.73,40.9824,41.73,83157,36.7050242696743,37.3494431302977,36.6803215466838,37.3494431302977,92910.1298215886,0.0,1.0
2021-07-19,40.05,40.4,39.8083,40.34,385566,35.8457991221765,36.1590582905351,35.62947129077,36.1053567188165,430787.391497896,0.0,1.0
2021-07-20,41.08,41.31,40.21,40.21,232005,36.767676103346,36.9735321282674,35.9890033134261,35.9890033134261,259215.876826457,0.0,1.0
2021-07-21,41.47,41.79,41.35,41.35,191448,37.1167363195171,37.4031447020163,37.0093331760798,37.0093331760798,213902.119293426,0.0,1.0
2021-07-22,41.08,41.45,40.9001,41.45,102374,36.767676103346,37.0988357956109,36.6066608908097,37.0988357956109,114381.00978096,0.0,1.0
2021-07-23,41.49,41.499,41.121,41.35,146130,37.1346368434233,37.1426920791811,36.8043721773538,37.0093331760798,163268.96437857,0.0,1.0
2021-07-26,41.58,41.78,41.41,41.41,143363,37.2554653797902,37.4346643474659,37.1031462572658,37.1031462572658,160004.269956957,0.045,1.0
2021-07-27,41.52,41.63,41.07,41.38,128950,37.2017056894874,37.3002651217091,36.798508012217,37.0762664121144,143918.239789552,0.0,1.0
2021-07-28,41.62,41.8604,41.1618,41.64,174102,37.2913051733253,37.5067023324716,36.8807603383801,37.3092250700929,194311.387234127,0.0,1.0
2021-07-29,42.05,42.255,41.808,41.91,105785,37.6765829538282,37.8602618956958,37.4597522029405,37.5511436764551,118064.296208901,0.0,1.0
2021-07-30,41.85,42.2663,41.7666,41.9,231359,37.4973839861524,37.8703866373695,37.4226580166316,37.5421837280714,258214.657149834,0.0,1.0
2021-08-02,41.62,42.53,41.62,42.01,864666,37.2913051733253,38.10666047625,37.2913051733253,37.640743160293,965034.57716846,0.0,1.0
2021-08-03,42.0,42.05,41.2544,41.77,401554,37.6317832119092,37.6765829538282,36.963729460414,37.4257043990821,448165.528192741,0.0,1.0
2021-08-04,41.46,41.9267,41.46,41.81,165613,37.1479459991847,37.5661067902561,37.1479459991847,37.4615441926173,184837.002297535,0.0,1.0
2021-08-05,41.94,41.96,41.65,41.65,204858,37.5780235216065,37.5959434183741,37.3181850184767,37.3181850184767,228637.477834883,0.0,1.0
2021-08-06,42.33,42.505,42.1465,42.16,185101,37.9274615085742,38.0842606052905,37.7630464557317,37.7751423860499,206587.127594307,0.0,1.0
2021-08-09,42.17,42.31,41.9831,42.23,325667,37.7841023344336,37.9095416118067,37.6166408991406,37.8378620247364,363469.727782428,0.0,1.0
2021-08-10,42.49,42.62,42.0796,42.2,81717,38.0708206827149,38.1873000117041,37.7031044010442,37.810982179585,91202.5343224725,0.0,1.0
2021-08-11,42.99,43.03,42.4273,42.65,98665,38.5188181019043,38.5546578954394,38.0146418063485,38.2141798568555,110117.821859916,0.0,1.0
2021-08-12,42.95,43.0989,42.69,43.02,97363,38.4829783083691,38.6163919398037,38.2500196503906,38.5456979470556,108664.688488795,0.0,1.0
2021-08-13,42.9,43.02,42.81,43.01,89345,38.4381785664502,38.5456979470556,38.3575390309961,38.5367379986718,99715.9762233232,0.0,1.0
2021-08-16,42.77,42.9,42.431,42.68,134372,38.3216992374609,38.4381785664502,38.0179569872505,38.2410597020068,149969.613935647,0.0,1.0
2021-08-17,42.28,42.55,41.9201,42.5,156466,37.8826617666553,38.1245803730176,37.5601932243228,38.0797806310986,174628.238130377,0.0,1.0
2021-08-18,41.84,42.41,41.84,42.19,146260,37.4884240377686,37.9991410956445,37.4884240377686,37.8020222312012,163237.547511593,0.0,1.0
2021-08-19,41.43,41.82,41.2,41.44,99072,37.1210661540333,37.4705041410011,36.9149873412062,37.1300261024171,110572.065548124,0.0,1.0
2021-08-20,41.91,41.935,41.3277,41.44,83181,37.5511436764551,37.5735435474146,37.0294058820672,37.1300261024171,92836.4723065898,0.0,1.0
2021-08-23,42.14,42.22,42.02,42.14,192232,37.7572224892823,37.8289020763526,37.6497031086768,37.7572224892823,214545.87879973,0.0,1.0
2021-08-24,42.41,42.48,42.1575,42.28,95226,37.9991410956445,38.0618607343311,37.7729023989539,37.8826617666553,106279.630106242,0.0,1.0
2021-08-25,42.58,42.8173,42.2663,42.36,153646,38.2410597020068,38.4541786185706,37.95932601416,38.0434778998828,171079.115771906,0.1,1.0
2021-08-26,42.28,42.66,42.251,42.66,137681,37.9716299718377,38.3129076300519,37.9455850979213,38.3129076300519,153302.681088943,0.0,1.0
2021-08-27,42.96,43.06,42.35,42.35,224951,38.5823373602211,38.6721472702775,38.0344969088772,38.0344969088772,250474.585553845,0.0,1.0
2021-08-30,42.82,43.1299,42.7818,43.11,107033,38.4566034861421,38.7349243974069,38.4222961005006,38.7170522253056,119177.27111942,0.0,1.0
2021-08-31,42.81,42.929,42.67,42.81,145948,38.4476224951365,38.5544962881036,38.3218886210576,38.4476224951365,162507.678616288,0.0,1.0
2021-09-01,42.85,43.0013,42.51,42.93,114448,38.4835464591591,38.6194288530744,38.1781927649674,38.5553943872042,127433.598283477,0.0,1.0
2021-09-02,43.23,43.2447,42.92,42.97,171136,38.8248241173733,38.8380261741516,38.5464133961985,38.5913183512267,190553.581328124,0.0,1.0
2021-09-03,43.02,43.18,42.93,43.18,87786,38.6362233062549,38.7799191623451,38.5553943872042,38.7799191623451,97746.4513046389,0.0,1.0
2021-09-07,42.44,42.97,42.44,42.97,110686,38.1153258279279,38.5913183512267,38.1153258279279,38.5913183512267,123244.750975158,0.0,1.0
2021-09-08,42.42,42.6,42.27,42.38,120286,38.0973638459166,38.2590216840181,37.962648980832,38.0614398818941,133933.994505158,0.0,1.0
2021-09-09,42.27,42.6899,42.27,42.36,84447,37.962648980832,38.3397607931588,37.962648980832,38.0434778998828,94028.5987893611,0.0,1.0
2021-09-10,41.85,42.5,41.81,42.5,89287,37.5854473585953,38.1692117739617,37.5495233945727,38.1692117739617,99417.7590690689,0.0,1.0
2021-09-13,42.14,42.28,41.9524,42.19,107772,37.8458960977588,37.9716299718377,37.677412706493,37.8908010527869,120000.120178656,0.0,1.0
2021-09-14,41.67,42.29,41.5428,42.29,109622,37.4237895204938,37.9806109628433,37.309551314902,37.9806109628433,122060.026483917,0.0,1.0
2021-09-15,42.23,42.26,41.634,41.68,132219,37.9267250168095,37.9536679898264,37.3914579528735,37.4327705114994,147220.946905521,0.0,1.0
2021-09-16,41.95,42.28,41.86,42.2,118302,37.6752572686516,37.9716299718377,37.5944283496009,37.8997820437926,131724.884175625,0.0,1.0
2021-09-17,41.58,42.06,41.54,41.93,130090,37.342960601443,37.7740481697137,37.3070366374205,37.6572952866404,144850.38446017,0.0,1.0
2021-09-20,41.0,41.06,40.46,40.88,187119,36.822063123116,36.8759490691498,36.3370896088116,36.7142912310484,208350.058342705,0.0,1.0
2021-09-21,40.85,41.3011,40.69,41.28,148868,36.6873482580314,37.0924807622958,36.5436524019412,37.0735308712739,165758.990189996,0.0,1.0
2021-09-22,41.34,41.66,41.08,41.08,105781,37.1274168173077,37.4148085294881,36.8939110511611,36.8939110511611,117783.215609049,0.0,1.0
2021-09-23,42.01,42.2428,41.62,41.62,79382,37.7291432146855,37.9382206852967,37.3788845654656,37.3788845654656,88388.9093644184,0.0,1.0
2021-09-24,41.89,42.1039,41.72,41.72,128161,37.7246527191826,37.9172834954212,37.5715567305872,37.5715567305872,142311.828023008,0.115,1.0
2021-09-27,42.48,42.73,42.05,42.05,103703,38.2559858560725,38.4811270157716,37.8687430613901,37.8687430613901,115153.31108114,0.0,1.0
2021-09-28,42.0,42.6052,42.0,42.45,297403,37.8237148294502,38.3687365488499,37.8237148294502,38.2289689169086,330240.592610283,0.0,1.0
2021-09-29,42.23,42.41,41.95,42.23,124915,38.0308446963734,38.1929463313568,37.7786865975104,38.0308446963734,138707.422675338,0.0,1.0
2021-09-30,41.45,42.39,41.45,42.39,220120,37.3284042781122,38.1749350385809,37.3284042781122,38.1749350385809,244424.431647884,0.0,1.0
2021-10-01,42.08,42.38,41.35,41.7,148127,37.895760000554,38.1659293921929,37.2383478142326,37.5535454378113,164482.363196011,0.0,1.0
2021-10-04,42.17,42.525,41.99,42.08,173048,37.9768108180456,38.2965112648184,37.8147091830623,37.895760000554,192155.002034359,0.0,1.0
2021-10-05,42.38,42.6284,42.0601,42.39,148647,38.1659293921929,38.3896296484699,37.8778387642419,38.1749350385809,165059.778716895,0.0,1.0
2021-10-06,42.31,42.35,41.57,41.99,108981,38.1028898674771,38.138912453029,37.4364720347678,37.8147091830623,121014.078618108,0.0,1.0
2021-10-07,42.74,43.02,42.56,42.56,100189,38.4901326621596,38.7422907610226,38.3280310271763,38.3280310271763,111251.314657322,0.0,1.0
2021-10-08,42.63,42.95,42.63,42.83,70266,38.391070551892,38.6792512363069,38.391070551892,38.5711834796513,78024.3826738606,0.0,1.0
2021-10-11,42.48,43.0299,42.48,42.78,74934,38.2559858560725,38.7512063509467,38.2559858560725,38.5261552477115,83207.7973882542,0.0,1.0
2021-10-12,42.53,42.77,42.46,42.52,88738,38.3010140880124,38.5171496013235,38.2379745632966,38.2920084416244,98535.9586387873,0.0,1.0
2021-10-13,42.66,42.69,42.14,42.55,115336,38.4180874910559,38.4451044302198,37.9497938788817,38.3190253807883,128070.762531984,0.0,1.0
2021-10-14,43.24,43.29,42.8541,42.97,87973,38.9404149815578,38.9854432134976,38.5928870874463,38.6972625290828,97686.4915744107,0.0,1.0
2021-10-15,43.27,43.73,43.27,43.55,215908,38.9674319207217,39.3816916545681,38.9674319207217,39.2195900195847,239747.365928726,0.0,1.0
2021-10-18,43.35,43.475,43.0551,43.13,143935,39.0394770918254,39.152047671675,38.7739005798444,38.8413528712902,159827.505766119,0.0,1.0
2021-10-19,43.42,43.54,43.23,43.54,143438,39.1025166165412,39.2105843731968,38.9314093351699,39.2105843731968,159275.62977789,0.0,1.0
2021-10-20,43.93,43.93,43.34,43.4,107777,39.5618045823274,39.5618045823274,39.0304714454375,39.0845053237653,119677.13960437,0.0,1.0
2021-10-21,43.79,43.8765,43.5303,43.83,130992,39.4357255328959,39.5136243741518,39.2018488962004,39.4717481184477,145455.411368433,0.0,1.0
2021-10-22,43.92,44.099,43.7211,43.87,111899,39.5527989359394,39.714000006284,39.3736766292828,39.5077707039996,124254.268021836,0.0,1.0
2021-10-25,44.02,44.165,43.807,43.99,154192,39.7058949245348,39.8366844466624,39.5137696265129,39.678835023405,170945.192216431,0.07,1.0
2021-10-26,43.71,44.0672,43.71,44.06,160511,39.426275946193,39.7484691689791,39.426275946193,39.7419747927079,177950.761050194,0.0,1.0
2021-10-27,42.76,43.625,42.76,43.55,187052,38.5693790770811,39.3496062263251,38.5693790770811,39.2819564735005,207375.4805338,0.0,1.0
2021-10-28,43.42,43.42,42.94,42.94,107971,39.1646969019378,39.1646969019378,38.7317384838602,38.7317384838602,119702.211196432,0.0,1.0
2021-10-29,43.25,43.583,43.14,43.38,93746,39.0113574622019,39.3117223647433,38.9121378247258,39.1286170337646,103931.643597084,0.0,1.0
2021-11-01,44.06,44.09,43.47,43.47,220272,39.7419747927079,39.7690346938378,39.2097967371542,39.2097967371542,244204.883391471,0.0,1.0
2021-11-02,44.08,44.1301,43.896,44.07,131913,39.7600147267945,39.8052047616814,39.5940473331981,39.7509947597512,146245.545429374,0.0,1.0
2021-11-03,44.63,44.78,44.01,44.02,155812,40.2561129141751,40.3914124198244,39.6968749574915,39.7058949245348,172741.20764778,0.0,1.0
2021-11-04,44.27,44.76,44.11,44.7,121893,39.9313941006169,40.3733724857378,39.7870746279243,40.3192526834781,135136.857391028,0.0,1.0
2021-11-05,44.77,45.02,44.58,44.58,89486,40.3823924527811,40.6078916288632,40.2110130789587,40.2110130789587,99208.7882035352,0.0,1.0
2021-11-08,44.75,45.0897,44.685,45.04,87638,40.3643525186945,40.6707607991549,40.3057227329132,40.6259315629497,97160.000229996,0.0,1.0
2021-11-09,44.73,44.84,44.55,44.78,161483,40.3463125846079,40.4455322220841,40.1839531778288,40.3914124198244,179028.370309004,0.0,1.0
2021-11-10,44.57,44.91,44.47,44.71,112589,40.2019931119154,40.508671991387,40.1117934414826,40.3282726505214,124821.963827278,0.0,1.0
2021-11-11,44.83,44.905,44.54,44.74,80382,40.4365122550408,40.5041620078654,40.1749332107855,40.3553325516512,89115.6249399523,0.0,1.0
2021-11-12,45.02,45.075,44.85,44.94,105506,40.6078916288632,40.6575014476012,40.4545521891273,40.5357318925169,116969.385246879,0.0,1.0
2021-11-15,45.13,45.22,45.04,45.16,167270,40.7071112663393,40.7882909697288,40.6259315629497,40.7341711674691,185444.136544324,0.0,1.0
2021-11-16,45.05,45.33,45.0461,45.18,155871,40.634951529993,40.887510607205,40.6314337428461,40.7522111015557,172806.618086329,0.0,1.0
2021-11-17,44.74,44.92,44.57,44.92,123576,40.3553325516512,40.5176919584303,40.2019931119154,40.5176919584303,137002.71786693,0.0,1.0
2021-11-18,44.64,44.9289,44.3888,44.9,79241,40.2651328812184,40.5257197290989,40.0385513090911,40.4996520243438,87850.6535775019,0.0,1.0
2021-11-19,44.3,44.51,44.16,44.4,86732,39.9584540017467,40.1478733096557,39.8321744631408,40.0486536721796,96155.5619702415,0.0,1.0
2021-11-22,44.73,45.09,44.455,44.5,127129,40.3463125846079,40.6710313981662,40.0982634909176,40.1388533426124,140941.756649389,0.0,1.0
2021-11-23,44.78,44.89,44.555,44.7,170905,40.4635721561706,40.5629690507034,40.2602603264444,40.3912835056013,189136.190706606,0.08,1.0
2021-11-24,44.7,44.82,44.6117,44.63,104584,40.3912835056013,40.4997164814553,40.3114949075354,40.3280309363532,115740.436902722,0.0,1.0
2021-11-26,43.43,43.72,43.12,43.72,144345,39.2437011778135,39.5057475361273,38.9635826568575,39.5057475361273,159742.918273573,0.0,1.0
2021-11-29,43.42,44.02,43.225,44.02,144279,39.2346650964924,39.7768299757622,39.0584615107297,39.7768299757622,159669.877762256,0.0,1.0
2021-11-30,42.22,43.1059,42.22,43.07,148687,38.1503353379527,38.9508417821946,38.1503353379527,38.9184022502516,164548.098578703,0.0,1.0
2021-12-01,41.76,43.302,41.742,42.84,109354,37.7346755971792,39.1280393369026,37.7184106508011,38.7105723798649,121019.273856998,0.0,1.0
2021-12-02,42.91,43.1538,41.935,41.98,108462,38.773824949113,38.994124611723,37.8928070202996,37.9334693862448,120032.120279804,0.0,1.0
2021-12-03,42.58,43.13,42.32,43.11,125776,38.4756342655146,38.9726187381786,38.2406961511644,38.9545465755363,139193.08108197,0.0,1.0
2021-12-06,43.41,43.7273,42.9,43.04,128423,39.2256290151712,39.5123438754917,38.7647888677919,38.8912940062882,142122.448255548,0.0,1.0
2021-12-07,43.88,44.225,43.7139,43.88,146156,39.6503248372659,39.962069642846,39.5002355265214,39.6503248372659,161747.105637136,0.0,1.0
2021-12-08,43.94,44.0901,43.86,43.95,116904,39.7045413251929,39.8401729058236,39.6322526746236,39.713577406514,129374.6656819,0.0,1.0
2021-12-09,43.52,43.825,43.52,43.7,110458,39.325025909704,39.6006263899995,39.325025909704,39.487675373485,122241.042409937,0.0,1.0
2021-12-10,43.62,43.81,43.3597,43.79,75437,39.4153867229156,39.5870722680178,39.1801775261258,39.5690001053754,83484.1977609447,0.0,1.0
2021-12-13,43.27,43.64,43.1548,43.64,101631,39.0991238766749,39.433458885558,38.9950282198551,39.433458885558,112472.427358492,0.0,1.0
2021-12-14,43.13,43.6169,43.0594,43.18,89776,38.9726187381786,39.4125855377061,38.9088240040512,39.0177991447844,99352.8021817751,0.0,1.0
2021-12-15,43.51,43.59,42.83,43.17,289670,39.3159898283828,39.3882784789522,38.7015362985437,39.0087630634633,320570.377472763,0.0,1.0
2021-12-16,43.45,44.1,43.37,43.8,164389,39.2617733404559,39.8491186263315,39.1894846898866,39.5780361866966,181925.100225671,0.0,1.0
2021-12-17,42.96,43.4529,42.89,43.32,215435,38.8190053557189,39.264393804039,38.7557527864707,39.1443042832807,238416.402357319,0.0,1.0
2021-12-20,42.22,42.44,41.6444,42.44,200673,38.1503353379527,38.3491291270183,37.6302184971066,38.3491291270183,222079.674659412,0.0,1.0
2021-12-21,43.17,43.2099,42.64,42.64,496996,39.0087630634633,39.0448170279347,38.5298507534416,38.5298507534416,550012.757007813,0.0,1.0
2021-12-22,43.44,43.45,43.03,43.19,192418,39.2527372591347,39.2617733404559,38.882257924967,39.0268352261056,212944.077372714,0.0,1.0
2021-12-23,43.68,43.795,43.55,43.62,119663,39.4696032108426,39.573518146036,39.3521341536675,39.4153867229156,132427.980389834,0.0,1.0
2021-12-27,44.05,44.09,43.4,43.53,204168,39.9739520897834,40.0102507976969,39.3840980861884,39.5020688869074,224986.52071729,0.18815,1.0
2021-12-28,44.22,44.39,44.03,44.03,449443,40.1282215984159,40.2824911070484,39.9558027358266,39.9558027358266,495271.623519557,0.0,1.0
2021-12-29,44.39,44.51,44.23,44.31,334366,40.2824911070484,40.3913872307891,40.1372962753943,40.2098936912214,368460.498149355,0.0,1.0
2021-12-30,44.34,44.7561,44.2856,44.53,346574,40.2371177221565,40.6147150312271,40.1877514793941,40.4095365847458,381913.318595833,0.0,1.0
2021-12-31,44.36,44.58,44.25,44.27,313080,40.2552670761133,40.4549099696377,40.1554456293511,40.1735949833078,345004.015840725,0.0,1.0
2022-01-03,44.52,44.72,44.21,44.51,533058,40.4004619077674,40.5819554473351,40.1191469214375,40.3913872307891,587412.644295469,0.0,1.0
2022-01-04,45.09,45.36,44.73,44.73,219049,40.9177184955354,41.1627347739517,40.5910301243135,40.5910301243135,241384.900555433,0.0,1.0
2022-01-05,44.52,45.49,44.52,45.27,224239,40.4004619077674,41.2807055746707,40.4004619077674,41.0810626811463,247104.112393345,0.0,1.0
2022-01-06,44.94,45.11,44.52,44.78,241158,40.7815983408596,40.9358678494921,40.4004619077674,40.6364035092054,265748.302197897,0.0,1.0
2022-01-07,44.98,45.1157,44.75,44.93,99750,40.8178970487731,40.9410404153698,40.6091794782703,40.7725236638812,109921.267982983,0.0,1.0
2022-01-10,44.72,44.88,44.2755,44.8,170584,40.5819554473351,40.7271502789893,40.1785860556459,40.6545528631622,187978.040878288,0.0,1.0
2022-01-11,45.01,45.01,44.345,44.81,119246,40.8451210797083,40.8451210797083,40.2416550606457,40.6636275401406,131405.228289712,0.0,1.0
2022-01-12,45.05,45.3362,44.79,45.18,160352,40.8814197876218,41.1411370427432,40.6454781861838,40.9993905883408,176702.708407091,0.0,1.0
2022-01-13,45.13,45.6314,45.07,45.11,511370,40.9540172034489,41.4090215071451,40.8995691415786,40.9358678494921,563513.17101211,0.0,1.0
2022-01-14,45.27,45.27,44.68,44.9,233137,41.0810626811463,41.0810626811463,40.5456567394216,40.7452996329461,256909.420087706,0.0,1.0
2022-01-18,44.5,44.98,44.3506,44.98,367865,40.3823125538107,40.8178970487731,40.2467368797536,40.8178970487731,405375.310742456,0.0,1.0
2022-01-19,43.99,44.71,43.96,44.69,219076,39.9195040279131,40.5728807703567,39.8922799969779,40.5547314164,241414.653680601,0.0,1.0
2022-01-20,43.14,44.405,43.11,44.05,184460,39.1481564847504,40.296103122516,39.1209324538152,39.9739520897834,203268.943279609,0.0,1.0
2022-01-21,42.54,43.3497,42.43,43.0,280095,38.6036758660473,39.3384524609871,38.5038544192851,39.021111007053,308655.61459342,0.0,1.0
2022-01-24,43.05,43.12,41.46,42.06,381398,39.0664843919449,39.1300071307936,37.6236107523818,38.1680913710849,420288.238257381,0.0,1.0
2022-01-25,42.78,43.22,41.8353,42.56,292898,38.8305427905069,39.2299219122419,37.9730576625455,38.6308532296394,322688.675963173,0.01,1.0
2022-01-26,42.51,43.54,42.09,43.22,237533,38.5854692385332,39.5203794553219,38.2042437132407,39.2299219122419,261692.497960246,0.0,1.0
2022-01-27,42.12,43.43,41.91,42.87,231504,38.2314741079044,39.4205346748882,38.0408613452582,38.9122339744982,255050.28795068,0.0,1.0
2022-01-28,42.68,42.69,41.66,42.18,132439,38.7397748082944,38.7488516065157,37.8139413897269,38.2859348972319,145909.379906611,0.0,1.0
