date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-06-12,29.74,29.74,29.74,29.74,100,20.8780705336392,20.8780705336392,20.8780705336392,20.8780705336392,142.446113265506,0.0,1.0
2007-06-13,29.9,29.9,29.9,29.9,200,20.9903937106864,20.9903937106864,20.9903937106864,20.9903937106864,284.892226531012,0.0,1.0
2007-06-14,30.34,30.34,30.34,30.34,200,21.299282447566,21.299282447566,21.299282447566,21.299282447566,284.892226531013,0.0,1.0
2007-06-15,30.61,30.62,30.61,30.62,1200,21.4888278088331,21.4958480073985,21.4888278088331,21.4958480073985,1709.35335918607,0.0,1.0
2007-06-18,30.54,30.54,30.54,30.54,100,21.439686418875,21.439686418875,21.439686418875,21.439686418875,142.446113265506,0.0,1.0
2007-06-19,30.54,30.54,30.54,30.54,0,21.439686418875,21.439686418875,21.439686418875,21.439686418875,0,0.0,1.0
2007-06-20,30.08,30.38,30.08,30.38,600,21.1167572848644,21.3273632418278,21.1167572848644,21.3273632418278,854.676679593038,0.0,1.0
2007-06-21,30.32,30.32,30.32,30.32,300,21.2852420504351,21.2852420504351,21.2852420504351,21.2852420504351,427.338339796519,0.0,1.0
2007-06-22,30.14,30.14,30.13,30.13,1300,21.1588784762571,21.1588784762571,21.1518582776916,21.1518582776916,1851.79947245158,0.0,1.0
2007-06-25,30.14,30.14,30.14,30.14,0,21.1588784762571,21.1588784762571,21.1588784762571,21.1588784762571,0,0.0,1.0
2007-06-26,29.78,29.78,29.78,29.78,400,20.906151327901,20.906151327901,20.906151327901,20.906151327901,569.784453062025,0.0,1.0
2007-06-27,29.78,29.78,29.78,29.78,0,20.906151327901,20.906151327901,20.906151327901,20.906151327901,0,0.0,1.0
2007-06-28,29.78,29.78,29.78,29.78,0,20.906151327901,20.906151327901,20.906151327901,20.906151327901,0,0.0,1.0
2007-06-29,30.16,30.16,30.13,30.13,1500,21.172918873388,21.172918873388,21.1518582776916,21.1518582776916,2136.69169898259,0.0,1.0
2007-07-02,30.24,30.26,30.24,30.26,200,21.2290804619116,21.2431208590424,21.2290804619116,21.2431208590424,284.892226531012,0.0,1.0
2007-07-03,30.24,30.24,30.24,30.24,0,21.2290804619116,21.2290804619116,21.2290804619116,21.2290804619116,0,0.0,1.0
2007-07-05,30.24,30.24,30.24,30.24,0,21.2290804619116,21.2290804619116,21.2290804619116,21.2290804619116,0,0.0,1.0
2007-07-06,30.55,30.55,30.51,30.51,44200,21.4467066174404,21.4467066174404,21.4186258231786,21.4186258231786,62961.1820633538,0.0,1.0
2007-07-09,30.55,30.55,30.55,30.55,0,21.4467066174404,21.4467066174404,21.4467066174404,21.4467066174404,0,0.0,1.0
2007-07-10,30.21,30.21,30.21,30.21,1400,21.2080198662152,21.2080198662152,21.2080198662152,21.2080198662152,1994.24558571709,0.0,1.0
2007-07-11,30.24,30.24,30.1,30.1,5700,21.2290804619116,21.2290804619116,21.1307976819953,21.1307976819953,8119.42845613384,0.0,1.0
2007-07-12,30.24,30.24,30.24,30.24,0,21.2290804619116,21.2290804619116,21.2290804619116,21.2290804619116,0,0.0,1.0
2007-07-13,30.24,30.24,30.24,30.24,0,21.2290804619116,21.2290804619116,21.2290804619116,21.2290804619116,0,0.0,1.0
2007-07-16,30.76,30.92,30.76,30.9,4500,21.5941307873148,21.7064539643619,21.5941307873148,21.6924135672311,6410.07509694778,0.0,1.0
2007-07-17,30.73,30.84,30.73,30.84,900,21.5730701916185,21.6502923758384,21.5730701916185,21.6502923758384,1282.01501938955,0.0,1.0
2007-07-18,30.73,30.73,30.73,30.73,0,21.5730701916185,21.5730701916185,21.5730701916185,21.5730701916185,0,0.0,1.0
2007-07-19,30.75,30.76,30.75,30.76,400,21.5871105887494,21.5941307873148,21.5871105887494,21.5941307873148,569.784453062024,0.0,1.0
2007-07-20,30.4,30.54,30.37,30.54,6200,21.3414036389587,21.439686418875,21.3203430432624,21.439686418875,8831.65902246139,0.0,1.0