2022-01-31,43.3,43.3,42.43,42.55,173935,39.3025362980119,39.3025362980119,38.5128548527632,38.6217764314182,191625.940954375,0.0,1.0
2022-02-01,43.63,43.7098,42.9701,43.31,204024,39.6020706393132,39.6745034891187,39.0030927246929,39.3116130962332,224775.295238309,0.0,1.0
2022-02-02,43.78,43.8599,43.37,43.67,176477,39.7382226126319,39.8107462304197,39.3660738855607,39.6383778321982,194426.487951276,0.0,1.0
2022-02-03,43.35,43.8698,43.27,43.56,230252,39.3479202891182,39.8197322606587,39.2753059033482,39.5385330517644,253670.946943552,0.0,1.0
2022-02-04,43.3,43.62,42.86,43.37,158099,39.3025362980119,39.5929938410919,38.9031571762769,39.3660738855607,174179.260292326,0.0,1.0
2022-02-07,43.25,43.555,43.1708,43.3,164646,39.2571523069057,39.5339946526538,39.1852640649934,39.3025362980119,181392.15611794,0.0,1.0
2022-02-08,43.79,43.87,43.37,43.41,107429,39.7472994108532,39.8199137966232,39.3660738855607,39.4023810784457,118355.611066131,0.0,1.0
2022-02-09,44.36,44.45,44.13,44.13,169797,40.2646769094644,40.3463680934557,40.0559105503757,40.0559105503757,187067.064686406,0.0,1.0
2022-02-10,43.78,44.6681,43.5366,44.0,211825,39.7382226126319,40.5443330626611,39.5172933439267,39.9379121734994,233369.735491192,0.0,1.0
2022-02-11,43.48,44.18,43.32,43.72,245383,39.4659186659944,40.1012945414819,39.3206898944544,39.6837618233044,270340.922006539,0.0,1.0
2022-02-14,43.2,43.74,42.9714,43.53,170773,39.2117683157994,39.7019154197469,39.0042727084617,39.5113026571007,188142.333714327,0.0,1.0
2022-02-15,43.85,43.93,43.475,43.5,160655,39.8017602001807,39.8743745859507,39.4613802668838,39.4840722624369,176995.231230201,0.0,1.0
2022-02-16,44.03,44.24,43.74,43.76,208663,39.9651425681632,40.1557553308094,39.7019154197469,39.7200690161894,229886.128251143,0.0,1.0
2022-02-17,43.36,43.895,43.33,43.84,126546,39.3569970873394,39.8426057921763,39.3297666926757,39.7926834019594,139417.002466509,0.0,1.0
2022-02-18,43.32,43.75,43.18,43.32,133667,39.3206898944544,39.7109922179682,39.1936147193569,39.3206898944544,147262.27987207,0.0,1.0
2022-02-22,42.74,43.3872,42.5097,43.27,196732,38.8078507949538,39.3955073470009,38.5987387678579,39.2890899367724,216665.584611383,0.015,1.0
2022-02-23,42.22,43.19,42.13,43.08,145064,38.3356916369431,39.2164500663092,38.2539717826721,39.1165702444223,159762.399437131,0.0,1.0
2022-02-24,42.28,42.37,41.17,41.33,245834,38.3901715397905,38.4718913940616,37.3822933371139,37.5275730780403,270742.77355669,0.0,1.0
2022-02-25,43.66,43.67,42.42,42.42,181586,39.6432093052804,39.6522892890883,38.5172913131011,38.5172913131011,199984.938125178,0.0,1.0
2022-02-28,43.76,43.81,43.1613,43.21,153060,39.7340091433594,39.7794090623988,39.1903905127805,39.234610033925,168568.582541825,0.0,1.0
2022-03-01,42.79,43.74,42.5801,43.6,258155,38.8532507139933,39.7158491757436,38.6626618538655,39.588729402433,284312.181014536,0.0,1.0
2022-03-02,43.96,44.17,43.13,43.13,263574,39.9156088195173,40.1062884794831,39.1619701634618,39.1619701634618,290280.253331236,0.0,1.0
2022-03-03,43.96,44.14,43.57,44.12,140705,39.9156088195173,40.0790485280595,39.5614894510093,40.0608885604437,154961.730083284,0.0,1.0
2022-03-04,43.64,43.64,43.12,43.57,109538,39.6250493376646,39.6250493376646,39.1528901796539,39.5614894510093,120636.779004746,0.0,1.0
2022-03-07,42.31,43.56,42.2501,43.56,185613,38.4174114912142,39.5524094672014,38.3630223882049,39.5524094672014,204419.968060472,0.0,1.0
2022-03-08,42.14,43.0,42.08,42.51,414148,38.26305176648,39.0439303739591,38.2085718636326,38.5990111673722,456110.945528104,0.0,1.0
2022-03-09,42.87,43.15,42.7,42.7,189203,38.9258905844565,39.1801301310776,38.7715308597222,38.7715308597222,208373.719604475,0.0,1.0
2022-03-10,42.91,43.01,42.4601,42.53,192494,38.9622105196881,39.053010357767,38.5537020481708,38.617171134988,211998.175407069,0.0,1.0
2022-03-11,42.67,43.33,42.65,43.17,88906,38.7442909082985,39.3435698396198,38.7261309406827,39.1982900986934,97914.2715240004,0.0,1.0
2022-03-14,42.54,43.11,42.3615,42.83,117420,38.6262511187959,39.143810195846,38.4641734078249,38.8895706492249,129317.411224755,0.0,1.0
2022-03-15,43.0,43.01,42.505,42.63,159482,39.0439303739591,39.053010357767,38.5944711754682,38.7079709730669,175641.282379037,0.0,1.0
2022-03-16,43.72,43.73,42.86,43.32,244581,39.6976892081278,39.7067691919357,38.9168106006486,39.3344898558119,269362.815148713,0.0,1.0
2022-03-17,44.11,44.17,43.5001,43.56,149130,40.0518085766358,40.1062884794831,39.4980203641921,39.5524094672014,164240.380990869,0.0,1.0
2022-03-18,44.35,44.39,43.72,44.0,99519,40.2697281880253,40.3060481232569,39.6976892081278,39.9519287547489,109602.618358682,0.0,1.0
2022-03-21,44.31,44.86,44.1049,44.45,274954,40.2334082527937,40.7328073622281,40.0471777848937,40.3605280261043,302813.315328662,0.0,1.0
2022-03-22,44.52,44.8,44.36,44.48,92495,40.4240879127596,40.6783274593807,40.2788081718332,40.387767977528,101866.921744454,0.0,1.0
2022-03-23,43.97,44.47,43.9459,44.42,228766,39.9246888033252,40.3786879937201,39.9028060423482,40.3332880746806,251945.383207651,0.0,1.0
2022-03-24,44.34,44.34,43.8815,44.07,413624,40.2606482042174,40.2606482042174,39.8443309466253,40.0154886414042,455533.851987978,0.0,1.0
2022-03-25,44.78,44.81,44.2516,44.36,228109,40.7464273379399,40.7737250784522,40.265623135051,40.3642589707685,250689.979155273,0.095,1.0
2022-03-28,44.65,44.65,44.26,44.65,305935,40.6281371290535,40.6281371290535,40.2732665023944,40.6281371290535,336220.134991905,0.0,1.0
2022-03-29,45.3,45.39,44.8067,44.82,247055,41.2195881734854,41.3014813950222,40.7707223269958,40.7828243252896,271511.482669277,0.0,1.0
2022-03-30,44.99,45.3364,44.745,45.32,155948,40.9375115215256,41.2527094319736,40.714579974009,41.2377866671603,171385.613322168,0.0,1.0
2022-03-31,44.42,45.13,44.35,44.9,143415,40.418854451793,41.0649009772494,40.3551597239311,40.8556182999889,157611.945870411,0.0,1.0
2022-04-01,44.56,44.68,44.2,44.53,239839,40.5462439075168,40.6554348695658,40.2186710213699,40.5189461670046,263581.155985172,0.0,1.0
2022-04-04,44.39,44.64,44.1341,44.58,394817,40.3915567112808,40.6190378822161,40.1587069847113,40.5644424011916,433900.747011943,0.0,1.0
2022-04-05,43.93,44.63,43.84,44.37,170318,39.9729913567597,40.6099386353787,39.891098135223,40.3733582176059,187178.129182837,0.0,1.0
2022-04-06,43.78,43.9145,43.53,43.73,175784,39.8365026541985,39.9588875241617,39.6090214832632,39.7910064200114,193185.219767,0.0,1.0
2022-04-07,43.62,43.81,43.17,43.71,254262,39.6909147047999,39.8638003947108,39.2814485971163,39.7728079263366,279431.918424867,0.0,1.0
2022-04-08,43.86,44.17,43.61,43.7,94962,39.9092966288978,40.1913732808577,39.6818154579625,39.7637086794992,104362.483727267,0.0,1.0
2022-04-11,43.71,44.22,43.68,43.82,100013,39.7728079263366,40.2368695150447,39.7455101858244,39.8728996415482,109913.492607728,0.0,1.0
2022-04-12,43.67,44.2713,43.59,44.0,142157,39.736410938987,40.2835486513207,39.6636169642876,40.0366860846216,156229.413862566,0.0,1.0
2022-04-13,44.14,44.18,43.65,43.79,135466,40.1640755403454,40.2004725276951,39.7182124453121,39.8456019010359,148876.058008444,0.0,1.0
2022-04-14,44.07,44.495,44.05,44.18,116410,40.1003808124835,40.4870988030736,40.0821823188087,40.2004725276951,127933.665368159,0.0,1.0
2022-04-18,44.08,44.3135,43.93,44.07,155470,40.1094800593209,40.3219474729745,39.9729913567597,40.1003808124835,170860.29511887,0.0,1.0
2022-04-19,44.86,44.96,44.13,44.13,253635,40.8192213126392,40.9102137810134,40.154976293508,40.154976293508,278742.850405059,0.0,1.0
2022-04-20,45.36,45.56,45.09,45.09,240114,41.2741836545099,41.4561685912582,41.0285039898997,41.0285039898997,263883.378800877,0.0,1.0
2022-04-21,44.7,45.77,44.6,45.7,240149,40.6736333632406,41.6472527748439,40.5826408948665,41.583558046982,263921.843522876,0.0,1.0
2022-04-22,43.58,44.47,43.57,44.47,139514,39.6545177174502,40.4643506859801,39.6454184706128,40.4643506859801,153324.777855625,0.0,1.0
2022-04-25,43.48,43.5823,42.39,43.17,662477,39.6226703535193,39.715894805616,38.6293697397811,39.3401720138323,726970.184063871,0.065,1.0
2022-04-26,42.6,43.51,42.59,43.25,156687,38.8207395827949,39.6500089025213,38.8116267331276,39.4130748111709,171940.727346634,0.0,1.0
2022-04-27,42.63,43.0602,42.45,42.71,142778,38.8480781317969,39.2401129244851,38.684046837785,38.9209809291354,156677.664191015,0.0,1.0
2022-04-28,43.31,43.425,42.375,43.02,153108,39.4677519091748,39.572549680349,38.6157004652801,39.2034792688224,168013.306034249,0.0,1.0
2022-04-29,42.04,43.39,41.9901,43.16,280056,38.3104200014248,39.5406547065134,38.2649468815849,39.331059164165,307319.894680406,0.0,1.0
2022-05-02,42.04,42.4472,41.29,42.16,614338,38.3104200014248,38.6814952398782,37.6269562763756,38.4197741974327,674144.776252505,0.0,1.0
2022-05-03,42.75,42.955,42.1,42.14,237902,38.9574323278047,39.1442457459848,38.3650970994287,38.401548498098,261062.13608799,0.0,1.0
2022-05-04,44.01,44.03,42.66,42.93,769014,40.1056513858874,40.123877085222,38.8754166807988,39.1214636218165,843878.729567507,0.0,1.0
2022-05-05,42.79,43.69,42.44,43.65,269024,38.993883726474,39.8140401965331,38.6749339881177,39.7775887978638,295213.912026529,0.0,1.0
2022-05-06,42.57,42.8,42.0201,42.65,242043,38.7934010337929,39.0029965761413,38.2922854305868,38.8663038311315,265606.268989522,0.0,1.0
2022-05-09,41.48,42.23,41.35,42.0,347098,37.8001004200547,38.4835641451039,37.6816333743795,38.2739686027555,380888.539448466,0.0,1.0
2022-05-10,41.12,41.99,40.54,41.9,268903,37.4720378320311,38.2648557530882,36.9434925513264,38.1828401060823,295081.132485093,0.0,1.0
2022-05-11,40.79,42.01,40.7,41.2,249130,37.1713137930095,38.2830814524228,37.0892981460036,37.5449406293697,273383.199651961,0.0,1.0
2022-05-12,41.0,41.1899,40.32,40.57,251567,37.3626836360232,37.5357366512057,36.7430098586453,36.9708311003284,276057.445457572,0.0,1.0
2022-05-13,41.87,42.1,41.42,41.48,687730,38.1555015570803,38.3650970994287,37.7454233220508,37.8001004200547,754681.603566986,0.0,1.0
2022-05-16,41.86,42.1596,41.48,41.82,203011,38.146388707413,38.419409683446,37.8001004200547,38.1099373087437,222774.442036464,0.0,1.0
2022-05-17,42.9,42.92,42.2776,42.49,163298,39.0941250728146,39.1123507721492,38.5269413095204,38.7204982364543,179195.318655986,0.0,1.0
2022-05-18,41.43,42.56,41.22,42.55,164885,37.7545361717181,38.7842881841256,37.5631663287043,38.7751753344583,180936.815616801,0.0,1.0
2022-05-19,41.15,41.565,40.775,41.01,206284,37.4993763810331,37.877559642227,37.1576445185085,37.3717964856906,226366.073764722,0.0,1.0
2022-05-20,41.09,41.57,40.2559,41.51,208679,37.4446992830292,37.8821160670606,36.6845964922778,37.8274389690567,228994.230803884,0.0,1.0
2022-05-23,41.7,41.862,41.194,41.55,200911,38.0005831127358,38.1482112773465,37.5394729195693,37.863890367726,220470.003714026,0.0,1.0
2022-05-24,41.4,41.5213,40.57,41.37,571688,37.8046568448884,37.915422663132,37.0467373960658,37.7772621660153,626057.347831744,0.085,1.0
2022-05-25,42.17,42.29,41.32,41.36,225631,38.5077869359648,38.6173656514572,37.7316043678934,37.7681306063909,247089.226026476,0.0,1.0
2022-05-26,42.94,43.09,42.44,42.44,228788,39.2109170270412,39.3478904214068,38.7543390458228,38.7543390458228,250546.466771612,0.0,1.0
2022-05-27,43.71,43.71,43.0533,43.08,170566,39.9140471181177,39.9140471181177,39.3143775975853,39.3387588617824,186787.369317301,0.0,1.0
2022-05-31,43.41,43.685,43.1531,43.52,391654,39.6401003293866,39.8912182190568,39.4055105626366,39.7405474852547,428901.541588583,0.0,1.0
2022-06-01,43.08,43.62,42.56,43.54,257973,39.3387588617824,39.8318630814983,38.8639177613152,39.7588106045034,282507.053134224,0.0,1.0
2022-06-02,43.62,43.63,42.88,43.18,135070,39.8318630814983,39.8409946411227,39.156127669295,39.4300744580261,147915.586773964,0.0,1.0
2022-06-03,43.26,43.4999,43.18,43.41,195639,39.5031269350211,39.7221930504097,39.4300744580261,39.6401003293866,214244.891396101,0.0,1.0
2022-06-06,43.57,43.7356,43.43,43.62,95158,39.7862052833765,39.9374239107561,39.6583634486353,39.8318630814983,104207.828579528,0.0,1.0
2022-06-07,44.03,44.03,43.2118,43.26,130110,40.2062570260975,40.2062570260975,39.4591128176316,39.5031269350211,142483.874991933,0.0,1.0
2022-06-08,43.25,43.78,43.178,43.78,99592,39.4939953753967,39.9779680354883,39.4282481461012,39.9779680354883,109063.516087899,0.0,1.0
2022-06-09,42.46,43.21,42.46,43.17,114555,38.7726021650715,39.4574691368992,38.7726021650715,39.4209428984017,125449.544998085,0.0,1.0
2022-06-10,41.46,41.88,41.355,41.85,147229,37.8594462026346,38.2429717068581,37.7635648265787,38.215577027985,161230.946362211,0.0,1.0
2022-06-13,39.7,40.5997,39.5115,40.53,396362,36.2522917087456,37.0738581281501,36.0801618098263,37.0102111575683,434057.287368785,0.0,1.0
2022-06-14,39.55,40.1073,39.21,39.89,739166,36.1153183143801,36.6242201322462,35.8048452871515,36.4257913416087,809463.038523458,0.0,1.0
2022-06-15,39.73,40.2399,39.25,39.87,206472,36.2796863876187,36.7453046128653,35.841371525649,36.4075282223599,226108.144165202,0.0,1.0
2022-06-16,38.16,39.0,37.96,39.0,256687,34.8460315265928,35.6130825350398,34.6634003341054,35.6130825350398,281098.750442351,0.0,1.0
2022-06-17,38.17,38.6265,37.79,38.26,190833,34.8551630862172,35.2720187830696,34.5081638204911,34.9373471228365,208981.825504077,0.0,1.0
2022-06-21,38.79,38.9899,38.51,38.67,256982,35.421319782928,35.6038596598192,35.1656361134457,35.3117410674356,281421.805881,0.0,1.0
2022-06-22,38.61,38.85,38.2,38.2,194306,35.2569517096894,35.4761091406743,34.8825577650903,34.8825577650903,212785.118854681,0.0,1.0
2022-06-23,38.62,38.86,38.17,38.76,375366,35.2660832693138,35.4852407002986,34.8551630862172,35.3939251040549,411064.500962431,0.0,1.0
2022-06-24,39.78,39.7831,38.8,38.8,814295,36.4623175801061,36.4651590377355,35.5640503295153,35.5640503295153,888387.16926961,0.15,1.0
2022-06-27,39.96,40.1301,39.68,39.89,182045,36.6273054424595,36.7832189723835,36.3706576565764,36.5631434959888,198609.155440825,0.0,1.0
2022-06-28,39.67,40.6,39.6285,40.3,299219,36.3614916642235,37.2139289530495,36.3234527959587,36.9389491824604,326444.741035722,0.0,1.0
2022-06-29,39.28,39.86,39.11,39.82,215998,36.0040179624577,36.5356455189299,35.8481960924573,36.498981549518,235651.516695912,0.0,1.0
2022-06-30,38.98,39.35,38.618,38.83,172850,35.7290381918687,36.0681799089285,35.3972292686913,35.5915483065742,188577.508406968,0.0,1.0
2022-07-01,39.53,39.625,38.71,39.0,635945,36.2331677712819,36.3202446986351,35.4815563983386,35.7473701765746,693809.219461205,0.0,1.0
2022-07-05,39.16,39.16,38.35,38.94,155413,35.8940260542221,35.8940260542221,35.1515806736317,35.6923742224568,169553.927185722,0.0,1.0
2022-07-06,39.03,39.3655,38.535,39.14,555380,35.7748681536335,36.0823871970756,35.3211515321616,35.8756940695162,605913.662823616,0.0,1.0
2022-07-07,39.66,39.76,39.39,39.39,79654,36.3523256718705,36.4439855954002,36.1048438783404,36.1048438783404,86901.6653436427,0.0,1.0
2022-07-08,39.53,39.775,39.3201,39.71,124331,36.2331677712819,36.4577345839296,36.0407735917931,36.3981556336353,135643.796342185,0.0,1.0
2022-07-11,39.3,39.5,39.1928,39.25,104708,36.0223499471637,36.205669794223,35.9240905091399,35.9765199853988,114235.312411205,0.0,1.0
2022-07-12,39.21,39.6499,39.0495,39.07,164563,35.939856015987,36.343068019594,35.7927418387218,35.8115321230454,179536.479699021,0.0,1.0
2022-07-13,39.06,39.29,38.641,38.81,112756,35.8023661306924,36.0131839548107,35.4183110511031,35.5732163218682,123015.594665526,0.0,1.0
2022-07-14,38.59,38.63,38.1496,38.37,115934,35.371564490103,35.4082284595148,34.9678941868782,35.1699126583377,126482.75880621,0.0,1.0
2022-07-15,39.23,39.2615,38.71,39.06,119787,35.9581880006929,35.9870608766047,35.4815563983386,35.8023661306924,130686.340755253,0.0,1.0
2022-07-18,39.28,39.7697,39.18,39.61,116976,36.0040179624577,36.4528766079826,35.9123580389281,36.3064957101057,127619.569704446,0.0,1.0
2022-07-19,40.33,40.3763,39.61,39.61,113414,36.9664471595194,37.0088857041136,36.3064957101057,36.3064957101057,123733.465655006,0.0,1.0
2022-07-20,40.54,40.6,40.05,40.29,147284,37.1589329989317,37.2139289530495,36.7097993736363,36.9297831901075,160685.274794399,0.0,1.0
2022-07-21,40.6,40.62,40.0,40.35,215101,37.2139289530495,37.2322609377554,36.6639694118714,36.9847791442253,234672.899252804,0.0,1.0
2022-07-22,40.48,40.83,40.21,40.73,121382,37.1039370448139,37.4247467771677,36.8564552512837,37.3330868536381,132426.46876167,0.0,1.0
2022-07-25,40.78,40.88,40.33,40.54,130189,37.4339127695207,37.5257075531635,37.0208362431283,37.2136052887781,141826.141784536,0.06,1.0
2022-07-26,40.59,40.81,40.475,40.68,197153,37.2595026805995,37.4614512046136,37.1539386794103,37.3421179858779,214775.820777843,0.0,1.0
2022-07-27,41.21,41.3,40.5833,40.83,157878,37.8286303391846,37.9112456444631,37.2533524300954,37.4798101613421,171990.165164945,0.0,1.0
2022-07-28,41.78,41.8,41.0227,41.37,176905,38.3518606059484,38.370219562677,37.6566987094217,37.975501993013,192717.922500314,0.0,1.0
2022-07-29,42.26,42.3621,41.8,41.91,138361,38.7924755674337,38.8861980415329,38.370219562677,38.471193824684,150728.608434278,0.0,1.0
2022-08-01,42.17,42.31,41.7701,41.95,121843,38.7098602621552,38.8383729592551,38.3427729223678,38.5079117381411,132734.121880138,0.0,1.0
2022-08-02,41.74,42.21,41.72,42.09,173728,38.3151426924913,38.7465781756123,38.2967837357627,38.636424435241,189256.941523046,0.0,1.0
2022-08-03,41.97,42.0833,41.68,42.01,172580,38.5262706948697,38.6302741847369,38.2600658223056,38.5629886083268,188006.32579692,0.0,1.0
2022-08-04,41.64,41.92,41.6068,41.92,103631,38.2233479088485,38.4803733030483,38.1928720406791,38.4803733030483,112894.214559396,0.0,1.0
2022-08-05,41.79,41.82,41.34,41.34,111701,38.3610400843127,38.3885785194055,37.9479635579202,37.9479635579202,121685.563783994,0.0,1.0
2022-08-08,42.08,42.4,42.0051,42.04,111151,38.6272449568767,38.9209882645336,38.5584906639283,38.5905270434196,121086.401197436,0.0,1.0
2022-08-09,42.03,42.1999,41.9101,42.11,126084,38.5813475650553,38.7373069024644,38.4712856194676,38.6547833919695,137354.210115766,0.0,1.0
2022-08-10,42.87,42.92,42.5475,42.55,236860,39.3524237476546,39.398321139476,39.0563855704066,39.0586804399977,258032.09136782,0.0,1.0
2022-08-11,43.3,43.53,43.02,43.1,281007,39.7471413173185,39.9582693196968,39.4901159231187,39.5635517500329,306125.238111108,0.0,1.0
2022-08-12,43.85,43.89,43.35,43.47,157493,40.2520126273537,40.2887305408108,39.7930387091399,39.9031924495112,171570.751354354,0.0,1.0
2022-08-15,43.93,43.96,43.4814,43.53,115858,40.3254484542679,40.3529868893607,39.9136570548464,39.9582693196968,126214.143551858,0.0,1.0
2022-08-16,44.26,44.3907,43.82,43.82,172151,40.628371240289,40.7483470225101,40.2244741922609,40.2244741922609,187538.978979404,0.0,1.0
2022-08-17,43.96,44.16,43.67,43.92,185175,40.3529868893607,40.5365764566463,40.0867820167967,40.3162689759036,201727.149029115,0.0,1.0
2022-08-18,44.3,44.32,43.98,44.03,99133,40.6650891537461,40.6834481104747,40.3713458460893,40.4172432379107,107994.153987867,0.0,1.0
2022-08-19,43.76,44.1,43.6732,44.08,101203,40.1693973220752,40.4814995864606,40.0897194498733,40.4631406297321,110249.18408637,0.0,1.0
2022-08-22,42.96,43.33,42.8718,43.33,186044,39.4350390529331,39.7746797524113,39.3540760537601,39.7746797524113,202673.825915878,0.0,1.0
2022-08-23,43.04,43.3522,42.964,43.07,106311,39.5084748798473,39.79505819438,39.4387108442788,39.5360133149401,115813.770435719,0.0,1.0
2022-08-24,43.2,43.27,42.89,43.04,139445,39.6553465336757,39.7196028822256,39.3707827043831,39.5084748798473,151909.503423059,0.0,1.0
2022-08-25,43.71,43.71,43.236,43.24,370192,40.2336536706251,40.2336536706251,39.7973518669217,39.8010337386829,402178.048567683,0.12,1.0
2022-08-26,42.65,43.74,42.65,43.74,155667,39.2579576539044,40.2612677088342,39.2579576539044,40.2612677088342,169117.242637295,0.0,1.0
2022-08-29,42.5,42.82,42.24,42.35,158558,39.119887462859,39.4144372037558,38.8805657983804,38.9818172718136,172258.036437294,0.0,1.0
2022-08-30,41.91,42.52,41.76,42.52,205896,38.5768113780805,39.1382968216651,38.4387411870351,39.1382968216651,223686.226303895,0.0,1.0
2022-08-31,41.6,42.01,41.55,41.9,274566,38.2914663165867,38.6688581721108,38.2454429195716,38.5676066986775,298289.585088372,0.0,1.0
2022-09-01,41.4,41.43,40.915,41.32,198606,38.1073727285262,38.1349867667353,37.6609457774795,38.033735293302,215766.341557444,0.0,1.0
2022-09-02,41.32,42.15,41.14,41.86,131620,38.033735293302,38.7977236837531,37.8680510640475,38.5307879810654,142992.487013437,0.0,1.0
2022-09-06,41.0,41.53,40.88,41.53,244935,37.7391855524052,38.2270335607655,37.6287293995689,38.2270335607655,266098.349845284,0.0,1.0
2022-09-07,41.77,41.849,40.91,40.91,174600,38.4479458664382,38.520662833722,37.6563434377779,37.6563434377779,189686.12849526,0.0,1.0
2022-09-08,42.08,42.08,41.353,41.59,133112,38.7332909279319,38.7332909279319,38.064110735332,38.2822616371837,144613.401696799,0.0,1.0
2022-09-09,42.7,42.77,42.3285,42.4,170777,39.3039810509195,39.3684138067407,38.9620272110971,39.0278406688288,185532.806220132,0.0,1.0
2022-09-12,43.08,43.22,42.86,42.95,119831,39.6537588682345,39.7826243798769,39.4512559213679,39.5340980359952,130184.870926206,0.0,1.0
2022-09-13,41.58,42.4625,41.4533,42.29,294427,38.2730569577807,39.0853699150977,38.1564336697443,38.9265891953955,319866.653805693,0.0,1.0
2022-09-14,41.61,41.77,41.28,41.69,168769,38.3006709959897,38.4479458664382,37.9969165756899,38.3743084312139,183351.307102043,0.0,1.0
2022-09-15,41.42,41.93,41.31,41.49,152800,38.1257820873323,38.5952207368866,38.024530613899,38.1902148431534,166002.522531934,0.0,1.0
2022-09-16,40.89,40.99,40.5383,40.99,135362,37.6379340789719,37.7299808730022,37.3142055043675,37.7299808730022,147057.810569161,0.0,1.0
2022-09-19,41.43,41.49,40.48,40.48,93905,38.1349867667353,38.1902148431534,37.2605422234478,37.2605422234478,102018.76229294,0.0,1.0
2022-09-20,40.75,41.09,40.53,41.09,296989,37.5090685673295,37.8220276670324,37.306565620463,37.8220276670324,322650.020708356,0.0,1.0
2022-09-21,40.25,41.368,40.25,41.05,118756,37.0488345971783,38.0779177544365,37.0488345971783,37.7852089494203,129016.986687188,0.0,1.0
2022-09-22,39.64,40.399,39.598,40.3,279196,36.4873491535937,37.1859843202833,36.448689500101,37.0948579941934,303319.63534572,0.0,1.0
2022-09-23,38.64,39.12,38.1801,39.12,194140,35.5668812132911,36.0087058246364,35.143558007546,36.0087058246364,210914.461546792,0.0,1.0
2022-09-26,37.8,38.6203,37.7,38.37,347896,34.9041442962733,35.6616011631048,34.8118052901985,35.4304766308996,376759.524266695,0.12,1.0
2022-09-27,37.71,38.39,37.4669,38.18,300750,34.821039190806,35.4489444321146,34.5965630670381,35.2550325193575,325702.011299953,0.0,1.0
2022-09-28,38.72,38.8845,37.79,37.97,225861,35.7536631521614,35.9055608171545,34.8949103956658,35.0611206066004,244599.773812864,0.0,1.0
2022-09-29,37.9,38.4,37.6311,38.4,285299,34.9964833023481,35.4581783327221,34.7481837150129,35.4581783327221,308969.104312104,0.0,1.0
2022-09-30,37.67,38.33,37.64,37.89,223808,34.784103588376,35.3935410284697,34.7564018865536,34.9872494017406,242376.444704971,0.0,1.0
2022-10-03,38.75,38.9575,37.9,38.15,247184,35.7813648539838,35.9729682915891,34.9964833023481,35.2273308175351,267691.856894988,0.0,1.0
2022-10-04,40.18,40.19,39.2461,39.36,369094,37.1018126408534,37.1110465414609,36.2394586631209,36.3446327910401,399716.236604306,0.0,1.0
2022-10-05,39.91,40.15,39.39,39.76,193510,36.8524973244515,37.074110939031,36.3723344928625,36.7139888153393,209564.742166763,0.0,1.0
2022-10-06,39.53,40.06,39.45,39.72,122901,36.5016091013673,36.9910058335637,36.4277378965074,36.6770532129094,133097.598971822,0.0,1.0
2022-10-07,38.78,39.33,38.61,39.33,158319,35.8090665558063,36.3169310892177,35.6520902454791,36.3169310892177,171454.087205311,0.0,1.0
2022-10-10,38.83,39.2037,38.6,39.01,188982,35.8552360588437,36.2003069245452,35.6428563448717,36.0214462697783,204661.072317499,0.0,1.0
2022-10-11,38.89,39.2929,38.49,38.61,162895,35.9106394624886,36.2826733179639,35.5412834381894,35.6520902454791,176409.739420468,0.0,1.0
2022-10-12,38.62,38.94,38.575,38.81,153654,35.6613241460866,35.956808965526,35.619771593353,35.8367682576287,166402.05102006,0.0,1.0
2022-10-13,39.63,39.79,37.79,38.11,350828,36.5939481074421,36.7416905171617,34.8949103956658,35.1903952151051,379934.780450008,0.0,1.0
2022-10-14,38.73,40.07,38.69,39.85,250319,35.7628970527689,37.0002397341712,35.725961450339,36.7970939208066,271086.955167392,0.0,1.0
2022-10-17,39.59,39.768,39.42,39.42,415696,36.5570125050121,36.7213759358253,36.400036194685,36.400036194685,450184.616090925,0.0,1.0
2022-10-18,40.14,40.489,39.79,40.24,300806,37.0648770384235,37.3871401696246,36.7416905171617,37.1572160444983,325762.657393496,0.0,1.0
2022-10-19,39.63,40.06,39.31,39.88,236299,36.5939481074421,36.9910058335637,36.2984632880027,36.8247956226291,255903.772462735,0.0,1.0
2022-10-20,39.05,39.95,38.915,39.68,398493,36.0583818722082,36.8894329268814,35.9337242140073,36.6401176104795,431554.352747971,0.0,1.0
2022-10-21,39.81,39.85,38.92,39.12,168295,36.7601583183767,36.7970939208066,35.938341164311,36.1230191764606,182257.75558346,0.0,1.0
2022-10-24,40.09,40.24,39.751,39.97,249165,37.0187075353861,37.1572160444983,36.7056783047926,36.9079007280964,269837.212454041,0.0,1.0
2022-10-25,40.74,40.81,39.9843,40.02,232811,37.6650805779097,37.7297972112051,36.9664182953195,36.9994237783001,251817.33304356,0.05,1.0
2022-10-26,40.85,41.23,40.8099,40.88,788954,37.7667781445167,38.1180970109773,37.7297047588718,37.7945138445005,853362.994764203,0.0,1.0
2022-10-27,41.09,41.54,41.05,41.17,203182,37.9886637443866,38.4046992441426,37.9516828110749,38.0626256110099,219769.466917184,0.0,1.0
2022-10-28,41.83,41.88,41.08,41.16,156830,38.672811010652,38.7190371772916,37.9794185110587,38.053380377682,169633.360714148,0.0,1.0
2022-10-31,41.79,41.9899,41.5918,41.67,207890,38.6358300773404,38.8206422915653,38.4525895527812,38.5248872774054,224861.820817855,0.0,1.0
2022-11-01,41.94,42.25,41.74,42.15,342080,38.774508577259,39.0611108104243,38.5896039107008,38.9686584771452,370006.886648573,0.0,1.0
2022-11-02,41.0,42.22,41.0,41.83,253545,37.9054566444354,39.0333751104405,37.9054566444354,38.672811010652,274244.025009683,0.0,1.0
2022-11-03,40.9,41.09,40.2681,40.58,292162,37.8130043111563,37.9886637443866,37.2287980171656,37.5171568446631,316013.657673703,0.0,1.0
2022-11-04,41.52,41.78,40.88,41.42,439581,38.3862087774868,38.6265848440125,37.7945138445005,38.2937564442077,475467.718778842,0.0,1.0
2022-11-07,41.74,41.825,41.3774,41.74,246408,38.5896039107008,38.6681883939881,38.2543717502308,38.5896039107008,266524.371273683,0.0,1.0
2022-11-08,41.93,42.21,41.4846,41.86,198293,38.7652633439311,39.0241298771126,38.353480651506,38.7005467106357,214481.336454062,0.0,1.0
2022-11-09,41.14,41.8796,41.04,41.62,164678,38.0348899110261,38.7186673679585,37.942437577747,38.4786611107659,178122.059399888,0.0,1.0
2022-11-10,42.96,42.96,42.1101,42.25,191635,39.717522376706,39.717522376706,38.9317699961668,39.0611108104243,207279.787543555,0.0,1.0
2022-11-11,43.03,43.27,42.86,43.16,154153,39.7822390100013,40.0041246098712,39.6250700434268,39.9024270432642,166737.814539106,0.0,1.0
2022-11-14,42.61,43.2084,42.59,42.92,194864,39.3939392102291,39.9471739725713,39.3754487435733,39.6805414433943,210772.39815215,0.0,1.0
2022-11-15,42.99,43.2321,42.7067,43.12,186548,39.7452580766897,39.9690851755584,39.48334061651,39.8654461099525,201777.492664049,0.0,1.0
2022-11-16,42.5,42.7699,42.3801,42.73,196648,39.292241643622,39.5417704911424,39.1813912960204,39.504882010164,212702.041176534,0.0,1.0
2022-11-17,42.35,42.35,41.8501,42.04,218786,39.1535631437034,39.1535631437034,38.6913939296411,38.8669609105381,236647.353549739,0.0,1.0
2022-11-18,42.7,42.75,42.3,42.6,174574,39.4771463101803,39.5233724768198,39.1073369770638,39.3846939769012,188825.953665189,0.0,1.0
2022-11-21,42.72,42.8,42.38,42.62,178288,39.4956367768361,39.5695986434594,39.1812988436871,39.403184443557,192843.158930077,0.0,1.0
2022-11-22,43.43,43.44,42.91,42.91,327299,40.1520483431178,40.1612935764457,39.6712962100664,39.6712962100664,354019.188474016,0.0,1.0
2022-11-23,43.22,43.32,42.9883,43.16,97378,40.0965769431503,40.1893501429262,39.8816214392695,40.0409130232848,104963.502644307,0.15,1.0
2022-11-25,43.5,43.5,43.22,43.22,102229,40.3563419025229,40.3563419025229,40.0965769431503,40.0965769431503,110192.383411292,0.0,1.0
2022-11-28,42.7,43.22,42.6,43.06,169343,39.6141563043156,40.0965769431503,39.5213831045396,39.9481398235089,182534.396150001,0.0,1.0
2022-11-29,42.9,43.0359,42.715,42.8,305085,39.7997027038674,39.9257814823629,39.6280722842819,39.7069295040915,328850.358440698,0.0,1.0
2022-11-30,43.71,43.71,42.46,42.98,216163,40.5511656220523,40.5511656220523,39.3915006248534,39.8739212636881,233001.557046779,0.0,1.0
2022-12-01,43.5,44.0,43.37,43.91,171150,40.3563419025229,40.8202079014024,40.2357367428142,40.7367120216041,184482.156930447,0.0,1.0
2022-12-02,43.58,43.7,43.1242,43.14,197221,40.4305604623436,40.5418883020747,40.007700217765,40.0223583833296,212584.022623311,0.0,1.0
2022-12-05,42.62,43.37,42.4339,43.37,333788,39.5399377444948,40.2357367428142,39.3672868197119,40.2357367428142,359789.25035057,0.0,1.0
2022-12-06,42.2,42.695,41.898,42.54,253629,39.150290305436,39.6095176443268,38.8701152421127,39.4657191846741,273386.06473919,0.0,1.0
2022-12-07,42.1,42.475,42.05,42.15,380755,39.0575171056601,39.4054166048198,39.0111305057721,39.103903705548,410414.86217968,0.0,1.0
2022-12-08,42.25,42.521,42.1,42.41,197035,39.1966769053239,39.4480922767167,39.0575171056601,39.3451140249654,212383.533688523,0.0,1.0
2022-12-09,41.94,42.3013,41.91,42.12,179304,38.9090799860186,39.244269556809,38.8812480260858,39.0760717456153,193271.333136178,0.0,1.0
2022-12-12,42.47,42.4888,41.865,42.02,277087,39.400777944831,39.4182193063888,38.8395000861867,38.9832985458393,298671.384267524,0.0,1.0
2022-12-13,42.56,43.45,42.328,43.45,318588,39.4842738246293,40.3099553026349,39.2690400011492,40.3099553026349,343405.208367848,0.0,1.0
2022-12-14,42.34,42.879,42.1058,42.59,365421,39.2801727851223,39.7802203319144,39.0628979512471,39.5121057845621,393886.381932111,0.0,1.0
2022-12-15,41.55,41.95,41.39,41.92,219202,38.5472645068925,38.9183573059962,38.3988273872511,38.8905253460634,236277.287545825,0.0,1.0
2022-12-16,41.04,41.235,40.6765,41.13,208647,38.0741211880354,38.2550289275984,37.7368906068499,38.1576170678337,224900.079445323,0.0,1.0
2022-12-19,40.69,41.22,40.46,41.11,327393,37.7494149888197,38.241112947632,37.5360366293351,38.1390624278785,352896.095845339,0.0,1.0
2022-12-20,40.81,40.9674,40.5501,40.62,470799,37.8607428285508,38.0067678449981,37.6196252823332,37.6844737489765,507473.064567324,0.0,1.0
2022-12-21,41.45,41.5554,41.1501,41.23,480260,38.4544913071166,38.5522742596804,38.1762644809887,38.2503902676096,517671.05280407,0.0,1.0
2022-12-22,40.98,41.21,40.33,41.21,271534,38.0184572681698,38.2318356276544,37.4154314696264,38.2318356276544,292685.819456337,0.0,1.0
2022-12-23,41.21,41.26,40.6735,40.79,401706,38.4136154352954,38.4602225882137,37.9135206844816,38.0221153507813,430948.872487266,0.19594,1.0
2022-12-27,41.34,41.42,41.1,41.34,192145,38.534794032883,38.6093654775524,38.311079698875,38.534794032883,206132.522551483,0.0,1.0
2022-12-28,40.59,41.4349,40.57,41.36,375233,37.835686739108,38.623254409122,37.8170438779406,38.5534368940504,402548.72536137,0.0,1.0
2022-12-29,41.35,41.4399,40.78,40.85,620127,38.5441154634667,38.6279151244139,38.0127939201976,38.0780439342833,665270.2012141,0.0,1.0
2022-12-30,41.14,41.2129,40.8,41.05,205997,38.3483654212097,38.4163186501646,38.031436781365,38.2644725459567,220992.902485299,0.0,1.0
2023-01-03,40.89,41.5385,40.62,41.34,300343,38.115329656618,38.7198244299689,37.863651030859,38.534794032883,322206.980252829,0.0,1.0
2023-01-04,41.53,41.72,41.15,41.15,231336,38.7119012139727,38.8890083950624,38.3576868517934,38.3576868517934,248176.498149678,0.0,1.0
2023-01-05,41.14,41.29,40.95,41.29,415266,38.3483654212097,38.4881868799647,38.17125824012,38.4881868799647,445495.995783725,0.0,1.0
2023-01-06,42.12,42.2087,41.4789,41.5,152814,39.2618656184091,39.3445467076863,38.6642687036902,38.6839369222217,163938.355414829,0.0,1.0
2023-01-09,42.11,42.58,42.1,42.33,223727,39.2525441878255,39.6906514252579,39.2432227572418,39.4576156606662,240013.58803443,0.0,1.0
2023-01-10,42.37,42.39,41.825,42.1,128058,39.4949013830008,39.5135442441682,38.9868834161909,39.2432227572418,137380.200228462,0.0,1.0
2023-01-11,42.91,42.94,42.565,42.61,228713,39.9982586345189,40.0262229262699,39.6766692793824,39.7186157170089,245362.552396977,0.0,1.0
2023-01-12,43.26,43.39,42.83,43.14,221213,40.3245087049473,40.445687302535,39.9236871898496,40.2126515379433,237316.577122387,0.0,1.0
2023-01-13,43.3,43.385,42.83,42.93,142799,40.3617944272819,40.4410265872431,39.9236871898496,40.0169014956862,153194.296431493,0.0,1.0
2023-01-17,43.19,43.46,43.12,43.32,181042,40.2592586908616,40.5109373166206,40.1940086767759,40.3804372884493,194221.260754979,0.0,1.0
2023-01-18,42.53,43.4401,42.516,43.29,211622,39.6440442723395,40.4923876697591,39.6309942695224,40.3524729966983,227027.383941242,0.0,1.0
2023-01-19,42.14,42.33,41.92,42.26,330744,39.2805084795765,39.4576156606662,39.0754370067358,39.3923656465805,354821.072829205,0.0,1.0
2023-01-20,42.84,42.8699,42.07,42.3,274665,39.9330086204332,39.9608796978784,39.2152584654908,39.4296513689152,294659.70650604,0.0,1.0
2023-01-23,43.38,43.53,42.8737,42.96,189527,40.4363658719513,40.5761873307063,39.9644218415002,40.0448657874372,203323.940782299,0.0,1.0
2023-01-24,43.27,43.4338,43.0,43.21,194289,40.3338301355309,40.4865151684914,40.0821515097719,40.2779015520289,208432.598683312,0.0,1.0
2023-01-25,43.45,43.45,42.836,43.0,162995,40.5062766013288,40.5062766013288,39.9338749020603,40.0867639552851,174840.378929513,0.005,1.0
2023-01-26,43.84,43.84,43.392,43.62,137784,40.8698542279,40.8698542279,40.4522060825054,40.6647591565009,147797.213230001,0.0,1.0
2023-01-27,43.86,44.05,43.66,43.69,201162,40.8884992343908,41.0656267960537,40.7020491694825,40.7300166792188,215781.099458381,0.0,1.0
2023-01-30,43.46,43.98,43.46,43.57,166047,40.5155991045742,41.0003692733358,40.5155991045742,40.6181466402738,178114.177736181,0.0,1.0
2023-01-31,44.46,44.47,43.58,43.62,220130,41.4478494291157,41.4571719323611,40.6274691435192,40.6647591565009,236127.565960635,0.0,1.0
2023-02-01,44.87,45.1394,44.067,44.22,227435,41.8300720621777,42.0812202996092,41.0814750515709,41.2241093512258,243963.44416598,0.0,1.0
2023-02-02,45.4,45.6,44.97,45.06,328931,42.3241647341848,42.5106147990931,41.9232970946319,42.0071996238406,352835.48993321,0.0,1.0
2023-02-03,45.09,45.371,44.97,45.04,296785,42.0351671335769,42.2971294747731,41.9232970946319,41.9885546173498,318353.335136633,0.0,1.0
2023-02-06,44.66,44.9,44.4399,44.85,131770,41.634299494024,41.858039571914,41.4291111975924,41.8114270556869,141346.156210571,0.0,1.0
2023-02-07,45.06,45.14,44.3302,44.58,157233,42.0071996238406,42.081779649804,41.3268433369902,41.5597194680607,168659.635573019,0.0,1.0
2023-02-08,44.48,44.89,44.43,44.83,165115,41.4664944356066,41.8487170686686,41.4198819193795,41.7927820491961,177114.446252625,0.0,1.0
2023-02-09,43.93,44.8088,43.856,44.77,137674,40.9537567571087,41.7730183423158,40.8847702330927,41.7368470297236,147679.219170783,0.0,1.0
2023-02-10,44.19,44.26,43.81,43.85,178006,41.1961418414895,41.2613993642074,40.8418867181637,40.8791767311454,190942.277319715,0.0,1.0
2023-02-13,44.7,44.7,44.0489,44.24,144419,41.6715895070057,41.6715895070057,41.0646013206967,41.2427543577166,154914.400347381,0.0,1.0
2023-02-14,44.56,44.8699,44.1951,44.47,125023,41.5410744615699,41.8299788371453,41.2008963181447,41.4571719323611,134108.829687441,0.0,1.0
2023-02-15,44.77,44.77,44.1701,44.26,170541,41.7368470297236,41.7368470297236,41.1775900600311,41.2613993642074,182934.771391872,0.0,1.0
2023-02-16,44.35,44.78,44.1502,44.26,251985,41.3453018934162,41.746169532969,41.1590382785728,41.2613993642074,270297.572836917,0.0,1.0
2023-02-17,44.32,44.4099,43.93,44.18,116763,41.3173343836799,41.4011436878562,40.9537567571087,41.1868193382441,125248.548513431,0.0,1.0
2023-02-21,43.25,43.96,43.1706,43.92,121964,40.3198265364205,40.981724266845,40.2458058606519,40.9444342538633,130827.522167914,0.0,1.0
2023-02-22,43.31,43.6,43.1635,43.34,125401,40.3850840591384,40.6554990759278,40.248477852381,40.4130580263925,134483.248866014,0.01,1.0
2023-02-23,43.42,43.6919,42.99,43.47,141982,40.4876552724034,40.7411926622828,40.0866950750949,40.5342785511602,152265.138559456,0.0,1.0
2023-02-24,43.31,43.37,42.81,42.97,114397,40.3850840591384,40.4410319936466,39.9188512715704,40.0680457635922,122682.277019525,0.0,1.0
2023-02-27,43.29,43.8478,43.15,43.58,171370,40.3664347476357,40.8865640454465,40.2358895671167,40.6368497644251,183781.583545337,0.0,1.0
2023-02-28,43.08,43.5195,43.08,43.33,102180,40.1706169768571,40.5804355971294,40.1706169768571,40.4037333706411,109580.452860259,0.0,1.0
2023-03-01,43.16,43.25,42.923,42.98,113765,40.245214222868,40.3291361246302,40.0242198815608,40.0773704193435,122004.504009075,0.0,1.0
2023-03-02,43.31,43.3716,42.76,42.94,107471,40.3850840591384,40.4425239385668,39.8722279928136,40.0400717963381,115254.656971471,0.0,1.0
2023-03-03,43.8,43.85,43.2438,43.48,100199,40.841992190955,40.8886154697118,40.3233548380644,40.5436032069115,107455.977648709,0.0,1.0
2023-03-06,43.36,43.89,43.28,43.77,130832,40.4317073378952,40.9259140927173,40.3571100918843,40.8140182237009,140307.592568148,0.0,1.0
2023-03-07,42.78,43.45,42.7,43.37,177079,39.8908773043163,40.5156292396574,39.8162800583055,40.4410319936466,189904.061578017,0.0,1.0
2023-03-08,42.81,43.035,42.6,42.84,178664,39.9188512715704,40.128656025976,39.7230335007919,39.9468252388245,191603.856232387,0.0,1.0
2023-03-09,41.72,42.91,41.71,42.81,155653,38.9024637946722,40.012097829084,38.8931391389209,39.9188512715704,166926.269613015,0.0,1.0
2023-03-10,40.59,41.575,40.27,41.5,236613,37.8487776947686,38.7672562862775,37.5503887107251,38.6973213681423,253749.850192057,0.0,1.0
2023-03-13,39.56,40.2016,39.1647,39.62,298071,36.8883381523786,37.4866080653858,36.5197345105273,36.9442860868867,319658.985755629,0.0,1.0
2023-03-14,40.18,40.8199,39.78,40.57,142047,37.4664668089628,38.0631515304923,37.0934805789085,37.8301283832659,152334.84622667,0.0,1.0
2023-03-15,39.46,39.5699,38.8951,39.21,169932,36.795091594865,36.8975695615724,36.2683417914707,36.561975201081,182239.435461435,0.0,1.0
2023-03-16,40.04,40.2068,38.9159,39.08,197502,37.3359216284438,37.4914568863765,36.2877370754335,36.4407546763133,211806.210616626,0.0,1.0
2023-03-17,39.07,39.72,38.94,39.72,141665,36.4314300205619,37.0375326444003,36.3102094957943,37.0375326444003,151925.179628582,0.0,1.0
2023-03-20,39.78,40.09,39.37,39.37,154046,37.0934805789085,37.3825449072006,36.7111696931027,36.7111696931027,165202.881594357,0.0,1.0
2023-03-21,40.48,40.61,40.28,40.49,166886,37.7462064815036,37.8674270062713,37.5597133664765,37.755531137255,178972.826933227,0.0,1.0
2023-03-22,39.35,40.4836,39.35,40.43,101720,36.6925203816,37.7495633575741,36.6925203816,37.6995832027468,109087.137061514,0.0,1.0
2023-03-23,39.05,39.9116,38.75,39.58,186462,36.4127807090592,37.2161930485964,36.1330410365184,36.9069874638813,199966.631446756,0.0,1.0
2023-03-24,39.48,39.48,38.51,38.71,229258,36.8137409063677,36.8137409063677,35.9092492984858,36.095742413513,245862.159540391,0.0,1.0
2023-03-27,39.7,39.8799,39.42,39.77,260227,37.2053764479248,37.3739720958588,36.9429707702064,37.2709778673544,277675.241761362,0.2,1.0
2023-03-28,39.82,39.9857,39.58,39.58,133935,37.3178360240898,37.473123955511,37.0929168717598,37.0929168717598,142915.352770112,0.0,1.0
2023-03-29,40.28,40.325,40.025,40.23,306696,37.7489310660557,37.7911034071176,37.509954466705,37.7020729093203,327259.992034811,0.0,1.0
2023-03-30,40.34,40.73,40.26,40.69,138555,37.8051608541382,38.1706544766745,37.7301878033615,38.1331679512861,147845.124150244,0.0,1.0
2023-03-31,40.98,41.02,40.59,40.59,225271,38.4049452603516,38.4424317857399,38.0394516378153,38.0394516378153,240375.439085198,0.0,1.0
2023-04-03,40.99,41.2878,40.79,41.16,233183,38.4143168916987,38.6934040732148,38.226884264757,38.5736346245991,248817.939336194,0.0,1.0
2023-04-04,40.37,41.17,40.0931,41.17,220198,37.8332757481794,38.5830062559462,37.5737752761787,38.5830062559462,234962.294017794,0.0,1.0
2023-04-05,40.24,40.3589,40.01,40.13,200531,37.7114445406674,37.8228732373842,37.4958970196844,37.6083565958494,213976.620049601,0.0,1.0
2023-04-06,40.25,40.38,40.1286,40.24,215181,37.7208161720144,37.8426473795265,37.6070445674608,37.7114445406674,229608.903754997,0.0,1.0
2023-04-10,40.64,40.69,40.09,40.09,154820,38.0863097945507,38.1331679512861,37.5708700704611,37.5708700704611,165200.693738521,0.0,1.0
2023-04-11,41.03,41.2,40.7428,40.82,131027,38.451803417087,38.6111211499874,38.1826501647988,38.2549991587982,139812.371130843,0.0,1.0
2023-04-12,40.82,41.36,40.731,41.35,252442,38.2549991587982,38.7610672515408,38.1715916398092,38.7516956201937,269368.256870816,0.0,1.0
2023-04-13,41.07,41.1465,40.6005,40.92,125620,38.4892899424753,38.5609829222805,38.0492918507297,38.3487154722691,134042.831335958,0.0,1.0
2023-04-14,40.82,41.3,40.585,41.14,135800,38.2549991587982,38.7048374634583,38.0347658221418,38.5548913619049,144905.401173564,0.0,1.0
2023-04-17,41.18,41.18,40.74,40.85,141914,38.5923778872933,38.5923778872933,38.1800261080216,38.2831140528395,151429.345376621,0.0,1.0
2023-04-18,41.11,41.2661,40.9244,41.26,186794,38.5267764678637,38.6730676331917,38.3528389900618,38.6673509380699,199318.553069327,0.0,1.0
2023-04-19,41.25,41.32,40.9028,40.91,96851,38.6579793067229,38.7235807261525,38.3325962663521,38.339343840922,103344.867518857,0.0,1.0
2023-04-20,41.07,41.2033,40.94,41.03,102889,38.4892899424753,38.614213788332,38.3674587349632,38.451803417087,109787.715915661,0.0,1.0
2023-04-21,40.92,41.1,40.68,41.1,222988,38.3487154722691,38.5174048365166,38.1237963199391,38.5174048365166,237939.363747354,0.0,1.0
2023-04-24,40.93,41.0799,40.7501,40.85,145670,38.400259444678,38.5408946484591,38.2314784362711,38.3252039656755,155266.479607765,0.045,1.0
2023-04-25,40.18,40.6593,40.16,40.59,235105,37.6966143290292,38.1462904676032,37.6778504592785,38.0812736589172,250593.29778392,0.0,1.0
2023-04-26,39.8,40.26,39.71,40.05,471204,37.3401008037671,37.7716698080317,37.2556633898892,37.57464917565,502246.078513746,0.0,1.0
2023-04-27,40.55,40.55,39.85,39.96,124473,38.0437459194159,38.0437459194159,37.3870104781437,37.4902117617722,132673.059080232,0.0,1.0
2023-04-28,41.0,41.05,40.46,40.46,150824,38.4659329888053,38.5128426631819,37.9593085055381,37.9593085055381,160760.015928891,0.0,1.0
2023-05-01,40.93,41.2722,40.86,40.94,126217,38.400259444678,38.7213092561114,38.3345859005508,38.4096413795534,134531.950687536,0.0,1.0
2023-05-02,40.09,40.8,39.6607,40.8,208467,37.6121769151513,38.2782942912989,37.2094104509539,38.2782942912989,222200.433887499,0.0,1.0
2023-05-03,39.92,40.619,39.9,40.15,199139,37.4526840222709,38.1084812700556,37.4339201525203,37.6684685244032,212257.92189614,0.0,1.0
2023-05-04,39.19,39.66,38.9417,39.66,242708,36.7678027763726,37.2087537155126,36.5348493334185,37.2087537155126,258697.169854064,0.0,1.0
2023-05-05,40.11,40.18,39.76,39.76,229689,37.6309407849019,37.6966143290292,37.3025730642658,37.3025730642658,244820.501370413,0.0,1.0
2023-05-08,39.95,40.3697,39.8701,40.28,138701,37.4808298268969,37.874589633614,37.4058681672431,37.7904336777824,147838.374326056,0.0,1.0
2023-05-09,39.79,39.97,39.6285,39.78,154726,37.3307188688918,37.4995936966475,37.1792006206554,37.3213369340164,164919.07272459,0.0,1.0
2023-05-10,39.81,40.231,39.43,40.22,188174,37.3494827386424,37.7444621968933,36.9929692133803,37.7341420685304,200570.567266504,0.0,1.0
2023-05-11,39.47,39.63,39.32,39.55,160769,37.0304969528816,37.1806079108867,36.8897679297518,37.1055524318841,171360.174779027,0.0,1.0
2023-05-12,39.55,39.7496,39.29,39.66,121869,37.1055524318841,37.2928158519955,36.8616221251258,37.2087537155126,129897.512207859,0.0,1.0
2023-05-15,39.86,40.0001,39.58,39.72,182914,37.396392413019,37.5278333206222,37.1336982365101,37.2650453247645,194964.047854567,0.0,1.0
2023-05-16,39.23,39.73,39.2157,39.73,144549,36.8053305158739,37.2744272596398,36.7919143490022,37.2744272596398,154071.630128529,0.0,1.0
2023-05-17,39.96,40.0299,39.38,39.48,162324,37.4902117617722,37.5557914865506,36.9460595390037,37.0398788877569,173017.615403658,0.0,1.0
2023-05-18,40.29,40.3401,39.7437,39.92,140765,37.7998156126577,37.846819106383,37.287280510419,37.4526840222709,150038.346962223,0.0,1.0
2023-05-19,39.97,40.48,39.84,40.48,154252,37.4995936966475,37.9780723752887,37.3776285432684,37.9780723752887,164413.846450587,0.0,1.0
2023-05-22,40.19,40.31,39.7701,40.07,128886,37.7059962639045,37.8185794824083,37.3120488184899,37.5934130454007,137376.779643897,0.0,1.0
2023-05-23,39.96,40.4372,39.93,40.15,192994,37.4902117617722,37.9379176940224,37.4620659571462,37.6684685244032,205708.100263754,0.0,1.0
2023-05-24,39.39,39.6909,39.31,39.68,187594,37.0633337249452,37.3464603336742,36.9880591197663,37.3362041687186,199370.291804773,0.115,1.0
2023-05-25,39.25,39.395,38.9212,39.33,253464,36.9316031658822,37.0680383877689,36.622224538597,37.006877771061,269375.308602647,0.0,1.0
2023-05-26,39.58,39.61,39.22,39.35,141432,37.242110912245,37.2703388891871,36.9033751889401,37.0256964223558,150310.452949096,0.0,1.0
2023-05-30,39.51,39.7499,39.3106,39.71,191498,37.1762456327135,37.4019753549936,36.9886236793052,37.3644321456607,203519.367037487,0.0,1.0
2023-05-31,38.91,39.28,38.695,39.27,157853,36.611686093872,36.9598311428242,36.4093855924538,36.9504218171769,167762.288091617,0.0,1.0
2023-06-01,39.23,39.3165,38.7314,39.0,136383,36.9127845145874,36.9941751814371,36.4436355378102,36.6963700246982,144944.499862524,0.0,1.0
2023-06-02,40.57,40.6,39.63,39.63,173936,38.1736341513335,38.2018621282756,37.2891575404818,37.2891575404818,184854.905142782,0.0,1.0
2023-06-05,40.15,40.61,40.02,40.54,221800,37.7784424741444,38.2112714539229,37.6561212407288,38.1454061743914,235723.587760262,0.0,1.0
2023-06-06,40.9,40.95,39.99,40.12,171812,38.4841418976963,38.5311885259331,37.6278932637867,37.7502144972024,182597.570154491,0.0,1.0
2023-06-07,41.71,41.7699,40.9407,41.09,122769,39.2462972751324,39.30265913576,38.5224378530811,38.6629190849961,130475.875318934,0.0,1.0
2023-06-08,41.5,41.67,41.2206,41.66,124918,39.0487014365378,39.2086599725429,38.7858048779506,39.1992506468956,132759.77969268,0.0,1.0
2023-06-09,41.24,41.49,41.15,41.47,103302,38.8040589697065,39.0392921108905,38.7193750388803,39.0204734595957,109786.826252528,0.0,1.0
2023-06-12,41.3,41.459,41.05,41.24,135726,38.8605149235906,39.0101232013837,38.6252817824067,38.8040589697065,144246.256412756,0.0,1.0
2023-06-13,41.78,41.92,41.3595,41.49,180124,39.3121625546639,39.4438931137269,38.9165004111924,39.0392921108905,191431.359430701,0.0,1.0
2023-06-14,41.47,42.08,41.3081,41.88,178090,39.0204734595957,39.5944423240846,38.868136477365,39.4062558111374,189269.67423005,0.0,1.0
2023-06-15,41.97,41.98,41.41,41.41,132190,39.4909397419637,39.500349067611,38.9640175057116,38.9640175057116,140488.282533945,0.0,1.0
2023-06-16,41.84,42.1,41.7149,42.06,128277,39.368618508548,39.6132609753793,39.2509078446996,39.5756236727899,136329.642322467,0.0,1.0
2023-06-20,41.43,41.7,41.3044,41.7,269469,38.9828361570063,39.236887949485,38.8646550268755,39.236887949485,286385.029171191,0.0,1.0
2023-06-21,41.36,41.5398,41.08,41.26,251035,38.9169708774748,39.0861505526143,38.6535097593488,38.8228776210012,266793.827111801,0.0,1.0
2023-06-22,41.0,41.31,40.84,41.31,137204,38.5782351541699,38.869924249238,38.4276859438122,38.869924249238,145817.038480879,0.0,1.0
2023-06-23,40.51,40.8786,40.46,40.63,195603,38.1171781974493,38.464005940811,38.0701315692125,38.2300901052176,207882.060129263,0.0,1.0
2023-06-26,40.84,41.04,40.47,40.47,203287,38.5405978515805,38.7293373121661,38.1914298494971,38.1914298494971,215415.472068489,0.12,1.0
2023-06-27,41.47,41.52,40.8,40.93,190503,39.1351271524251,39.1823120175715,38.5028499594633,38.625530608844,201868.755382604,0.0,1.0
2023-06-28,41.35,41.42,41.1,41.42,276028,39.0218834760738,39.0879422872787,38.7859591503418,39.0879422872787,292496.332397649,0.0,1.0
2023-06-29,41.87,41.89,41.3537,41.43,195735,39.5126060735963,39.5314800196549,39.0253751560946,39.097379260308,207412.906016252,0.0,1.0
2023-06-30,42.05,42.195,41.885,42.15,107061,39.6824715881234,39.8193076970479,39.5267615331402,39.7768413184162,113448.453935197,0.0,1.0
2023-07-03,42.26,42.38,42.0,42.05,125724,39.8806480217383,39.9938916980896,39.635286722977,39.6824715881234,133224.922451208,0.0,1.0
2023-07-05,41.91,42.1759,41.8,42.07,193058,39.5503539657134,39.801283078562,39.4465472623914,39.7013455341819,204576.191328508,0.0,1.0
2023-07-06,41.57,41.6091,41.157,41.57,286888,39.2294968827179,39.2663954472624,38.8397498966086,39.2294968827179,304004.259745014,0.0,1.0
2023-07-07,41.9,42.2348,41.57,41.57,108502,39.5409169926842,39.8568668497045,39.2294968827179,39.2294968827179,114975.426615451,0.0,1.0
2023-07-10,42.15,42.295,41.7848,41.84,129864,39.7768413184162,39.9136774273407,39.4322030633869,39.4842951545085,137611.922379209,0.0,1.0
2023-07-11,42.73,42.74,42.2644,42.28,259916,40.3241857541144,40.3336227271437,39.8848002898711,39.8995219677968,275423.061180269,0.0,1.0
2023-07-12,43.05,43.3099,42.9971,43.18,137503,40.6261688910514,40.8714358200824,40.5762473037265,40.748849540432,145706.679009644,0.0,1.0
2023-07-13,43.3,43.3399,43.02,43.15,239905,40.8620932167834,40.8997467391702,40.5978579719636,40.7205386213442,254218.168533113,0.0,1.0
2023-07-14,42.83,43.31,42.65,43.31,104231,40.4185554844072,40.8715301898127,40.2486899698802,40.8715301898127,110449.610989245,0.0,1.0
2023-07-17,43.0,43.115,42.6309,42.72,109468,40.578984025905,40.6875092157417,40.2306653513943,40.3147487810852,115999.059931985,0.0,1.0
2023-07-18,43.47,43.5999,43.03,43.03,122649,41.0225217582812,41.1451080379315,40.6072949449928,40.6072949449928,129966.462359758,0.0,1.0
2023-07-19,43.81,43.81,43.53,43.58,247830,41.3433788412767,41.3433788412767,41.0791435964568,41.1263284616032,262615.988443598,0.0,1.0
2023-07-20,43.75,43.96,43.5,43.81,124083,41.286757003101,41.4849334367159,41.050832677369,41.3433788412767,131486.017407283,0.0,1.0
2023-07-21,43.65,43.95,43.6,43.95,109839,41.1923872728082,41.4754964636866,41.1452024076618,41.4754964636866,116392.194466595,0.0,1.0
2023-07-24,43.78,43.93,43.5918,43.67,118616,41.3150679221889,41.4566225176281,41.1374640897778,41.2112612188668,125692.846246321,0.0,1.0
2023-07-25,43.75,43.99,43.66,43.68,198192,41.3339418682474,41.5606880636389,41.2489120449756,41.2678075612582,209776.750246532,0.05,1.0
2023-07-26,44.05,44.1596,43.76,43.76,147409,41.6173746124868,41.7209220417156,41.3433896263887,41.3433896263887,156025.374268845,0.0,1.0
2023-07-27,43.63,44.32,43.5704,44.3,134907,41.2205687705516,41.8724640823023,41.1642601320294,41.8535685660197,142792.605380181,0.0,1.0
2023-07-28,44.02,44.1599,43.7985,44.03,105387,41.5890313380629,41.7212054744599,41.3797634952328,41.5984790962042,111547.097653948,0.0,1.0
2023-07-31,44.22,44.2879,44.04,44.13,101955,41.7779865008891,41.8421367786687,41.6079268543455,41.6929566776173,107914.489845126,0.0,1.0
2023-08-01,44.06,44.155,43.82,44.0,111874,41.6268223706281,41.7165760729706,41.4000761752366,41.5701358217803,118413.276807745,0.0,1.0
2023-08-02,43.76,43.87,43.56,43.76,110794,41.3433896263887,41.4473149659432,41.1544344635625,41.3433896263887,117270.148476297,0.0,1.0
2023-08-03,43.71,43.88,43.39,43.61,107952,41.2961508356822,41.4567627240845,40.9938225751601,41.201673254269,114262.027441136,0.0,1.0
2023-08-04,43.69,44.19,43.64,43.76,115895,41.2772553193995,41.7496432264652,41.230016528693,41.3433896263887,122669.312938069,0.0,1.0
2023-08-07,44.06,44.1199,43.8241,43.84,149780,41.6268223706281,41.6834144418946,41.4039497560745,41.4189716915192,158534.964337236,0.0,1.0
2023-08-08,43.78,43.835,43.2854,43.6,188319,41.3622851426714,41.4142478124486,40.894999025002,41.1922254961277,199326.652083215,0.0,1.0
2023-08-09,43.72,43.9884,43.6433,43.84,73783,41.3055985938235,41.5591764223363,41.2331342888796,41.4189716915192,78095.7756288843,0.0,1.0
2023-08-10,43.53,44.11,43.42,43.86,68121,41.1260911891385,41.6740611613347,41.0221658495841,41.4378672078019,72102.8195060547,0.0,1.0
2023-08-11,43.54,43.7,43.4084,43.41,64040,41.1355389472798,41.2867030775408,41.0112064501401,41.0127180914427,67783.2762462052,0.0,1.0
2023-08-14,43.36,43.4,43.12,43.4,85322,40.9654793007362,41.0032703333014,40.7387331053446,41.0032703333014,90309.2550886745,0.0,1.0
2023-08-15,42.67,43.06,42.67,43.06,88340,40.3135839889855,40.6820465564968,40.3135839889855,40.6820465564968,93503.6637037753,0.0,1.0
2023-08-16,42.42,42.9171,42.42,42.68,145011,40.0773900354527,40.5470380926574,40.0773900354527,40.3230317471268,153487.205992168,0.0,1.0
2023-08-17,42.18,42.72,42.1427,42.61,144211,39.8506438400612,40.3608227796921,39.8154037021941,40.2568974401376,152640.44426517,0.0,1.0
2023-08-18,42.3192,42.37,41.87,41.96,103510,39.9821566333883,40.0301512447461,39.5577633376804,39.6427931609523,109560.382951978,0.0,1.0
2023-08-21,42.17,42.4043,41.93,42.36,99834,39.8411960819198,40.0625570551708,39.6144498865283,40.0207034866048,105669.512816422,0.0,1.0
2023-08-22,41.88,42.35,41.87,42.22,90323,39.5672110958218,40.0112557284635,39.5577633376804,39.8884348726264,95602.5743345719,0.0,1.0
2023-08-23,42.2,42.249,41.83,41.93,135406,39.8695393563438,39.9158333712362,39.5199723051152,39.6144498865283,143320.773007396,0.0,1.0
2023-08-24,41.96,42.58,41.96,42.1,150623,39.6427931609523,40.2285541657137,39.6427931609523,39.7750617749306,159427.23950706,0.0,1.0
2023-08-25,42.01,42.1956,41.66,42.02,82043,39.7986811702839,39.9745115731691,39.4671044407053,39.808154791129,86601.5236849974,0.115,1.0
2023-08-28,42.3451,42.5511,42.16,42.16,93525,40.1161422048034,40.3112987942125,39.9407854829605,39.9407854829605,98721.4936391815,0.0,1.0
2023-08-29,42.76,42.79,42.21,42.33,226282,40.5092027336668,40.5376235962021,39.988153587186,40.1018370373273,238854.819819955,0.0,1.0
2023-08-30,42.93,43.04,42.7216,42.83,155935,40.6702542880336,40.7744641173297,40.4728240296216,40.5755180795825,164599.156488915,0.0,1.0
2023-08-31,42.89,43.1199,42.865,43.02,109224,40.6323598046531,40.8501583478821,40.6086757525404,40.7555168756395,115292.771144036,0.0,1.0
2023-09-01,43.2,43.35,43.12,43.12,81914,40.9260420508514,41.0681463635279,40.8502530840905,40.8502530840905,86465.3561075639,0.0,1.0
2023-09-05,42.43,43.09,42.41,43.09,92246,40.1965732457783,40.8218322215552,40.1776260040881,40.8218322215552,97371.4290536215,0.0,1.0
2023-09-06,42.19,42.578,42.055,42.4,127936,39.9692063454958,40.3367828342859,39.8413124640869,40.168152383243,135044.458810183,0.0,1.0
2023-09-07,41.95,42.1288,41.8229,42.07,101590,39.7418394452133,39.9112277859238,39.621429724272,39.8555228953546,107234.606135306,0.0,1.0
2023-09-08,42.11,42.21,41.875,42.03,87716,39.893417378735,39.988153587186,39.670787288875,39.8176284119741,92589.7304042175,0.0,1.0
2023-09-11,42.07,42.4499,42.015,42.33,90930,39.8555228953546,40.2154257512601,39.8034179807065,40.1018370373273,95982.3086512779,0.0,1.0
2023-09-12,42.15,42.3599,42.0286,42.03,326779,39.9313118621154,40.1301631636541,39.8163021050558,39.8176284119741,344935.696016232,0.0,1.0
2023-09-13,41.88,42.27,41.7301,42.27,124927,39.6755240992976,40.0449953122567,39.5335145228295,40.0449953122567,131868.270899353,0.0,1.0
2023-09-14,42.46,42.5,42.2456,42.28,175940,40.2249941083136,40.2628885916941,40.0218796773946,40.0544689331018,185715.686617243,0.0,1.0
2023-09-15,42.18,42.41,42.09,42.31,150161,39.9597327246507,40.1776260040881,39.8744701370448,40.0828897956371,158504.337945503,0.0,1.0
2023-09-18,42.08,42.2399,42.0,42.19,99729,39.8649965161997,40.0164797135129,39.7892075494388,39.9692063454958,105270.204107372,0.0,1.0
2023-09-19,41.98,42.2899,41.8715,42.13,132863,39.7702603077486,40.0638478177384,39.6674715215792,39.9123646204252,140245.215818044,0.0,1.0
2023-09-20,41.78,42.35,41.755,42.12,102116,39.5807878908465,40.1207842790175,39.5571038387338,39.9028909995801,107789.832071197,0.0,1.0
2023-09-21,41.15,41.6,41.15,41.6,124753,38.9839497776049,39.4102627156347,38.9839497776049,39.4102627156347,131684.603004211,0.0,1.0
2023-09-22,41.02,41.4,41.02,41.25,85261,38.8607927066186,39.2207902987326,38.8607927066186,39.078685986056,89998.3241825208,0.0,1.0
2023-09-25,41.15,41.1899,40.76,40.79,140767,39.0928964173237,39.1308018016991,38.72239266027,38.7508929492742,148174.286912982,0.115,1.0
2023-09-26,40.51,41.09,40.51,40.91,264852,38.4848902519023,39.0358958393154,38.4848902519023,38.8648941052907,278788.751891261,0.0,1.0
2023-09-27,40.69,40.89,40.44,40.77,265295,38.6558919859271,38.8458939126212,38.4183895775594,38.7318927566048,279255.062952109,0.0,1.0
2023-09-28,41.09,41.22,40.73,40.73,244488,39.0358958393154,39.1593970916666,38.6938923712659,38.6938923712659,257353.179784901,0.0,1.0
2023-09-29,40.96,41.4085,40.86,41.34,140474,38.9123945869642,39.3384739075759,38.8173936236171,39.2733982476831,147865.868987861,0.0,1.0
2023-10-02,40.26,40.88,40.13,40.88,154650,38.2473878435346,38.8363938162865,38.1238865911834,38.8363938162865,162787.822935011,0.0,1.0
2023-10-03,39.73,40.165,39.54,40.05,165925,37.7438827377951,38.1571369283549,37.5633809074357,38.0478858205058,174656.123637192,0.0,1.0
2023-10-04,39.93,39.9787,39.415,39.79,185830,37.9338846644893,37.9801501336393,37.4446297032518,37.8008833158034,195608.542748225,0.0,1.0
2023-10-05,39.97,40.0646,39.74,39.86,178036,37.9718850498281,38.0617559611544,37.7533828341298,37.8673839901463,187404.415415827,0.0,1.0
2023-10-06,40.23,40.51,39.611,39.79,182416,38.2188875545305,38.4848902519023,37.6308315914121,37.8008833158034,192014.894979068,0.0,1.0
2023-10-09,40.63,40.75,40.0958,40.12,161344,38.5988914079188,38.7128925639353,38.0913962617187,38.1143864948487,169834.067272075,0.0,1.0
2023-10-10,40.92,41.19,40.72,40.72,168561,38.8743942016254,39.1308968026625,38.6843922749312,38.6843922749312,177430.832342375,0.0,1.0
2023-10-11,41.12,41.2399,40.82,40.99,122163,39.0643961283195,39.1783022833727,38.7793932382783,38.9408948759683,128591.327599158,0.0,1.0
2023-10-12,40.49,41.15,40.26,41.15,135850,38.4658900592329,39.0928964173237,38.2473878435346,39.0928964173237,142998.549923836,0.0,1.0
2023-10-13,40.32,40.74,40.2351,40.68,118787,38.3043884215429,38.7033924676006,38.2237326036612,38.6463918895924,125037.679424385,0.0,1.0
2023-10-16,40.93,41.0506,40.59,40.59,157257,38.8838942979601,38.9984654597567,38.56089102258,38.56089102258,165532.005633954,0.0,1.0
2023-10-17,41.36,41.6475,40.8,40.8,195557,39.2923984403525,39.5655262099754,38.7603930456089,38.7603930456089,205847.386289699,0.0,1.0
2023-10-18,40.6,41.06,40.57,41.06,110985,38.5703911189147,39.0073955503113,38.5418908299106,39.0073955503113,116825.131124747,0.0,1.0
2023-10-19,40.0,40.7668,39.95,40.48,143262,38.0003853388322,38.7288527257776,37.9528848571587,38.4563899628982,150800.576070582,0.0,1.0
2023-10-20,39.52,40.099,39.52,40.0,153722,37.5443807147662,38.0944362925458,37.5443807147662,38.0003853388322,161810.99073531,0.0,1.0
2023-10-23,39.16,39.6436,39.14,39.34,133565,37.2023772467168,37.6618019054632,37.1833770540473,37.3733789807415,140593.311156254,0.0,1.0
2023-10-24,39.4,39.6144,39.215,39.39,192413,37.4303795587497,37.6340616241659,37.2546277765576,37.420879462415,202537.946164851,0.0,1.0
2023-10-25,38.94,39.2796,38.87,39.15,265757,37.0266254645246,37.3495387158794,36.9600650181323,37.2263068037016,279490.162826613,0.035,1.0
2023-10-26,39.22,39.5008,38.98,38.98,173334,37.2928672500939,37.5598697264791,37.0646600053203,37.0646600053203,182291.145231878,0.0,1.0
2023-10-27,38.7,39.34,38.6186,39.34,216991,36.798418219751,37.4069708724807,36.7210179292319,37.4069708724807,228204.148609104,0.0,1.0
2023-10-30,39.02,39.2642,38.72,39.01,186526,37.1026945461159,37.3348954176731,36.8174354901488,37.093185910917,196164.850263198,0.0,1.0
2023-10-31,39.34,39.4,39.0482,39.09,160550,37.4069708724807,37.4640226836741,37.1295088973768,37.1692549925082,168846.52386132,0.0,1.0
2023-11-01,39.59,39.61,39.1184,39.32,244248,37.6446867524533,37.6637040228511,37.1962595164731,37.3879536020829,256869.6715047,0.0,1.0
2023-11-02,40.55,40.55,39.98,39.98,203630,38.5575157315479,38.5575157315479,38.0155235252105,38.0155235252105,214152.710394771,0.0,1.0
2023-11-03,41.27,41.4958,41.09,41.11,162453,39.2421374658688,39.45684244866,39.0709820322886,39.0899993026864,170847.862602572,0.0,1.0
2023-11-06,40.83,41.28,40.728,41.28,153651,38.8237575171171,39.2516461010677,38.7267694380883,39.2516461010677,161591.013627005,0.0,1.0
2023-11-07,40.58,40.7188,40.47,40.64,164379,38.5860416371446,38.7180214937054,38.4814466499567,38.643093448338,172873.389883524,0.0,1.0
2023-11-08,40.35,40.665,40.2811,40.58,191457,38.3673430275698,38.6668650363353,38.3018285310494,38.5860416371446,201350.662839718,0.0,1.0
2023-11-09,40.03,40.54,40.0,40.53,140509,38.063066701205,38.548007096349,38.0345407956083,38.5384984611501,147769.89237764,0.0,1.0
2023-11-10,40.39,40.42,39.98,40.19,306680,38.4053775683655,38.4339034739622,38.0155235252105,38.2152048643874,322527.885006474,0.0,1.0
2023-11-13,40.25,40.4051,40.11,40.24,133813,38.2722566755808,38.4197356075158,38.1391357827962,38.2627480403819,140727.872298068,0.0,1.0
2023-11-14,41.78,41.91,41.055,41.06,204931,39.7270778610128,39.8506901185986,39.0377018090924,39.0424561266919,215520.940401271,0.0,1.0
2023-11-15,41.92,42.3,41.7451,41.76,166828,39.8601987537975,40.2215268913557,39.6938927241687,39.708060590615,175448.943523738,0.0,1.0
2023-11-16,41.53,42.0348,41.4205,41.85,249163,39.4893619810403,39.9693578858809,39.3852424256123,39.7936383074052,262038.657270993,0.0,1.0
2023-11-17,41.95,41.985,41.75,41.77,157456,39.8887246593942,39.9220048825903,39.6985519554161,39.7175692258139,165592.63943387,0.0,1.0
2023-11-20,42.01,42.1075,41.6679,41.98,170010,39.9457764705876,40.0384856637769,39.6204860604331,39.9172505649909,178795.37540743,0.0,1.0
2023-11-21,41.76,41.9446,41.732,41.84,207825,39.708060590615,39.8835899963868,39.6814364120581,39.7841296722063,218564.489700895,0.0,1.0
2023-11-22,42.04,42.1157,41.78,41.94,122895,39.9743023761843,40.04628274464,39.7270778610128,39.8792160241953,129245.677670114,0.0,1.0
2023-11-24,42.1,42.15,41.86,41.98,39386,40.1359491745656,40.1836165726352,39.9071456638318,40.0215474191987,41313.3520970965,0.11,1.0
2023-11-27,42.05,42.1103,41.755,41.93,140828,40.0882817764961,40.145768658568,39.8070441278857,39.9738800211291,147719.411697809,0.0,1.0
2023-11-28,41.9,42.16,41.85,42.04,241118,39.9452795822874,40.1931500522491,39.8976121842178,40.0787482968822,252917.098231547,0.0,1.0
2023-11-29,42.2,42.485,42.1421,42.23,134681,40.2312839707047,40.5029881397012,40.1760851237402,40.2598844095465,141271.60853575,0.0,1.0
2023-11-30,42.52,42.567,42.1814,42.29,148443,40.5363553183499,40.5811626725353,40.2135516986229,40.3170852872299,155707.051372297,0.0,1.0
2023-12-01,43.46,43.5,42.4108,42.45,183150,41.4325024020575,41.4706363205132,40.432249720966,40.4696209610525,192112.436819764,0.0,1.0
2023-12-04,43.75,43.78,43.3,43.33,152553,41.708973310861,41.7375737497027,41.279966728235,41.3085671670767,160018.174033117,0.0,1.0
2023-12-05,43.21,43.6,43.1743,43.6,155883,41.1941654117098,41.5659711166523,41.1601308894881,41.5659711166523,163511.12742984,0.0,1.0
2023-12-06,43.16,43.79,43.13,43.39,296013,41.1464980136402,41.7471072293166,41.1178975747985,41.3657680447602,310498.382529778,0.0,1.0
2023-12-07,43.42,43.46,43.14,43.24,120880,41.3943684836019,41.4325024020575,41.1274310544124,41.2227658505515,126795.257235998,0.0,1.0
2023-12-08,43.64,43.8298,43.43,43.43,155612,41.6041050351079,41.78505047818,41.4039019632158,41.4039019632158,163226.866057314,0.0,1.0
2023-12-11,43.85,43.9,43.61,43.61,143057,41.8043081070001,41.8519755050696,41.5755045962662,41.5755045962662,150057.48771021,0.0,1.0
2023-12-12,43.66,43.84,43.6,43.79,129992,41.6231719943357,41.7947746273862,41.5659711166523,41.7471072293166,136353.152536581,0.0,1.0
2023-12-13,44.85,44.85,43.55,43.71,250314,42.7576560683912,42.7576560683912,41.5183037185827,41.6708393924053,262563.104068263,0.0,1.0
2023-12-14,45.86,46.0499,45.41,45.41,484746,43.7205375093962,43.9015782872644,43.2915309267702,43.2915309267702,508467.023197561,0.0,1.0
2023-12-15,45.35,45.87,45.28,45.81,232680,43.2343300490867,43.7300709890101,43.1675956917894,43.6728701113266,244066.185089941,0.0,1.0
2023-12-18,45.4,45.59,45.3409,45.57,127056,43.2819974471563,43.4631335598206,43.2256545826381,43.4440666005928,133273.479511722,0.0,1.0
2023-12-19,45.83,45.9,45.5053,45.57,174693,43.6919370705545,43.7586714278518,43.3823849874908,43.4440666005928,183241.593914032,0.0,1.0
2023-12-20,45.15,46.055,45.15,45.76,150585,43.0436604568085,43.9064403618675,43.0436604568085,43.6252027132571,157953.870043703,0.0,1.0
2023-12-21,45.61,45.66,45.21,45.56,149439,43.4822005190484,43.529867917118,43.100861334492,43.4345331209789,156751.790586452,0.0,1.0
2023-12-22,45.63,45.8966,45.54,45.64,230194,43.6538031520988,43.9088569307609,43.5677009762564,43.6633700605258,240614.825320094,0.16,1.0
2023-12-26,46.0,46.11,45.65,45.77,110883,44.0077787638954,44.1130147565916,43.6729369689527,43.7877398700759,115902.645924602,0.0,1.0
2023-12-27,45.99,46.14,45.89,46.0,232924,43.9982118554684,44.1417154818724,43.9025427711991,44.0077787638954,243468.411743388,0.0,1.0
2023-12-28,46.0,46.06,45.83,45.83,137450,44.026682974947,44.0841090831752,43.8639756683004,43.8639756683004,143610.637294612,0.01976,1.0
2023-12-29,45.69,46.059,45.61,45.93,151939,43.729981415768,44.0831519813714,43.6534132714637,43.9596858486808,158749.047798517,0.0,1.0
2024-01-02,45.76,46.0,45.42,45.42,545133,43.7969785420342,44.026682974947,43.4715639287411,43.4715639287411,569566.369882313,0.0,1.0
2024-01-03,44.96,45.46,44.9,45.46,191752,43.0312970989917,43.5098480008933,42.9738709907635,43.5098480008933,200346.503619618,0.0,1.0
2024-01-04,44.9,45.16,44.8703,44.95,154965,42.9738709907635,43.2227174597523,42.9454450671905,43.0217260809536,161910.675942958,0.0,1.0
2024-01-05,45.15,45.41,44.75,44.75,213852,43.2131464417143,43.4619929107031,42.830305720193,42.830305720193,223437.046247562,0.0,1.0
2024-01-08,45.58,45.58,44.9946,45.12,179173,43.6247002173496,43.6247002173496,43.0644128214033,43.1844333876002,187203.701098491,0.0,1.0
2024-01-09,45.31,45.4088,45.0901,45.31,158828,43.3662827303228,43.4608443885385,43.1558160436665,43.3662827303228,165946.819208648,0.0,1.0
2024-01-10,45.33,45.44,45.12,45.23,102270,43.3854247663988,43.4907059648172,43.1844333876002,43.2897145860185,106853.836857912,0.0,1.0
2024-01-11,45.14,45.2618,44.8144,45.26,151042,43.2035754236762,43.3201504233795,42.8919430763579,43.3184276401326,157811.843421265,0.0,1.0
2024-01-12,45.07,45.57,44.95,45.48,346419,43.13657829741,43.6151291993116,43.0217260809536,43.5289900369693,361945.822924426,0.0,1.0
2024-01-16,44.73,44.84,44.5403,44.82,156182,42.8111636841169,42.9164448825353,42.6296014719355,42.8973028464592,163182.223018895,0.0,1.0
2024-01-17,44.36,44.659,44.17,44.31,148511,42.4570360167097,42.7432094560469,42.2751866739871,42.4091809265196,155167.401638852,0.0,1.0
2024-01-18,44.5,44.54,44.1205,44.49,175282,42.5910302692422,42.6293143413943,42.2278101346989,42.5814592512042,183138.302846666,0.0,1.0
2024-01-19,44.89,44.98,44.29,44.59,205869,42.9642999727254,43.0504391350677,42.3900388904435,42.6771694315845,215096.240736301,0.0,1.0
2024-01-22,45.36,45.475,45.105,45.12,175994,43.4141378205129,43.5242045279503,43.1700768605431,43.1844333876002,183882.215351241,0.0,1.0
2024-01-23,45.27,45.67,45.11,45.56,145972,43.3279986581707,43.7108393796919,43.1748623695621,43.6055581812736,152514.601288972,0.0,1.0
2024-01-24,45.05,45.5999,44.99,45.58,177389,43.1174362613339,43.6437465432453,43.0600101531058,43.6247002173496,185339.740553321,0.0,1.0
2024-01-25,45.33,45.48,45.01,45.34,293135,43.4045668024749,43.5481954153223,43.0981590950672,43.4141420433314,306138.513269123,0.02,1.0
2024-01-26,45.43,45.66,45.3104,45.49,126635,43.5003192110398,43.7205497507391,43.3857993303962,43.5577706561788,132252.547897165,0.0,1.0
2024-01-29,45.71,45.71,45.26,45.42,165068,43.7684259550216,43.7684259550216,43.3375401164795,43.4907439701833,172390.441633744,0.0,1.0
2024-01-30,45.71,45.81,45.4601,45.52,195990,43.7684259550216,43.8641783635865,43.5291406860179,43.5864963787483,204684.146265766,0.0,1.0
2024-01-31,44.69,45.55,44.66,45.47,291920,42.7917513876595,43.6152221013177,42.76302566509,43.5386201744658,304869.615683976,0.0,1.0
2024-02-01,44.95,44.9824,44.17,44.9,148360,43.0407076499282,43.0717314303033,42.2938388631219,42.9928314456458,154941.27220771,0.0,1.0
2024-02-02,44.78,45.0189,44.3157,44.65,217570,42.8779285553679,43.1066810594295,42.433350122401,42.7534504242335,227221.438354216,0.0,1.0
2024-02-05,44.21,44.45,43.98,44.45,160778,42.3321398265479,42.5619456071037,42.1119092868486,42.5619456071037,167910.136580016,0.0,1.0
2024-02-06,44.37,44.4706,44.13,44.2,173321,42.4853436802517,42.5816706032681,42.255537899696,42.3225645856914,181009.545971371,0.0,1.0
2024-02-07,44.43,44.57,44.0801,44.55,226240,42.5427951253907,42.6768484973816,42.2077574478221,42.6576980156686,236276.040875386,0.0,1.0
2024-02-08,44.7,44.71,44.36,44.44,157923,42.801326628516,42.8109018693725,42.4757684393953,42.5523703662472,164928.488344959,0.0,1.0
2024-02-09,44.9,44.9,44.545,44.76,134108,42.9928314456458,42.9928314456458,42.6529103952403,42.8587780736549,140057.051315931,0.0,1.0
2024-02-12,45.42,45.6158,44.95,44.95,165711,43.4907439701833,43.6782271861534,43.0407076499282,43.0407076499282,173061.965211727,0.0,1.0
2024-02-13,44.4,44.6654,44.07,44.63,199589,42.5140694028212,42.7681962951525,42.198086454557,42.7342999425205,208442.798454197,0.0,1.0
2024-02-14,44.89,44.9699,44.4385,44.78,139013,42.9832562047893,43.0597623792327,42.5509340801187,42.8779285553679,145179.637863376,0.0,1.0
2024-02-15,45.74,45.7899,45.16,45.16,202944,43.7971516775911,43.844932129465,43.2417877079146,43.2417877079146,211946.626765445,0.0,1.0
2024-02-16,45.59,45.88,45.45,45.52,120849,43.6535230647437,43.9312050495819,43.5194696927528,43.5864963787483,126209.88005547,0.0,1.0
2024-02-20,45.52,45.6299,45.204,45.31,127910,43.5864963787483,43.6917282757611,43.2839187676831,43.3854163207619,133584.107091454,0.0,1.0
2024-02-21,45.65,45.66,45.32,45.44,90199,43.7109745098826,43.7205497507391,43.3949915616184,43.5098944518963,94200.2413848965,0.0,1.0
2024-02-22,45.88,45.9399,45.6206,45.74,107343,43.9312050495819,43.9885607423123,43.6828233017646,43.7971516775911,112104.75183737,0.0,1.0
2024-02-23,45.88,46.07,45.7309,45.81,142526,43.9886564947209,44.1708239911027,43.845702948876,43.9215421539486,148654.0713237,0.06,1.0
2024-02-26,45.68,46.0107,45.565,45.88,110096,43.7969012353716,44.1139685567056,43.6866419612458,43.9886564947209,114829.705713022,0.0,1.0
2024-02-27,45.96,45.96,45.75,45.9,119939,44.0653585984606,44.0653585984606,43.8640155761439,44.0078320206558,125095.916958964,0.0,1.0
2024-02-28,45.95,46.06,45.6857,45.78,121789,44.0557708354931,44.1612362281352,43.8023662602631,43.8927788650462,127025.459863058,0.0,1.0
2024-02-29,46.15,46.33,45.95,46.15,127483,44.2475260948424,44.4201058282567,44.0557708354931,44.2475260948424,132964.280023008,0.0,1.0
2024-03-01,46.29,46.32,45.8692,46.17,151110,44.3817547763869,44.4105180652893,43.978301710716,44.2667016207773,157607.150398695,0.0,1.0
2024-03-04,46.42,46.6359,46.3702,46.45,125145,44.5063956949639,44.7133954974314,44.4586486353859,44.5351589838663,130525.7549907,0.0,1.0
2024-03-05,46.44,46.7299,46.23,46.28,140976,44.5255712208988,44.8035204693256,44.3242281985821,44.3721670134194,147037.427268919,0.0,1.0
2024-03-06,46.64,46.7775,46.41,46.67,117921,44.7173264802481,44.8491582210507,44.4968079319964,44.7460897691505,122991.150699255,0.0,1.0
2024-03-07,46.99,47.12,46.89,46.9,136673,45.0528981841093,45.1775391026863,44.9570205544347,44.9666083174021,142549.414773614,0.0,1.0
2024-03-08,46.95,47.35,46.87,47.13,119584,45.0145471322394,45.398057650938,44.9378450284997,45.1871268656538,124725.653320611,0.0,1.0
2024-03-11,46.97,47.05,46.71,46.89,86181,45.0337226581744,45.1104247619141,44.7844408210203,44.9570205544347,89886.4524419953,0.0,1.0
2024-03-12,46.97,47.1115,46.71,46.97,230500,45.0337226581744,45.169389504164,44.7844408210203,45.0337226581744,240410.61588842,0.0,1.0
2024-03-13,47.17,47.365,47.06,47.06,190895,45.2254779175236,45.4124392953892,45.1200125248815,45.1200125248815,199102.752798351,0.0,1.0
2024-03-14,46.72,47.24,46.4,47.18,126385,44.7940285839878,45.2925922582959,44.487220169029,45.2350656804911,131819.070234525,0.0,1.0
2024-03-15,46.73,46.9102,46.56,46.56,114609,44.8036163469552,44.9763878356289,44.6406243765084,44.6406243765084,119536.747402846,0.0,1.0
2024-03-18,46.67,46.91,46.6,46.81,132353,44.7460897691505,44.9761960803696,44.6789754283782,44.880318450695,138043.671343514,0.0,1.0
2024-03-19,47.07,47.119,46.58,46.58,123476,45.129600287849,45.1765803263896,44.6597999024433,44.6597999024433,128784.994392358,0.0,1.0
2024-03-20,47.76,47.8399,47.01,47.06,117299,45.7911559326039,45.867762158714,45.0720737100442,45.1200125248815,122342.407085014,0.0,1.0
2024-03-21,48.23,48.33,47.92,47.92,108946,46.2417807920747,46.3376584217493,45.9445601400834,45.9445601400834,113630.260123991,0.0,1.0
2024-03-22,47.66,48.17,47.66,48.12,87505,45.8582702733762,46.3489903287564,45.8582702733762,46.3008805194054,90942.9918559586,0.17,1.0
2024-03-25,47.69,47.9408,47.69,47.77,98703,45.8871361589868,46.1284549626914,45.8871361589868,45.9641118539484,102580.951090323,0.0,1.0
2024-03-26,47.52,47.93,47.52,47.9,527985,45.7235628071934,46.1180632438716,45.7235628071934,46.089197358261,548729.050397901,0.0,1.0
2024-03-27,48.48,48.5,47.83,47.83,123778,46.6472711467326,46.666515070473,46.0218436251696,46.0218436251696,128641.125032248,0.0,1.0
2024-03-28,48.77,48.85,48.58,48.59,223425,46.9263080409685,47.0032837359301,46.7434907654347,46.7531127273049,232203.165023913,0.0,1.0
2024-04-01,48.41,48.85,48.4019,48.85,116824,46.5799174136412,47.0032837359301,46.5721236245264,47.0032837359301,121413.908697566,0.0,1.0
2024-04-02,47.95,48.14,47.8001,48.14,170032,46.137307167612,46.3201244431458,45.9930739591777,46.3201244431458,176712.402619877,0.0,1.0
2024-04-03,48.1,48.1875,47.91,47.91,103142,46.281636595665,46.3658287620293,46.0988193201312,46.0988193201312,107194.355362634,0.0,1.0
2024-04-04,47.66,48.535,47.58,48.51,176543,45.8582702733762,46.7001919370188,45.7812945784146,46.6761370323432,183479.213887509,0.0,1.0
2024-04-05,47.91,48.0599,47.59,47.68,110125,46.0988193201312,46.2430525285655,45.7909165402848,45.8775141971166,114451.711080938,0.0,1.0
2024-04-08,48.16,48.34,48.0351,48.11,113033,46.3393683668862,46.5125636805498,46.2191900631274,46.2912585575352,117473.963755838,0.0,1.0
2024-04-09,48.23,48.41,47.92,48.35,110734,46.4067220999776,46.5799174136412,46.1084412820014,46.52218564242,115084.638136995,0.0,1.0
2024-04-10,47.19,47.6538,47.05,47.49,120436,45.4060380654768,45.8523046570167,45.271330599294,45.6946969215828,125167.820892112,0.0,1.0
2024-04-11,47.12,47.35,46.8624,47.35,119516,45.3386843323854,45.5599894554,45.090822594609,45.5599894554,124211.674928938,0.0,1.0
2024-04-12,46.43,47.035,46.32,46.9,105389,44.6747689633415,45.2568976564887,44.5689273827693,45.1270011712409,109529.637948776,0.0,1.0
2024-04-15,46.05,47.0187,45.88,46.8,123607,44.3091344122739,45.2412138586402,44.1455610604805,45.0307815525389,128463.406597788,0.0,1.0
2024-04-16,45.75,45.958,45.4701,45.93,222084,44.0204755561679,44.220612363068,43.751156843421,44.1936708698315,230809.478353679,0.0,1.0
2024-04-17,45.6,46.07,45.51,46.01,195544,43.8761461281149,44.3283783360143,43.7895484712831,44.2706465647931,203226.74589431,0.0,1.0
2024-04-18,45.65,45.9809,45.4536,45.82,141133,43.9242559374659,44.2426466557508,43.7352806063351,44.0878292892593,146677.98719624,0.0,1.0
2024-04-19,46.02,46.1068,45.58,45.58,126650,44.2802685266633,44.3637871556966,43.8569022043745,43.8569022043745,131625.963299893,0.0,1.0
2024-04-22,46.48,46.6971,45.91,46.23,117521,44.7228787726925,44.9317715648946,44.1744269460911,44.4823297259375,122138.293193579,0.0,1.0
2024-04-23,46.78,46.96,46.395,46.45,108617,45.0115376287985,45.1847329424622,44.6410920967958,44.6940128870819,112884.463132606,0.0,1.0
2024-04-24,46.92,46.99,46.46,46.68,124447,45.1991658852675,45.2665985709445,44.7560368079609,44.9679681058032,129184.977767548,0.055,1.0
2024-04-25,46.58,46.71,46.1914,46.55,108329,44.8716356976931,44.9968678282362,44.4972879597771,44.84273597526,112453.329180942,0.0,1.0
2024-04-26,46.61,46.86,46.5788,46.68,165017,44.9005354201261,45.1413664404014,44.8704797087957,44.9679681058032,171299.569103855,0.0,1.0
2024-04-29,47.0,47.055,46.805,46.84,91882,45.2762318117556,45.3292146362161,45.0883836159408,45.1220999587794,95380.1548228391,0.0,1.0
2024-04-30,46.23,46.78,46.23,46.76,98634,44.5344722693076,45.0643005139133,44.5344722693076,45.0450340322913,102389.218680437,0.0,1.0
2024-05-01,46.24,46.9,46.09,46.22,110955,44.5441055101187,45.1798994036454,44.3996068979535,44.5248390284966,115179.306919398,0.0,1.0
2024-05-02,46.67,46.7899,46.25,46.6,82556,44.9583348649922,45.0738374223162,44.5537387509297,44.8909021793151,85699.0929839827,0.0,1.0
2024-05-03,47.07,47.37,46.97,47.21,107437,45.3436644974326,45.632661721763,45.2473320893225,45.4785298687868,111527.368730561,0.0,1.0
2024-05-06,47.66,47.66,47.352,47.45,92837,45.9120257052823,45.9120257052823,45.6153218883032,45.7097276482511,96371.5138252098,0.0,1.0
2024-05-07,47.74,48.0,47.73,47.77,86115,45.9890916317704,46.2395558928567,45.9794583909594,46.0179913542035,89393.5921352256,0.0,1.0
2024-05-08,47.81,47.81,47.53,47.56,84288,46.0565243174475,46.0565243174475,45.7867935747392,45.8156932971722,87497.0341275491,0.0,1.0
2024-05-09,48.27,48.29,47.8312,47.84,68859,46.4996533947541,46.5189198763761,46.0769467879669,46.0854240398806,71480.6173238053,0.0,1.0
2024-05-10,48.3,48.517,48.2,48.5,101214,46.5285531171871,46.737594442786,46.432220709077,46.7212179334073,105067.445095218,0.0,1.0
2024-05-13,48.28,48.62,48.23,48.55,125211,46.5092866355651,46.8368168231395,46.46112043151,46.7693841374624,129978.064969445,0.0,1.0
2024-05-14,48.5,48.6299,48.3654,48.5,120297,46.7212179334073,46.8463537315424,46.5915545120911,46.7212179334073,124876.977914315,0.0,1.0
2024-05-15,48.78,48.96,48.72,48.9,110072,46.9909486761157,47.1643470107139,46.9331492312496,47.1065475658478,114262.6891193,0.0,1.0
2024-05-16,48.62,48.87,48.62,48.79,77089,46.8368168231395,47.0776478434148,46.8368168231395,47.0005819169267,80023.9519725065,0.0,1.0
2024-05-17,48.73,48.73,48.595,48.66,80597,46.9427824720606,46.9427824720606,46.8127337211119,46.8753497863835,83665.5094388059,0.0,1.0
2024-05-20,48.65,48.825,48.565,48.77,72577,46.8657165455725,47.0342982597652,46.7838339986789,46.9813154353046,75340.1699634009,0.0,1.0
2024-05-21,48.57,48.64,48.44,48.48,65613,46.7886506190844,46.8560833047615,46.6634184885413,46.7019514517853,68111.0347879992,0.0,1.0
2024-05-22,48.18,48.54,48.07,48.47,150568,46.4129542274549,46.7597508966514,46.3069885785338,46.6923182109743,156300.463108827,0.0,1.0
2024-05-23,47.56,48.33,47.52,48.33,97999,45.8156932971722,46.5574528396201,45.7771603339282,46.5574528396201,101730.04279928,0.0,1.0
2024-05-24,47.87,47.935,47.69,47.76,75118,46.1673065867741,46.2299945944646,45.9937090270161,46.0612191891442,77888.4220425833,0.055,1.0
2024-05-28,47.55,48.07,47.485,48.01,291765,45.8586887027598,46.3601927642831,45.7960006950694,46.3023269110304,302525.565873084,0.0,1.0
2024-05-29,46.95,47.17,46.86,47.17,127666,45.2800301702328,45.4922049654927,45.1932313903538,45.4922049654927,132374.441392056,0.0,1.0
2024-05-30,47.48,47.48,47.0868,47.11,88629,45.7911785406316,45.7911785406316,45.411964315649,45.43433911224,91897.7203494784,0.0,1.0
2024-05-31,48.11,48.11,47.47,47.65,375093,46.3987699997849,46.3987699997849,45.7815342317562,45.9551317915143,388926.780388438,0.0,1.0
2024-06-03,47.64,48.25,47.38,48.25,74884,45.9454874826388,46.5337903240412,45.6947354518772,46.5337903240412,77645.7919038953,0.0,1.0
2024-06-04,47.12,47.4696,47.0527,47.39,72314,45.4439834211155,45.7811484594012,45.3790772223837,45.7043797607526,74981.0079020656,0.0,1.0
2024-06-05,47.36,47.37,46.955,47.26,79083,45.6754468341262,45.6850911430017,45.2848523246706,45.5790037453718,81999.6549481299,0.0,1.0
2024-06-06,47.05,47.3601,46.96,47.25,76572,45.3764732589873,45.675543277215,45.2896744791083,45.5693594364963,79396.0469214395,0.0,1.0
2024-06-07,46.81,47.06,46.72,46.82,230436,45.1450098459766,45.3861175678628,45.0582110660975,45.154654154852,238934.695037204,0.0,1.0
2024-06-10,47.0,47.03,46.5,46.62,97178,45.3282517146101,45.3571846412364,44.8460362708376,44.961767977343,100762.015459067,0.0,1.0
2024-06-11,46.76,46.8177,46.4301,46.76,76431,45.0967883015993,45.1524359638107,44.7786225517983,45.0967883015993,79249.8467096659,0.0,1.0
2024-06-12,47.14,47.73,47.06,47.51,80237,45.4632720388664,46.0322862625179,45.3861175678628,45.820111467258,83196.2155466167,0.0,1.0
2024-06-13,46.89,47.17,46.6112,47.17,81928,45.2221643169801,45.4922049654927,44.9532809855326,45.4922049654927,84949.5812069646,0.0,1.0
2024-06-14,46.27,46.6089,46.1144,46.49,104710,44.6242171667023,44.9510627944913,44.4741517206003,44.8363919619622,108571.802658203,0.0,1.0
2024-06-17,46.65,46.6994,46.1299,46.24,110337,44.9907009039694,45.0383437898141,44.4891003993573,44.595284240076,114406.331676995,0.0,1.0
2024-06-18,46.9,46.9345,46.65,46.65,97136,45.2318086258556,45.2650814914759,44.9907009039694,44.9907009039694,100718.466459815,0.0,1.0
2024-06-20,46.87,47.07,46.8031,46.85,109978,45.2028756992292,45.3957618767382,45.1383552728525,45.1835870814784,114034.091421487,0.0,1.0
2024-06-21,46.91,46.96,46.67,46.96,75036,45.241452934731,45.2896744791083,45.0099895217203,45.2896744791083,77803.3978059491,0.0,1.0
2024-06-24,47.39,47.63,46.97,46.97,89936,45.7043797607526,45.9358431737634,45.2993187879837,45.2993187879837,93252.9237309536,0.0,1.0
2024-06-25,46.68,47.21,46.5915,47.21,155830,45.1932313903538,45.7063507698929,45.1075501354685,45.7063507698929,160956.501144386,0.18,1.0
2024-06-26,46.52,46.58,46.35,46.58,423422,45.0383274267193,45.0964164130823,44.8737419653577,45.0964164130823,437351.752727706,0.0,1.0
2024-06-27,46.54,46.56,46.335,46.54,123007,45.0576904221736,45.077053417628,44.859219718767,45.0576904221736,127053.688867789,0.0,1.0
2024-06-28,46.77,47.0314,46.5257,46.76,252869,45.2803648698982,45.533439220486,45.0438458804238,45.270683372171,261187.893780914,0.0,1.0
2024-07-01,46.41,46.965,46.35,46.94,277041,44.9318309517206,45.4691540755777,44.8737419653577,45.4449503312598,286155.105137278,0.0,1.0
2024-07-02,46.53,46.5716,46.37,46.44,146408,45.0480089244465,45.0882839549915,44.893104960812,44.9608754449021,151224.535837434,0.0,1.0
2024-07-03,46.57,46.8992,46.57,46.62,61720,45.0867349153551,45.405449820533,45.0867349153551,45.1351424039909,63750.4668589587,0.0,1.0
2024-07-05,46.17,46.55,46.0606,46.55,106160,44.699475006269,45.0673719199008,44.5935594211339,45.0673719199008,109652.455634268,0.0,1.0
2024-07-08,46.38,46.6092,46.25,46.37,90812,44.9027864585392,45.1246863864456,44.7769269880862,44.893104960812,93799.5365585831,0.0,1.0
2024-07-09,46.25,46.59,46.156,46.3,91624,44.7769269880862,45.1060979108094,44.6859209094509,44.825334476722,94638.2497648287,0.0,1.0
2024-07-10,46.76,46.8,46.33,46.37,113995,45.270683372171,45.3094093630796,44.8543789699034,44.893104960812,117745.211756108,0.0,1.0
2024-07-11,47.81,47.9,47.2238,47.26,112376,46.2872406335222,46.3743741130666,45.7197112367564,45.7547582585287,116072.949833803,0.0,1.0
2024-07-12,48.25,48.47,48.06,48.06,80145,46.7132265335169,46.9262194835143,46.529278076701,46.529278076701,82781.6131952567,0.0,1.0
2024-07-15,48.54,48.8387,48.312,48.41,171640,46.9939899676044,47.2831763047145,46.7732518194253,46.8681304971514,177286.61911328,0.0,1.0
2024-07-16,49.65,49.6999,48.71,48.71,203654,48.0686362153185,48.116946888977,47.158575428966,47.158575428966,210353.816877744,0.0,1.0
2024-07-17,49.47,49.9899,49.31,49.31,106158,47.8943692562297,48.3977103230644,47.7394652925952,47.7394652925952,109650.389838194,0.0,1.0
2024-07-18,48.99,49.97,48.94,49.38,96204,47.4296573653263,48.3784441425874,47.3812498766906,47.8072357766853,99368.9227754255,0.0,1.0
2024-07-19,48.66,48.94,48.5528,48.94,639779,47.1101679403302,47.3812498766906,47.0063822846952,47.3812498766906,660826.473372614,0.0,1.0
2024-07-22,49.14,49.2,48.43,48.8,127109,47.5748798312336,47.6329688175966,46.8874934926057,47.2457089085104,131290.636616581,0.0,1.0
2024-07-23,49.19,49.37,48.98,49.06,98791,47.6232873198694,47.7975542789582,47.4199758675992,47.4974278494164,102041.029997787,0.0,1.0
2024-07-24,48.43,49.334,48.43,49.07,92816,46.8874934926057,47.7627008871404,46.8874934926057,47.5071093471436,95869.4642252286,0.0,1.0
2024-07-25,48.91,49.52,48.5078,48.53,172949,47.3522053835091,47.9427767448655,46.962815544923,46.9843084698772,178638.682644038,0.0,1.0
2024-07-26,49.68,49.78,49.33,49.33,97335,48.1509289459993,48.2478511057135,47.8117013869997,47.8117013869997,100425.950357532,0.055,1.0
2024-07-29,49.65,49.87,49.445,49.85,146657,48.121852298085,48.3350810494562,47.923161870671,48.3156966175134,151314.209704471,0.0,1.0
2024-07-30,49.98,50.07,49.7,49.78,133812,48.4416954251418,48.5289253688846,48.1703133779421,48.2478511057135,138061.306510938,0.0,1.0
2024-07-31,50.11,50.75,49.98,50.32,88811,48.5676942327702,49.1879960549409,48.4416954251418,48.77123076817,91631.2639564681,0.0,1.0
2024-08-01,49.12,50.46,48.88,50.23,188980,47.6081648515999,48.9069217917698,47.3755516682859,48.6840008244272,194981.210238522,0.0,1.0
2024-08-02,47.9,48.38,47.4587,48.35,130940,46.4257145030871,46.8909408697151,45.9979970122684,46.8618642218008,135098.103866187,0.0,1.0
2024-08-05,46.58,47.13,45.87,46.26,160857,45.14634199486,45.679413873288,44.4581946608894,44.8361910837747,165965.142000941,0.0,1.0
2024-08-06,47.09,47.6721,46.42,46.7,124820,45.6406450094023,46.2048289010985,44.9912665393174,45.262648586517,128783.758397567,0.0,1.0
2024-08-07,46.86,47.9,46.7785,47.71,67430,45.4177240420597,46.4257145030871,45.3387324818927,46.2415623996302,69571.2932923246,0.0,1.0
2024-08-08,47.66,47.74,47.165,47.21,104383,46.1931013197731,46.2706390475444,45.7133366291879,45.7569516010593,107697.7652044,0.0,1.0
2024-08-09,47.73,47.8299,47.315,47.73,81045,46.260946831573,46.3577720691274,45.8587198687592,46.260946831573,83618.6484484124,0.0,1.0
2024-08-12,47.36,47.83,47.345,47.83,84014,45.9023348406306,46.3578689912872,45.8877965166734,46.3578689912872,86681.9314053293,0.0,1.0
2024-08-13,47.92,48.01,47.4244,47.62,80198,46.4450989350299,46.5323288787727,45.9647527114865,46.1543324558874,82744.7512896018,0.0,1.0
2024-08-14,48.0323,48.115,47.8192,48.07,116941,46.5539425203889,46.6340971464725,46.347401398038,46.5904821746012,120654.554484617,0.0,1.0
2024-08-15,48.68,48.86,48.44,48.57,87319,47.1817073488576,47.3561672363431,46.9490941655436,47.075092973172,90091.8843095431,0.0,1.0
2024-08-16,48.91,48.9671,48.5605,48.58,86563,47.4046283162002,47.459970869397,47.0658853679992,47.0847851891434,89311.8769281254,0.0,1.0
2024-08-19,49.28,49.28,48.95,48.97,108557,47.7632403071426,47.7632403071426,47.4433971800859,47.4627816120287,112004.313894926,0.0,1.0
2024-08-20,48.75,49.16,48.75,49.15,98956,47.2495528606575,47.6469337154856,47.2495528606575,47.6372414995142,102098.42650208,0.0,1.0
2024-08-21,49.19,49.2221,48.845,49.02,90647,47.6760103633999,47.7071223766681,47.341628912386,47.5112426918858,93525.5675970539,0.0,1.0
2024-08-22,49.08,49.31,49.0275,49.23,93763,47.5693959877143,47.7923169550569,47.5185118538643,47.7147792272855,96740.5186559132,0.0,1.0
2024-08-23,50.12,50.2524,49.33,49.33,116400,48.5773864487416,48.7057113882032,47.8117013869997,47.8117013869997,120096.374599238,0.0,1.0
2024-08-26,50.04,50.5499,50.03,50.44,84878,48.4998487209703,48.9940548133528,48.4901565049989,48.887537359827,87573.3684126639,0.0,1.0
2024-08-27,49.76,49.895,49.65,49.72,97440,48.3253888334848,48.4564967010997,48.2185602006133,48.2865420578952,100332.651573832,0.1,1.0
2024-08-28,49.73,49.935,49.5001,49.62,126149,48.2962537517926,48.4953434766894,48.0729819090912,48.1894251189211,129893.921011775,0.0,1.0
2024-08-29,49.94,50.23,49.5501,50.0,191600,48.5001993236381,48.7818384466628,48.1215403785783,48.5584694870225,197287.931460861,0.0,1.0
2024-08-30,50.32,50.32,49.735,50.09,68387,48.8692436917394,48.8692436917394,48.3011095987413,48.6458747320991,70417.1699833711,0.0,1.0
2024-09-03,49.32,50.11,49.23,49.94,90882,47.898074301999,48.6652981198939,47.8106690569223,48.5001993236381,93579.9675732044,0.0,1.0
2024-09-04,49.17,49.5834,49.04,49.27,136201,47.7523988935379,48.1538803192566,47.6261468728717,47.849515832512,140244.329608041,0.0,1.0
2024-09-05,48.83,49.445,48.71,49.31,102673,47.4222013010262,48.0194704757165,47.3056609742573,47.8883626081016,105721.00097537,0.0,1.0
2024-09-06,48.26,49.2,48.1701,48.93,93773,46.8686347488741,47.7815339752301,46.7813266207364,47.5193182400002,96556.7912154453,0.0,1.0
2024-09-09,48.49,48.7587,48.285,48.45,59977,47.0920037085144,47.3529569235377,46.8929139836176,47.0531569329248,61757.5066034867,0.0,1.0
2024-09-10,48.28,48.51,47.935,48.51,69814,46.8880581366689,47.1114270963092,46.5530046972085,47.1114270963092,71886.5326044288,0.0,1.0
2024-09-11,48.285,48.31,47.3822,48.25,90070,46.8929139836176,46.9171932183611,46.0161422585599,46.8589230549767,92743.8621434225,0.0,1.0
2024-09-12,48.65,48.6874,48.235,48.4,67090,47.2473908108729,47.2837125460492,46.8443555141306,47.0045984634378,69081.6666059977,0.0,1.0
2024-09-13,49.49,49.53,48.97,48.97,123944,48.0631730982549,48.1020198738445,47.5581650155898,47.5581650155898,127623.462301591,0.0,1.0
2024-09-16,49.94,50.0,49.62,49.68,88226,48.5001993236381,48.5584694870225,48.1894251189211,48.2476952823055,90845.1202560851,0.0,1.0
2024-09-17,50.23,50.53,50.07,50.19,106964,48.7818384466628,49.0731892635849,48.6264513443043,48.7429916710732,110139.385703442,0.0,1.0
2024-09-18,50.23,50.97,50.1,50.23,113297,48.7818384466628,49.5005037950707,48.6555864259965,48.7818384466628,116660.390243847,0.0,1.0
2024-09-19,51.01,51.0747,50.5828,51.02,115691,49.5393505706603,49.6021852301766,49.1244670073632,49.5490622645578,119125.459700618,0.0,1.0
2024-09-20,50.71,50.95,50.5131,50.95,88824,49.2479997537382,49.4810804072759,49.0567765008983,49.4810804072759,91460.872777033,0.0,1.0
2024-09-23,51.03,51.14,50.83,50.89,644185,49.5587739584552,49.6656025913266,49.3645400805071,49.4228102438915,663308.591482853,0.0,1.0
2024-09-24,50.99,51.33,50.99,51.2,78053,49.5199271828655,49.8501247753773,49.5199271828655,49.723872754711,80370.1195945438,0.0,1.0
2024-09-25,50.43,50.9549,50.4,50.92,150765,49.1071801922259,49.6183116394378,49.0779671165612,49.584327094748,154826.217270843,0.135,1.0
2024-09-26,50.83,51.04,50.72,50.81,187360,49.4966878677541,49.7011793974065,49.3895732569838,49.4772124839777,192406.991462642,0.0,1.0
2024-09-27,51.1,51.4579,50.94,51.16,145463,49.7596055487357,50.1081175414146,49.6038024785244,49.8180317000649,149381.395170422,0.0,1.0
2024-09-30,51.13,51.2,50.715,50.93,83727,49.7888186244003,49.8569824676178,49.3847044110397,49.5940647866362,85982.3877785685,0.0,1.0
2024-10-01,50.9,51.08,50.425,51.08,153084,49.5648517109716,49.7401301649593,49.1023113462817,49.7401301649593,157207.685103902,0.0,1.0
2024-10-02,50.71,51.0181,50.59,50.71,108351,49.3798355650956,49.6798538521713,49.2629832624372,49.3798355650956,111269.694342275,0.0,1.0
2024-10-03,50.66,50.7665,50.23,50.64,103560,49.3311471056546,49.434853524264,48.9124263544617,49.3116717218782,106349.637253796,0.0,1.0
2024-10-04,51.18,51.29,50.8,51.17,68961,49.8375070838413,49.9446216946116,49.4674747920895,49.8277693919531,70818.6301145134,0.0,1.0
2024-10-07,50.75,51.05,50.48,51.05,69200,49.4187863326485,49.7109170892947,49.1558686516669,49.7109170892947,71064.0681533667,0.0,1.0
2024-10-08,50.59,50.82,50.485,50.76,165349,49.2629832624372,49.4869501758659,49.160737497611,49.4285240245367,169803.072327905,0.0,1.0
2024-10-09,50.83,51.02,50.5,50.59,78924,49.4966878677541,49.68170401363,49.1753440354433,49.2629832624372,81050.0074412763,0.0,1.0
2024-10-10,50.66,50.7994,50.48,50.73,227417,49.3311471056546,49.4668905305762,49.1558686516669,49.399310948872,233543.022936911,0.0,1.0
2024-10-11,51.34,51.395,50.68,50.68,123800,49.9933101540527,50.0468674594378,49.350622489431,49.350622489431,127134.850251254,0.0,1.0
2024-10-14,51.68,51.74,51.2,51.42,60075,50.3243916782517,50.3828178295809,49.8569824676178,50.0712116891583,61693.2643686923,0.0,1.0
2024-10-15,51.68,52.23,51.63,51.68,95632,50.3243916782517,50.859964732103,50.2757032188106,50.3243916782517,98208.0775381903,0.0,1.0
2024-10-16,52.22,52.33,51.94,51.95,135999,50.8502270402148,50.9573416509851,50.577571667345,50.5873093592333,139662.459606788,0.0,1.0
2024-10-17,52.24,52.3496,52.101,52.31,89529,50.8697024239912,50.976427527086,50.7343485067452,50.9378662672087,91940.6785795199,0.0,1.0
2024-10-18,52.3,52.34,52.08,52.29,88838,50.9281285753205,50.9670793428733,50.7138993537799,50.9183908834323,91231.0648353872,0.0,1.0
2024-10-21,51.51,52.23,51.51,52.23,86851,50.1588509161522,50.859964732103,50.1588509161522,50.859964732103,89190.5402194805,0.0,1.0
2024-10-22,51.31,51.4091,51.1,51.39,107445,49.964097078388,50.0605976050002,49.7596055487357,50.0419986134937,110339.289056915,0.0,1.0
2024-10-23,51.22,51.4732,50.94,51.19,92010,49.8764578513942,50.1230162100036,49.6038024785244,49.8472447757295,94488.5102715502,0.0,1.0
2024-10-24,51.35,51.4219,51.12,51.42,67085,50.0030478459409,50.0730618506171,49.7790809325121,50.0712116891583,68892.0955501243,0.0,1.0
2024-10-25,50.9656,51.61,50.9286,51.61,64868,49.6287309697582,50.2562278350342,49.5927015097718,50.2562278350342,66615.3753319739,0.0,1.0
2024-10-28,51.49,51.5699,51.14,51.14,106673,50.2026705296491,50.2805729063304,49.8614210698437,49.8614210698437,109408.378320355,0.065,1.0
2024-10-29,51.15,51.27,50.9848,51.16,162504,49.8711710544096,49.9881708692,49.7101013093815,49.8809210389755,166671.033069015,0.0,1.0
2024-10-30,51.39,51.8123,51.1784,51.19,77784,50.1051706839904,50.516912532207,49.8988610105767,49.9101709926731,79778.5878270089,0.0,1.0
2024-10-31,50.88,51.5975,50.88,51.36,78938,49.6079214711312,50.3074828637322,49.6079214711312,50.0759207302928,80962.17944421,0.0,1.0
2024-11-01,50.64,51.2304,50.6183,51.1,77006,49.3739218415504,49.9495609303192,49.3527643750425,49.8224211315803,78980.6378459149,0.0,1.0
2024-11-04,50.8,51.1192,50.6541,50.74,196502,49.5299215946043,49.8411411019467,49.3876693197883,49.4714216872091,201540.831857231,0.0,1.0
2024-11-05,51.49,51.49,50.5761,50.74,72245,50.2026705296491,50.2026705296491,49.3116194401745,49.4714216872091,74097.5531929736,0.0,1.0
2024-11-06,53.55,53.6375,52.9149,53.23,104439,52.2111673502177,52.296479715169,51.5919458304395,51.8991678441099,107117.092641995,0.0,1.0
2024-11-07,53.37,53.7164,53.24,53.66,145022,52.0356676280321,52.3734070933937,51.9089178286758,52.3184171804422,148740.748275333,0.0,1.0
2024-11-08,53.63,53.75,53.24,53.41,133709,52.2891672267446,52.406167041535,51.9089178286758,52.0746675662955,137137.652984695,0.0,1.0
2024-11-11,54.2,54.4104,53.984,54.02,102151,52.844916346999,53.0500560222649,52.6343166803763,52.6694166248134,104770.422260578,0.0,1.0
2024-11-12,53.7,54.2199,53.54,54.05,301171,52.3574171187057,52.8643188162851,52.2014173656518,52.698666578511,308893.822308548,0.0,1.0
2024-11-13,53.53,54.07,53.53,53.85,218082,52.191667381086,52.7181665476428,52.191667381086,52.5036668871937,223674.200227421,0.0,1.0
2024-11-14,53.21,53.7526,53.16,53.67,143947,51.8796678749782,52.4087020375222,51.8309179521489,52.3281671650081,147638.18242742,0.0,1.0
2024-11-15,53.03,53.352,52.9,53.2,101630,51.7041681527926,52.0181176558135,51.5774183534363,51.8699178904123,104236.062440334,0.0,1.0
2024-11-18,53.26,53.4886,53.096,53.13,85321,51.9284177978075,52.1513024449833,51.7685180509273,51.8016679984513,87508.8564741879,0.0,1.0
2024-11-19,53.22,53.22,52.6762,52.8,94478,51.8894178595441,51.8894178595441,51.3592136988522,51.4799185077777,96900.6662131048,0.0,1.0
2024-11-20,53.43,53.47,53.04,53.24,162129,52.0941675354273,52.1331674736908,51.7139181373585,51.9089178286758,166286.417075557,0.0,1.0
2024-11-21,54.31,54.4489,53.59,53.67,161126,52.9521661772236,53.0875934628435,52.2501672884812,52.3281671650081,165257.697498388,0.0,1.0
2024-11-22,55.04,55.0501,54.48,54.48,103727,53.6639150505319,53.6737625349434,53.1179159148433,53.1179159148433,106386.83507575,0.0,1.0
2024-11-25,55.55,55.92,55.41,55.41,194932,54.2684140936156,54.6298778778575,54.1316440130917,54.1316440130917,199535.45318867,0.11,1.0
2024-11-26,55.31,55.42,55.04,55.42,178497,54.0339510984317,54.1414133045577,53.7701802288498,54.1414133045577,182712.329365204,0.0,1.0
2024-11-27,55.25,55.8,55.19,55.57,112992,53.9753353496357,54.5126463802656,53.9167196008397,54.2879526765476,115660.383757896,0.0,1.0
2024-11-29,55.38,55.61,55.32,55.46,43657,54.1023361386937,54.3270298424116,54.0437203898977,54.1804904704216,44687.9900676018,0.0,1.0
2024-12-02,55.0,55.35,54.86,55.35,158010,53.7311030629858,54.0730282642957,53.5943329824618,54.0730282642957,161741.514776136,0.0,1.0
2024-12-03,54.85,55.18,54.6722,55.14,247920,53.5845636909958,53.9069503093737,53.4108656887304,53.8678731435097,253774.801235995,0.0,1.0
2024-12-04,54.71,54.93,54.43,54.82,121784,53.4477936104718,53.6627180227238,53.1742534494239,53.5552558165978,124660.012882077,0.0,1.0
2024-12-05,54.48,54.8573,54.41,54.74,113654,53.2230999067539,53.591695273766,53.1547148664919,53.4771014848698,116338.017342997,0.0,1.0
2024-12-06,54.21,54.735,54.1201,54.67,119218,52.959329037172,53.4722168391368,52.8715031068927,53.4087164446079,122033.415028045,0.0,1.0
2024-12-09,53.86,54.48,53.86,54.48,110531,52.6174038358621,53.2230999067539,52.6174038358621,53.2230999067539,113141.265551048,0.0,1.0
2024-12-10,53.45,53.88,53.26,53.82,161632,52.2168628857562,52.6369424187941,52.0312463479022,52.5783266699981,165449.050796129,0.0,1.0
2024-12-11,53.76,53.8528,53.57,53.77,151030,52.5197109212021,52.6103699460065,52.3340943833481,52.5294802126681,154596.67727764,0.0,1.0
2024-12-12,53.48,53.7922,53.48,53.7,185088,52.2461707601542,52.5511680397226,52.2461707601542,52.4610951724061,189458.980361277,0.0,1.0
2024-12-13,53.31,53.55,53.14,53.55,128836,52.0800928052322,52.3145558004161,51.9140148503102,52.3145558004161,131878.550710071,0.0,1.0
2024-12-16,53.08,53.5,53.0212,53.26,118926,51.8553991015143,52.2657093430862,51.7979556676942,52.0312463479022,121734.519247305,0.0,1.0
2024-12-17,52.51,53.025,52.3401,52.87,135341,51.2985494879524,51.8016679984513,51.1325692259451,51.6502439807283,138537.170757022,0.0,1.0
2024-12-18,50.68,52.6565,50.65,52.55,216092,49.5107691496749,51.4416696079293,49.4814612752769,51.3376266538164,221195.161135401,0.0,1.0
2024-12-19,50.53,51.31,50.49,51.02,153007,49.3642297776849,50.1262345120327,49.3251526118209,49.8429250595188,156620.365491755,0.0,1.0
2024-12-20,51.06,51.42,50.216,50.36,129227,49.8820022253828,50.2336967181587,49.0574740256526,49.198151822763,132278.784443869,0.0,1.0
2024-12-23,51.12,51.14,50.61,50.85,1007112,49.9406179741788,49.9601565571108,49.4423841094129,49.6768471045968,1030895.64223292,0.0,1.0
2024-12-24,51.52,51.52,50.94,51.19,88762,50.3313896328187,50.3313896328187,49.7647707277908,50.0090030144408,90858.1756506511,0.0,1.0
2024-12-26,51.42,51.4894,51.0,51.19,154743,50.3776472279102,50.4456403962808,49.9661611945433,50.1523096382093,157944.753235553,0.14735,1.0
2024-12-27,51.01,51.54,50.8,51.22,196570,49.9759584810521,50.495214666015,49.7702154643687,50.1817014977355,200637.186454396,0.0,1.0
2024-12-30,50.79,50.949,50.31,50.81,228119,49.7604181778599,49.9161950333488,49.2901484254407,49.7800127508774,232838.959845299,0.0,1.0
2024-12-31,50.97,51.1765,50.73,50.97,102360,49.9402179798682,50.1425459181229,49.7050668651896,49.9402179798682,104470.693381899,0.00352,1.0
2025-01-02,50.67,51.394,50.5801,51.26,215757,49.64627908652,50.3556516158004,49.5581953981466,50.2243589101049,220205.97295817,0.0,1.0
2025-01-03,51.16,51.165,50.5501,50.91,119983,50.1263792789888,50.1312782605446,49.5288015088118,49.8814302011986,122457.084838221,0.0,1.0
2025-01-06,50.92,51.544,50.8595,51.33,139307,49.8912281643102,50.5026210624745,49.8319504874849,50.2929446518861,142179.551416102,0.0,1.0
2025-01-07,50.73,51.2631,50.4424,51.11,195899,49.7050668651896,50.2273962786695,49.4232774460998,50.0773894634307,199938.495142835,0.0,1.0
2025-01-08,50.71,50.7671,50.23,50.5,112075,49.6854709389664,49.7414173083337,49.2151687096092,49.4797137136226,114386.019546466,0.0,1.0
2025-01-10,49.78,50.3233,49.69,50.27,145247,48.7742603695868,49.3065837054405,48.6860787015823,49.2543605620556,148242.035967572,0.0,1.0
2025-01-13,50.41,50.45,49.6107,49.64,122822,49.3915320456181,49.4307238980646,48.6083808541073,48.6370888860243,125354.62585533,0.0,1.0
2025-01-14,51.21,51.21,50.68,50.74,104797,50.1753690945468,50.1753690945468,49.6560770496316,49.7148648283012,106957.945040473,0.0,1.0
2025-01-15,51.68,52.18,51.5621,52.18,171447,50.6358733607924,51.1257715163728,50.5203553757066,51.1257715163728,174982.287692911,0.0,1.0
2025-01-16,52.08,52.21,51.6456,51.71,113352,51.0277918852568,51.1551654057077,50.6021683676885,50.6652672501273,115689.351663003,0.0,1.0
2025-01-17,52.43,52.529,52.28,52.35,105676,51.3707205941631,51.467720428968,51.2237511474889,51.2923368892702,107855.070279655,0.0,1.0
2025-01-21,53.02,53.0791,52.66,52.67,143711,51.948800417748,52.0067063797376,51.59607374573,51.6058717088417,146674.363194666,0.0,1.0
2025-01-22,52.59,53.0,52.51,53.0,129696,51.5274880039488,51.9292044915247,51.4491042990559,51.9292044915247,132370.369762199,0.0,1.0
2025-01-23,52.61,52.7198,52.375,52.57,143965,51.547083930172,51.6546655651375,51.3168317970492,51.5078920777256,146933.600749561,0.0,1.0
2025-01-24,52.66,52.77,52.47,52.65,99659,51.59607374573,51.7038513399577,51.4099124466095,51.5862757826184,101713.997965481,0.0,1.0
2025-01-27,52.79,52.995,52.48,52.48,125992,51.723447266181,51.9243055099689,51.4197104097211,51.4197104097211,128589.992190037,0.0,1.0
2025-01-28,52.6,52.89,52.4,52.75,140636,51.5764778195068,51.8608348264965,51.3803695388243,51.7235590300187,143426.885912752,0.04,1.0
2025-01-29,52.39,52.835,52.23,52.57,92651,51.3705641247902,51.8069050493088,51.2136775002441,51.5470615774044,94489.6357028243,0.0,1.0
2025-01-30,52.88,53.0795,52.47,52.69,139533,51.8510294124624,52.0466474224432,51.4490074370632,51.664726545814,142301.997156233,0.0,1.0
2025-01-31,52.36,52.91,52.215,52.84,188373,51.3411478826878,51.8804456545648,51.198969379193,51.8118077563259,192111.214625294,0.0,1.0
2025-02-03,51.79,52.0635,50.96,51.44,390639,50.7822392827426,51.0504173565759,49.96838991791,50.4390497915481,398391.132327936,0.0,1.0
2025-02-04,51.91,52.0392,51.5976,51.73,169487,50.8999042511521,51.026590200473,50.593583116726,50.7234067985378,172850.42672356,0.0,1.0
2025-02-05,52.14,52.14,51.765,52.01,157960,51.125428773937,51.125428773937,50.7577257476572,50.9979583914933,161094.676318854,0.0,1.0
2025-02-06,52.06,52.4,51.78,52.4,141682,51.046985461664,51.3803695388243,50.7724338687084,51.3803695388243,144493.643518662,0.0,1.0
2025-02-07,51.65,52.13,51.56,52.13,132385,50.6449634862648,51.1156233599029,50.5567147599576,51.1156233599029,135012.146900934,0.0,1.0
2025-02-10,51.64,51.95,51.52,51.92,201493,50.6351580722307,50.9391259072886,50.5174931038211,50.9097096651862,205491.577712806,0.0,1.0
2025-02-11,51.87,51.87,51.46,51.49,109928,50.8606825950156,50.8606825950156,50.4586606196164,50.4880768617188,112109.493405792,0.0,1.0
2025-02-12,51.31,51.4991,51.15,51.29,140846,50.3115794091045,50.4969997884898,50.1546927845584,50.2919685810362,143641.053309732,0.0,1.0
2025-02-13,51.89,51.89,51.43,51.55,125007,50.8802934230838,50.8802934230838,50.429244377514,50.5469093459235,127487.732353703,0.0,1.0
2025-02-14,51.76,52.255,51.75,52.0,91686,50.7528230406402,51.2381910353295,50.7430176266061,50.9881529774592,93505.4855214639,0.0,1.0
2025-02-18,52.25,52.25,51.7117,51.91,252448,51.2332883283124,51.2332883283124,50.7054628908554,50.8999042511521,257457.766822879,0.0,1.0
2025-02-19,52.03,52.17,51.78,52.01,178020,51.0175692195616,51.1548450160394,50.7724338687084,50.9979583914933,181552.761954181,0.0,1.0
2025-02-20,51.8,51.97,51.5101,51.94,171839,50.7920446967767,50.9587367353568,50.5077857439274,50.9293204932545,175249.101569736,0.0,1.0
2025-02-21,51.22,52.03,51.03,52.03,99258,50.2233306827973,51.0175692195616,50.0370278161489,51.0175692195616,101227.749949714,0.0,1.0
2025-02-24,51.25,51.4821,51.0786,51.35,221228,50.2527469248997,50.4803305846318,50.0846821283548,50.350801065241,225618.213805188,0.0,1.0
2025-02-25,51.4,51.57,51.08,51.29,135692,50.4341470845311,50.6009526293632,50.1201601766118,50.3262140849338,138290.606725442,0.035,1.0
2025-02-26,51.2,51.67,51.105,51.51,154146,50.2379052670815,50.6990735380879,50.144690403793,50.5420800841283,157098.015095216,0.0,1.0
2025-02-27,50.95,51.415,50.9,51.16,128799,49.9926029952696,50.4488652208398,49.9435425409072,50.1986569035916,131265.600445349,0.0,1.0
2025-02-28,51.46,51.47,50.8,51.07,207739,50.4930196297659,50.5028317206384,49.8454216321824,50.1103480857393,211717.362486637,0.0,1.0
2025-03-03,50.77,51.8782,50.521,51.62,146682,49.815985359565,50.9033612700529,49.5716642968403,50.6500130837255,149491.07372359,0.0,1.0
2025-03-04,49.71,50.48,49.51,50.48,167777,48.7759037270825,49.5314347242632,48.5796619096329,49.5314347242632,170990.059285548,0.0,1.0
2025-03-05,50.11,50.19,49.3031,49.64,224260,49.1683873619815,49.2468840889614,48.3766497494814,48.7072190909751,228554.752411695,0.0,1.0
2025-03-06,49.61,49.95,49.34,49.61,194342,48.6777828183577,49.0113939080219,48.4128563648008,48.6777828183577,198063.799577248,0.0,1.0
2025-03-07,50.15,50.3299,49.4136,49.66,139569,49.2076357254714,49.3841552402673,48.4850733536223,48.7268432727201,142241.854273379,0.0,1.0
2025-03-10,49.39,50.32,49.14,49.83,132627,48.4619168191632,49.3744412703036,48.2166145473513,48.8936488175522,135166.909605395,0.0,1.0
2025-03-11,48.89,49.605,48.66,49.52,147236,47.9713122755394,48.6728767729215,47.7456341854724,48.5894740005054,150055.683251977,0.0,1.0
2025-03-12,48.68,49.24,48.4072,49.24,171241,47.7652583672174,48.3147354560761,47.4975845282162,48.3147354560761,174520.397564126,0.0,1.0
2025-03-13,48.02,48.85,47.91,48.63,131239,47.1176603696339,47.9320639120495,47.0097273700366,47.716197912855,133752.328332107,0.0,1.0
2025-03-14,49.01,49.08,48.2323,48.49,135612,48.0890573660091,48.1577420021164,47.3259710588566,47.5788286406403,138209.074663581,0.0,1.0
2025-03-17,49.7,49.79,49.0514,49.07,137581,48.76609163621,48.8544004540623,48.1296794222211,48.1479299112439,140215.782536134,0.0,1.0
2025-03-18,49.38,49.6289,49.2722,49.57,101276,48.4521047282907,48.6963276701067,48.3463303886854,48.6385344548678,103215.513712864,0.0,1.0
2025-03-19,49.85,50.08,49.3922,49.43,100773,48.9132729992971,49.1389510893641,48.4640754791552,48.5011651826531,102702.880873913,0.0,1.0
2025-03-20,49.6,49.9787,49.512,49.59,123203,48.6679707274852,49.0395546088259,48.5816243278074,48.6581586366128,125562.432718176,0.0,1.0
2025-03-21,49.23,49.4593,48.93,49.22,87863,48.3049233652036,48.5299146089095,48.0105606390293,48.2951112743311,89545.6443911029,0.0,1.0
2025-03-24,50.2,50.28,49.664,49.77,174471,49.2566961798338,49.3351929068137,48.7307681090691,48.8347762723173,177812.254561762,0.0,1.0
2025-03-25,50.0,50.29,49.81,50.29,116254,49.0604543623843,49.3450049976861,48.8740246358072,49.3450049976861,118480.353994779,0.0,1.0
2025-03-26,49.96,50.3399,49.8003,49.96,103369,49.2027296800352,49.5768713334669,49.0454503379635,49.2027296800352,104959.933596845,0.185,1.0
2025-03-27,49.79,50.11,49.58,49.94,217042,49.0353064605475,49.3504560501714,48.8284895423568,49.1830328306837,220382.45419542,0.0,1.0
2025-03-28,49.16,49.8682,48.94,49.79,143516,48.4148557059754,49.1123211415118,48.1981903631089,49.0353064605475,145724.82881797,0.0,1.0
2025-03-31,49.52,49.71,48.7214,48.81,143214,48.7693989943023,48.9565190631415,47.9829037996971,48.0701608423242,145418.180790552,0.0,1.0
2025-04-01,49.64,49.81,49.0052,49.42,150207,48.8875800904113,49.055003309899,48.2624020919948,48.6709147475448,152518.808789688,0.0,1.0
2025-04-02,50.22,50.22,49.27,49.27,132307,49.4587887216046,49.4587887216046,48.5231883774086,48.5231883774086,134343.313124803,0.0,1.0
2025-04-03,47.33,48.7048,47.25,48.61,358110,46.6125939903136,47.9665554147354,46.5338065929076,47.8731923488093,363621.606287824,0.0,1.0
2025-04-04,44.97,45.99,44.61,45.99,631238,44.2883657668371,45.2929050837634,43.9338224785102,45.2929050837634,640953.269972672,0.0,1.0
2025-04-07,44.2,45.98,42.825,43.56,1029258,43.5300370668046,45.2830566590876,42.1758786738893,42.8997378875567,1045099.12385745,0.0,1.0
2025-04-08,43.28,45.64,42.7,45.64,362891,42.6239819966358,44.9482102201122,42.0527733654424,44.9482102201122,368476.189794741,0.0,1.0
2025-04-09,46.63,46.8672,42.5,42.8,360327,45.9232042630113,46.15680889632,41.8558048719275,42.1512576121999,365872.727734139,0.0,1.0
2025-04-10,44.91,45.7439,43.983,45.69,207208,44.2292752187826,45.0505353524932,43.3163262513408,44.997452343491,210397.100878745,0.0,1.0
2025-04-11,45.57,45.7042,44.2218,44.99,281876,44.879271247382,45.0114371065305,43.5515066325977,44.3080626161886,286214.302571798,0.0,1.0
2025-04-14,46.28,46.4065,45.6401,46.29,137315,45.5785093993601,45.7030919715083,44.948308704359,45.5883578240358,139428.390347694,0.0,1.0
2025-04-15,46.12,46.6198,46.05,46.25,120020,45.4209346045481,45.913158869842,45.3519956318179,45.5489641253328,121867.206128465,0.0,1.0
2025-04-16,45.65,46.3299,45.3526,46.04,179336,44.958058644788,45.6276530384921,44.6651664949312,45.3421472071421,182096.127964126,0.0,1.0
2025-04-17,46.24,46.5,45.86,45.87,99002,45.5391157006571,45.7951747422265,45.1648755629787,45.1747239876544,100525.721889104,0.0,1.0
2025-04-21,45.34,45.9,44.88,45.9,117320,44.6527574798398,45.2042692616817,44.1997299447554,45.2042692616817,119125.650916443,0.0,1.0
2025-04-22,46.41,46.45,45.76,45.76,158393,45.7065389201448,45.7459326188478,45.0663913162212,45.0663913162212,160830.79803621,0.0,1.0
2025-04-23,46.65,48.0,46.5381,47.31,317975,45.9429011123627,47.2724384435887,45.8326972402411,46.5928971409621,322868.89575653,0.0,1.0
2025-04-24,47.44,47.52,46.6077,46.83,110031,46.7209266617468,46.7997140591528,45.9012422759843,46.1201727565262,111724.467234804,0.0,1.0
2025-04-25,47.06,47.2151,46.78,47.19,132996,46.4353223461501,46.5883635381579,46.1590390852721,46.5635967172721,134785.147249417,0.09,1.0
2025-04-28,47.24,47.49,46.87,47.18,185708,46.6129330138575,46.8596144967843,46.2478444191257,46.553729457955,188206.262785308,0.0,1.0
2025-04-29,47.44,47.61,46.9315,47.13,146423,46.8102782001989,46.9780216085892,46.3085280639257,46.5043931613696,148392.775840638,0.0,1.0
2025-04-30,47.16,47.33,46.36,46.95,151316,46.5339949393209,46.7017383477111,45.7446141939549,46.3267824936623,153351.599605949,0.0,1.0
2025-05-01,47.37,47.75,46.8852,47.33,103624,46.7412073849794,47.1161632390282,46.2628426532877,46.7017383477111,105018.016320593,0.0,1.0
2025-05-02,48.27,48.32,47.74,47.95,89848,47.6292607235161,47.6785970201014,47.1062959797112,47.3135084253697,91056.6927581704,0.0,1.0
2025-05-05,47.95,48.331,47.8117,47.94,152159,47.3135084253697,47.6894510053502,47.1770442290146,47.3036411660526,154205.940181089,0.0,1.0
2025-05-06,47.73,48.0865,47.49,47.73,177743,47.0964287203941,47.4481965150478,46.8596144967843,47.0964287203941,180134.112511302,0.0,1.0
2025-05-07,47.94,48.189064,47.69,47.99,232701,47.3036411660526,47.5493990735074,47.0569596831258,47.352977462638,235831.442675619,0.0,1.0
2025-05-08,48.4,48.8699,48.1,48.32,193365,47.757535094638,48.2211976099473,47.4615173151258,47.6785970201014,195966.269646332,0.0,1.0
2025-05-09,48.46,48.6382,48.28,48.59,131841,47.8167386505405,47.9925732115707,47.6391279828332,47.9450130216624,133614.609450738,0.0,1.0
2025-05-12,49.85,50.2279,49.5,49.94,115101,49.1882876956138,49.561171425206,48.8429336195162,49.2770930294674,116649.412264693,0.0,1.0
2025-05-13,49.89,50.08,49.7843,49.94,158028,49.2277567328821,49.4152346599065,49.1234598019006,49.2770930294674,160153.8937226,0.0,1.0
2025-05-14,49.48,49.78,49.3284,49.78,166077,48.823199100882,49.1192168803942,48.6736114496352,49.1192168803942,168311.174018327,0.0,1.0
2025-05-15,49.87,49.87,49.3633,49.41,198728,49.2080222142479,49.2080222142479,48.7080481846518,48.7541282856625,201401.416152232,0.0,1.0
2025-05-16,50.37,50.37,49.7318,49.82,90297,49.7013851801016,49.7013851801016,49.071656690486,49.1586859176625,91511.7329933278,0.0,1.0
2025-05-19,50.29,50.29,49.81,49.81,118058,49.622447105565,49.622447105565,49.1488186583455,49.1488186583455,119646.191719839,0.0,1.0
2025-05-20,50.05,50.3452,49.964,50.22,81985,49.3856328819552,49.6769143769953,49.3007744518284,49.5533762903455,83087.9146533992,0.0,1.0
2025-05-21,48.73,49.65,48.73,49.61,102044,48.0831546521015,48.9909425092723,48.0831546521015,48.951473472004,103416.761150106,0.0,1.0
2025-05-22,48.59,48.88,48.27,48.61,85046,47.9450130216624,48.2311635418576,47.6292607235161,47.9647475402966,86190.0931830578,0.0,1.0
2025-05-23,48.5,48.6699,48.02,48.02,118374,47.8562076878088,48.0238524236059,47.3825792405892,47.3825792405892,119966.442753936,0.0,1.0
2025-05-27,49.49,49.52,48.7101,49.08,79808,48.8972035457601,48.9268442025872,48.1266452704451,48.4921145691231,80775.5379365142,0.065,1.0
2025-05-28,49.01,49.59,48.93,49.59,168990,48.4229530365266,48.9960057351837,48.3439112849877,48.9960057351837,171038.719876347,0.0,1.0
2025-05-29,49.24,49.24,48.72,49.22,121627,48.650198072201,48.650198072201,48.136426687198,48.6304376343162,123101.523062906,0.0,1.0
2025-05-30,49.01,49.2,48.7309,48.96,84064,48.4229530365266,48.6106771964315,48.1471961258452,48.3735519418148,85083.1347871784,0.0,1.0
2025-06-02,48.87,48.96,48.32,48.96,97565,48.2846299713335,48.3735519418148,47.7412179295035,48.3735519418148,98747.811732859,0.0,1.0
2025-06-03,49.28,49.4128,48.5923,48.82,158186,48.6897189479704,48.820928255525,48.0102562913041,48.2352288766217,160103.739525178,0.0,1.0
2025-06-04,48.96,49.39,48.96,49.39,145532,48.3735519418148,48.7984013563364,48.3735519418148,48.7984013563364,147296.331031686,0.0,1.0
2025-06-05,48.9,49.1696,48.7031,49.1,106459,48.3142706281606,48.5806413308467,48.1197291171854,48.5118750070079,107749.636542494,0.0,1.0
2025-06-06,49.46,49.5168,49.1529,49.34,76443,48.867562888933,48.9236825325256,48.564141365213,48.7490002616246,77369.7429641258,0.0,1.0
2025-06-09,49.62,49.88,49.39,49.64,104735,49.0256463920108,49.2825320845123,48.7984013563364,49.0454068298955,106004.735938513,0.0,1.0
2025-06-10,49.86,49.98,49.5756,49.78,215197,49.2627716466275,49.3813342739359,48.9817782199067,49.1837298950886,217805.902131667,0.0,1.0
2025-06-11,49.59,50.07,49.52,49.97,120915,48.9960057351837,49.4702562444172,48.9268442025872,49.3714540549936,122380.891258942,0.0,1.0
2025-06-12,49.76,49.76,49.285,49.41,137768,49.1639694572039,49.1639694572039,48.6946590574416,48.8181617942212,139438.205573848,0.0,1.0
2025-06-13,49.09,49.562,48.98,49.4,92956,48.5019947880655,48.9683411221451,48.3933123796995,48.8082815752788,94082.9353501731,0.0,1.0
2025-06-16,49.36,49.7,49.31,49.42,130791,48.7687606995093,49.1046881435497,48.7193596047975,48.8280420131635,132376.621168989,0.0,1.0
2025-06-17,48.96,49.3699,48.96,49.21,107838,48.3735519418148,48.7785421162623,48.3735519418148,48.6205574153739,109145.354601015,0.0,1.0
2025-06-18,49.19,49.51,48.95,49.07,129747,48.6007969774892,48.9169639836448,48.3636717228724,48.4822343501808,131319.964422726,0.0,1.0
2025-06-20,49.27,49.4869,49.0683,49.35,104245,48.6798387290281,48.8941406778879,48.4805547129606,48.758880480567,105508.795511627,0.0,1.0
2025-06-23,49.74,49.8,49.02,49.27,146599,49.1442090193192,49.2034903329734,48.432833255469,48.6798387290281,148376.266614312,0.0,1.0
2025-06-24,50.05,50.21,49.8781,50.04,92590,49.4504958065325,49.6085793096103,49.2806548429132,49.4406155875901,93712.498214989,0.0,1.0
2025-06-25,49.31,49.9,49.305,49.9,215972,48.8922634362889,49.477265168745,48.8873057944884,49.477265168745,217817.269472038,0.175,1.0
2025-06-26,49.92,49.98,49.51,49.51,142884,49.4970957359469,49.5565874375526,49.0905691083079,49.0905691083079,144104.804008124,0.0,1.0
2025-06-27,49.97,50.33,49.76,50.12,138424,49.5466721539516,49.9036223635859,49.3384511983317,49.6954014079659,139606.697670982,0.0,1.0
2025-06-30,50.12,50.14,49.878,50.13,122123,49.6954014079659,49.7152319751678,49.4554515448229,49.7053166915669,123166.421571934,0.0,1.0
2025-07-01,50.95,51.38,49.98,49.98,233342,50.5183699468448,50.9447271416857,49.5565874375526,49.5565874375526,235335.67913037,0.0,1.0
2025-07-02,51.42,51.42,50.7808,51.1,138211,50.9843882760895,50.9843882760895,50.3506033483167,50.6670992008591,139391.877794343,0.0,1.0
2025-07-03,51.63,51.74,51.48,51.51,102262,51.1926092317095,51.30167735132,51.0438799776952,51.0736258284981,103135.728755346,0.0,1.0
2025-07-07,51.11,51.65,50.83,51.39,118896,50.6770144844601,51.2124397989114,50.3993865436334,50.9546424252867,119911.850013647,0.0,1.0
2025-07-08,51.29,51.5535,51.08,51.09,202222,50.8554895892772,51.1167573121622,50.6472686336572,50.6571839172582,203949.789172552,0.0,1.0
2025-07-09,51.44,51.6199,51.0901,51.56,81134,51.0042188432914,51.1825947952725,50.6572830700942,51.1232022465028,81827.2106631616,0.0,1.0
2025-07-10,51.74,51.934,51.27,51.37,102896,51.30167735132,51.4940338531784,50.8356590220753,50.9348118580848,103775.145665155,0.0,1.0
2025-07-11,51.34,51.49,51.11,51.45,65210,50.9050660072819,51.0537952612962,50.6770144844601,51.0141341268924,65767.1556603245,0.0,1.0
2025-07-14,51.35,51.41,51.04,51.23,128523,50.9149812908829,50.9744729924886,50.6076074992534,50.7959978876715,129621.103311331,0.0,1.0
2025-07-15,50.39,51.49,50.385,51.49,88195,49.9631140651916,51.0537952612962,49.9581564233911,51.0537952612962,88948.5400009556,0.0,1.0
2025-07-16,50.69,50.71,50.04,50.6,91090,50.2605725732201,50.280403140422,49.6160791391583,50.1713350208116,91868.2749440109,0.0,1.0
2025-07-17,51.13,51.15,50.5356,50.6,89363,50.696845051662,50.7166756188639,50.1074805944214,50.1713350208116,90126.5194183954,0.0,1.0
2025-07-18,51.09,51.32,50.91,51.32,119084,50.6571839172582,50.88523544008,50.478708812441,50.88523544008,120101.456289742,0.0,1.0
2025-07-21,50.74,51.3,50.74,51.2,117550,50.3101489912249,50.8654048728781,50.3101489912249,50.7662520368686,118554.34976033,0.0,1.0
2025-07-22,51.52,51.6399,50.94,50.94,74146,51.083541112099,51.2024253624744,50.5084546632439,50.5084546632439,74779.5050389575,0.0,1.0
2025-07-23,51.8,51.89,51.6679,51.85,90807,51.3611690529257,51.4504066053342,51.2301881565571,51.4107454709304,91582.8569858469,0.0,1.0
2025-07-24,51.34,51.815,51.34,51.71,87995,50.9050660072819,51.3760419783271,50.9050660072819,51.2719315005171,88746.8311965995,0.0,1.0
2025-07-25,51.61,51.65,51.1719,51.53,78569,51.1727786645076,51.2124397989114,50.7383900899499,51.0934563957,79240.2952472938,0.0,1.0
2025-07-28,51.26,51.59,51.2,51.59,116556,50.8753201564791,51.2028436767998,50.8157704255117,51.2028436767998,117437.306372196,0.05,1.0
2025-07-29,51.28,51.43,51.14,51.41,108334,50.8951700668015,51.04404439422,50.7562206945443,51.0241944838976,109153.137963944,0.0,1.0
2025-07-30,50.85,51.39,50.55,51.39,106261,50.4683969948685,51.0043445735751,50.1706483400315,51.0043445735751,107064.463540409,0.0,1.0
2025-07-31,50.61,51.0,50.47,50.63,137715,50.2301980709989,50.617271322287,50.0912486987417,50.2500479813214,138756.294373923,0.0,1.0
2025-08-01,50.02,50.25,49.4358,50.25,145869,49.6446257164862,49.8728996851946,49.064809835967,49.8728996851946,146971.94861874,0.0,1.0
2025-08-04,50.63,50.655,50.0701,50.2,140537,50.2500479813214,50.2748603692245,49.694349741844,49.8232749093884,141599.632156468,0.0,1.0
2025-08-05,50.74,50.8697,50.3502,50.74,124168,50.359222488095,50.4879491565362,49.9723477359101,50.359222488095,125106.862431988,0.0,1.0
2025-08-06,50.68,50.9698,50.67,50.89,101436,50.2996727571276,50.5872979577001,50.2897478019663,50.5080968155135,102202.980620218,0.0,1.0
2025-08-07,50.53,51.13,50.3416,51.13,109164,50.1507984297091,50.7462957393831,49.9638122744715,50.7462957393831,109989.41378234,0.0,1.0
2025-08-08,50.71,50.9201,50.5869,50.79,154227,50.3294476226113,50.5379709305488,50.2072714245765,50.4088472639011,155393.145353862,0.0,1.0
2025-08-11,50.55,50.89,50.45,50.71,151640,50.1706483400315,50.5080968155135,50.0713987884192,50.3294476226113,152786.584459658,0.0,1.0
2025-08-12,51.55,51.55,50.6973,50.83,87086,51.1631438561548,51.1631438561548,50.3168429295565,50.4485470845461,87744.4770130159,0.0,1.0
2025-08-13,52.47,52.47,51.574,51.63,102904,52.0762397309882,52.0762397309882,51.1869637485418,51.2425434974447,103682.080501428,0.0,1.0
2025-08-14,51.89,52.01,51.67,51.93,122895,51.5005923316367,51.6196917935715,51.2822433180896,51.5402921522817,123824.23699004,0.0,1.0
2025-08-15,51.57,52.0942,51.57,51.99,113508,51.1829937664773,51.7032599160291,51.1829937664773,51.5998418832491,114366.259752353,0.0,1.0
2025-08-18,51.54,51.66,51.46,51.64,90700,51.1532189009936,51.2723183629284,51.0738192597037,51.2524684526059,91385.8032873313,0.0,1.0
2025-08-19,51.9,52.17,51.62,51.62,176455,51.510517286798,51.7784910761513,51.2326185422835,51.2326185422835,177789.216307233,0.0,1.0
2025-08-20,51.72,52.08,51.63,51.93,88810,51.3318680938958,51.6891664797002,51.2425434974447,51.5402921522817,89481.512568334,0.0,1.0
2025-08-21,51.71,51.85,51.4901,51.56,142268,51.3219431387345,51.4608925109918,51.103693374739,51.1730688113161,143343.720640376,0.0,1.0
2025-08-22,53.07,53.27,51.94,51.94,104521,52.6717370406622,52.8702361438869,51.5502171074429,51.5502171074429,105311.307005459,0.0,1.0
2025-08-25,52.76,53.06,52.755,52.96,90205,52.364063430664,52.661812085501,52.3591009530834,52.5625625338886,90887.0604799749,0.0,1.0
2025-08-26,52.68,52.825,52.5721,52.62,130760,52.3839133409865,52.5280983720123,52.2766197903127,52.3242505695275,131499.087423282,0.1,1.0
2025-08-27,53.0,53.125,52.57,52.57,143919,52.7021147887677,52.8264122293072,52.2745315933117,52.2745315933117,144732.465301861,0.0,1.0
2025-08-28,52.76,53.09,52.4607,53.09,147034,52.4634637029318,52.7916089459562,52.1658459113039,52.7916089459562,147865.072041869,0.0,1.0
2025-08-29,52.76,53.03,52.605,52.73,158030,52.4634637029318,52.7319461744972,52.3093348766627,52.4336323172023,158923.224116712,0.0,1.0
2025-09-02,52.4,52.43,52.0299,52.27,157849,52.1054870741779,52.1353184599074,51.7374672122284,51.9762177360167,158741.201060551,0.0,1.0
2025-09-03,52.3,52.62,52.0516,52.28,166274,52.0060491217462,52.3242505695275,51.759045247906,51.9861615312599,167213.821216112,0.0,1.0
2025-09-04,52.95,52.95,52.3524,52.48,217646,52.6523958125519,52.6523958125519,52.0581546088204,52.1850374361232,218876.188294032,0.0,1.0
2025-09-05,52.99,53.43,52.6405,53.08,117455,52.6921709935245,53.1296979842237,52.344635349776,52.781665150713,118118.884317082,0.0,1.0
2025-09-08,52.88,52.96,52.4338,52.96,114241,52.5827892458497,52.662339607795,52.1390971020998,52.662339607795,114886.718004919,0.0,1.0
2025-09-09,52.4,52.79,52.3757,52.79,109216,52.1054870741779,52.4932950886613,52.081323651737,52.4932950886613,109833.315478901,0.0,1.0
2025-09-10,52.44,52.625,52.1901,52.4,100240,52.1452622551505,52.3292224671491,51.8967668120239,52.1054870741779,100806.580936906,0.0,1.0
2025-09-11,53.28,53.28,52.4847,52.53,113096,52.9805410555763,52.9805410555763,52.1897110198875,52.234756412339,113735.246185557,0.0,1.0
2025-09-12,52.79,53.2353,52.765,53.16,122299,52.4932950886613,52.9360922908393,52.4684356005533,52.8612155126583,122990.263786937,0.0,1.0
2025-09-15,52.48,52.99,52.4602,52.88,152942,52.1850374361232,52.6921709935245,52.1653487215417,52.5827892458497,153806.465499324,0.0,1.0
2025-09-16,52.35,52.57,52.1409,52.57,116091,52.0557680979621,52.2745315933117,51.8478433394275,52.2745315933117,116747.174656288,0.0,1.0
2025-09-17,52.36,53.25,52.115,52.48,100848,52.0657118932052,52.9507096698468,51.8220889097477,52.1850374361232,101418.017501248,0.0,1.0
2025-09-18,52.85,52.95,52.4235,52.46,177175,52.5529578601202,52.6523958125519,52.1288549929993,52.1651498456369,178176.436327776,0.0,1.0
2025-09-19,52.39,52.89,52.3752,52.89,132149,52.0955432789347,52.5927330410929,52.0808264619748,52.5927330410929,132895.938390175,0.0,1.0
2025-09-22,52.36,52.43,52.1203,52.33,189285,52.0657118932052,52.1353184599074,51.8273591212266,52.0358805074757,190354.885002416,0.0,1.0
2025-09-23,52.46,52.915,52.34,52.43,140482,52.1651498456369,52.6175925292008,52.0458243027189,52.1353184599074,141276.038539289,0.0,1.0
2025-09-24,52.35,52.6563,52.26,52.55,97994,52.0557680979621,52.3603465462602,51.9662739407736,52.2546440028253,98547.8859969186,0.0,1.0
2025-09-25,51.81,52.0189,51.6,51.94,115003,51.6629881858571,51.8712954283204,51.4535840646637,51.7926193085006,115330.251679695,0.145,1.0
2025-09-26,52.3,52.47,51.96,51.96,208703,52.151597801975,52.3211154238935,51.8125625581381,51.8125625581381,209296.883701359,0.0,1.0
2025-09-29,52.11,52.57,51.93,52.57,141812,51.9621369304191,52.4208316720808,51.7826476836819,52.4208316720808,142215.53917029,0.0,1.0
2025-09-30,52.3,52.3,51.8,52.1,207028,52.151597801975,52.151597801975,51.6530165610383,51.9521653056004,207617.117333842,0.0,1.0
2025-10-01,52.2,52.37,52.0714,52.18,119312,52.0518815537877,52.2213991757061,51.9236464586188,52.0319383041502,119651.51333798,0.0,1.0
2025-10-02,52.27,52.33,51.8714,52.22,108335,52.1216829275188,52.1815126764312,51.7242139622441,52.0718248034252,108643.277268591,0.0,1.0
2025-10-03,52.54,52.7461,52.38,52.38,102994,52.3909167976246,52.5964319851387,52.2313708005249,52.2313708005249,103287.078958797,0.0,1.0
2025-10-06,52.48,52.74,52.35,52.74,86392,52.3310870487122,52.5903492939993,52.2014559260687,52.5903492939993,86637.8364313296,0.0,1.0
2025-10-07,52.07,52.59,51.95,52.56,118796,51.9222504311441,52.4407749217183,51.8025909333194,52.4108600472621,119134.045012226,0.0,1.0
2025-10-08,52.08,52.255,51.8768,52.18,242423,51.9322220559629,52.1067254902907,51.7295986396462,52.0319383041502,243112.837082047,0.0,1.0
2025-10-09,51.44,52.201,51.3307,52.12,231415,51.294038067564,52.0528787162696,51.1850482082952,51.9721085552378,232073.512799288,0.0,1.0
2025-10-10,50.24,51.61,50.18,51.57,134090,50.097443089316,51.4635556894824,50.0376133404036,51.4236691902075,134471.565504641,0.0,1.0
2025-10-13,50.78,50.99,50.52,50.68,129699,50.6359108295276,50.845314950721,50.3766485842405,50.5361945813402,130068.070507767,0.0,1.0
2025-10-14,51.52,51.725,50.44,50.44,142597,51.3738110661138,51.5782293748979,50.2968755856906,50.2968755856906,143002.77296044,0.0,1.0
2025-10-15,51.46,51.981,51.145,51.87,157784,51.3139813172014,51.8335029702574,50.9998751354113,51.7228179347695,158232.988974453,0.0,1.0
2025-10-16,50.69,51.46,50.5,51.46,93966,50.546166206159,51.3139813172014,50.356705334603,51.3139813172014,94233.3889492813,0.0,1.0
2025-10-17,50.96,51.02,50.66,50.74,91867,50.8154000762648,50.8752298251772,50.5162513317028,50.5960243302526,92128.4160505249,0.0,1.0
2025-10-20,51.4,51.5097,51.2,51.26,89869,51.254151568289,51.3635402925505,51.0547190719144,51.1145488208268,90124.7305566159,0.0,1.0
2025-10-21,51.68,51.84,51.3346,51.46,101884,51.5333570632136,51.6929030603133,51.1889371419745,51.3139813172014,102173.920351069,0.0,1.0
2025-10-22,51.43,51.79,51.28,51.67,144222,51.2840664427452,51.6430449362196,51.1344920704642,51.5233854383948,144632.397048329,0.0,1.0
2025-10-23,51.64,51.79,51.275,51.57,167159,51.4934705639386,51.6430449362196,51.1295062580549,51.4236691902075,167634.666404582,0.0,1.0
2025-10-24,51.69,52.09,51.69,52.09,155946,51.5433286880323,51.9421936807816,51.5433286880323,51.9421936807816,156389.758775351,0.0,1.0
2025-10-27,51.87,52.04,51.7128,52.02,141105,51.7228179347695,51.892335556688,51.566063992619,51.8723923070505,141506.527336359,0.0,1.0
2025-10-28,51.28,51.76,51.2501,51.76,371237,51.199307631786,51.6785523210071,51.1694546813533,51.6785523210071,371822.085894405,0.065,1.0
2025-10-29,50.75,51.36,50.51,51.14,200474,50.670141620771,51.2791817466562,50.4305192761605,51.0595279307632,200789.955870765,0.0,1.0
2025-10-30,50.54,51.0798,50.5,50.51,159206,50.4604720692368,50.9994226593234,50.4205350118017,50.4305192761605,159456.915681639,0.0,1.0
2025-10-31,50.57,50.63,50.1522,50.41,165793,50.4904248623131,50.5503304484658,50.0732822974036,50.3306766325728,166054.297084319,0.0,1.0
2025-11-03,50.51,50.51,49.91,50.39,149881,50.4305192761605,50.4305192761605,49.8314634146341,50.3107081038552,150117.219070134,0.0,1.0
2025-11-04,50.36,50.3926,50.08,50.12,135480,50.2807553107789,50.3133040125885,50.0011959087333,50.0411329661684,135693.522458629,0.0,1.0
2025-11-05,50.63,50.9094,50.32,50.32,140350,50.5503304484658,50.8292907946499,50.2408182533438,50.2408182533438,140571.197793538,0.0,1.0
2025-11-06,50.22,50.86,50.13,50.57,120910,50.1409756097561,50.7799685287175,50.0511172305271,50.4904248623131,121100.559495666,0.0,1.0
2025-11-07,50.88,50.88,50.07,50.07,112467,50.7999370574351,50.7999370574351,49.9912116443745,49.9912116443745,112644.252955083,0.0,1.0
2025-11-10,50.99,51.19,50.6451,51.04,133065,50.9097639653816,51.109449252557,50.5654066876475,50.9596852871755,133274.716312057,0.0,1.0
2025-11-11,51.26,51.43,51.0552,51.07,120554,51.1793391030685,51.3490715971676,50.9748613690008,50.9896380802518,120743.998423956,0.0,1.0
2025-11-12,51.41,51.7173,51.33,51.33,123504,51.32910306845,51.6359195121951,51.2492289535799,51.2492289535799,123698.647754137,0.0,1.0
2025-11-13,51.01,51.61,50.95,51.32,147330,50.9297324940991,51.5287883556255,50.8698269079465,51.2392446892211,147562.19858156,0.0,1.0
2025-11-14,50.85,51.03,50.62,50.64,163986,50.7699842643588,50.9497010228167,50.540346184107,50.5603147128245,164244.449172577,0.0,1.0
2025-11-17,49.97,50.93,49.81,50.8,162727,49.8913690007868,50.849858379229,49.7316207710464,50.7200629425649,162983.464933018,0.0,1.0
2025-11-18,50.12,50.3112,49.696,49.7,175399,50.0411329661684,50.2320321007081,49.6178001573564,49.6217938630999,175675.436564224,0.0,1.0
2025-11-19,50.01,50.17,49.79,50.07,127162,49.9313060582219,50.0910542879622,49.7116522423289,49.9912116443745,127362.412923562,0.0,1.0
2025-11-20,49.64,50.6777,49.57,50.42,316302,49.5618882769473,50.5979553894571,49.4919984264359,50.3406608969316,316800.505910165,0.0,1.0
2025-11-21,50.71,50.985,49.77,49.77,176035,50.630204563336,50.9047718332022,49.6916837136113,49.6916837136113,176312.43892829,0.0,1.0
2025-11-24,50.76,50.9365,50.425,50.64,296252,50.76,50.9365,50.425,50.64,296252,0.08,1.0
2025-11-25,51.59,51.75,50.89,50.98,126658,51.59,51.75,50.89,50.98,126658,0.0,1.0
2025-11-26,51.87,52.19,51.5951,51.62,138120,51.87,52.19,51.5951,51.62,138120,0.0,1.0