2007-07-23,30.5,30.52,30.5,30.52,600,21.4116056246132,21.4256460217441,21.4116056246132,21.4256460217441,854.676679593037,0.0,1.0
2007-07-24,29.71,30.11,29.71,30.11,1800,20.8570099379429,21.1378178805607,20.8570099379429,21.1378178805607,2564.03003877911,0.0,1.0
2007-07-25,29.7,29.9,29.47,29.9,500,20.8499897393774,20.9903937106864,20.6885251723721,20.9903937106864,712.230566327532,0.0,1.0
2007-07-26,29.31,29.31,28.62,29.29,12000,20.576201995325,20.576201995325,20.0918082943091,20.5621615981941,17093.5335918607,0.0,1.0
2007-07-27,28.73,28.78,28.65,28.65,4200,20.1690304785291,20.2041314713563,20.1128688900055,20.1128688900055,5982.73675715126,0.0,1.0
2007-07-30,28.69,28.69,28.69,28.69,200,20.1409496842673,20.1409496842673,20.1409496842673,20.1409496842673,284.892226531012,0.0,1.0
2007-07-31,28.88,28.88,28.88,28.88,200,20.2743334570108,20.2743334570108,20.2743334570108,20.2743334570108,284.892226531012,0.0,1.0
2007-08-01,28.12,28.4,28.12,28.37,1500,19.7407983660368,19.9373639258693,19.7407983660368,19.916303330173,2136.69169898259,0.0,1.0
2007-08-02,28.45,28.45,28.45,28.45,1100,19.9724649186966,19.9724649186966,19.9724649186966,19.9724649186966,1566.90724592057,0.0,1.0
2007-08-03,28.45,28.45,28.45,28.45,0,19.9724649186966,19.9724649186966,19.9724649186966,19.9724649186966,0,0.0,1.0
2007-08-06,27.98,27.98,27.44,27.44,10600,19.6425155861205,19.6425155861205,19.2634248635864,19.2634248635864,15099.2880061437,0.0,1.0
2007-08-07,28.19,28.19,28.19,28.19,5000,19.7899397559949,19.7899397559949,19.7899397559949,19.7899397559949,7122.30566327533,0.0,1.0
2007-08-08,28.23,28.23,28.23,28.23,1800,19.8180205502567,19.8180205502567,19.8180205502567,19.8180205502567,2564.03003877912,0.0,1.0
2007-08-09,27.69,27.69,27.69,27.69,800,19.4389298277226,19.4389298277226,19.4389298277226,19.4389298277226,1139.56890612405,0.0,1.0
2007-08-10,27.53,27.57,27.53,27.57,1500,19.3266066506754,19.3546874449372,19.3266066506754,19.3546874449372,2136.6916989826,0.0,1.0
2007-08-13,28.09,28.09,28.09,28.09,300,19.7197377703405,19.7197377703405,19.7197377703405,19.7197377703405,427.338339796518,0.0,1.0
2007-08-14,28.09,28.09,28.09,28.09,0,19.7197377703405,19.7197377703405,19.7197377703405,19.7197377703405,0,0.0,1.0
2007-08-15,27.11,27.42,27.11,27.42,500,19.0317583109267,19.2493844664555,19.0317583109267,19.2493844664555,712.23056632753,0.0,1.0
2007-08-16,26.25,26.48,26.25,26.48,500,18.4280212342982,18.5894858013035,18.4280212342982,18.5894858013035,712.230566327532,0.0,1.0
2007-08-17,27.43,27.57,27.43,27.44,700,19.256404665021,19.3546874449372,19.256404665021,19.2634248635864,997.122792858542,0.0,1.0
2007-08-20,27.8,27.8,27.8,27.8,300,19.5161520119425,19.5161520119425,19.5161520119425,19.5161520119425,427.338339796519,0.0,1.0
2007-08-21,27.74,27.74,27.7,27.7,600,19.4740308205498,19.4740308205498,19.445950026288,19.445950026288,854.676679593039,0.0,1.0
2007-08-22,28.12,28.12,28.12,28.12,300,19.7407983660368,19.7407983660368,19.7407983660368,19.7407983660368,427.338339796519,0.0,1.0
2007-08-23,28.15,28.15,28.15,28.15,400,19.7618589617331,19.7618589617331,19.7618589617331,19.7618589617331,569.784453062026,0.0,1.0
2007-08-24,28.15,28.15,28.15,28.15,0,19.7618589617331,19.7618589617331,19.7618589617331,19.7618589617331,0,0.0,1.0
2007-08-27,28.25,28.25,28.19,28.19,3700,19.8320609473876,19.8320609473876,19.7899397559949,19.7899397559949,5270.50619082374,0.0,1.0
2007-08-28,27.78,27.78,27.78,27.78,300,19.5021116148116,19.5021116148116,19.5021116148116,19.5021116148116,427.338339796519,0.0,1.0
2007-08-29,27.78,27.78,27.78,27.78,0,19.5021116148116,19.5021116148116,19.5021116148116,19.5021116148116,0,0.0,1.0
2007-08-30,27.78,27.78,27.78,27.78,0,19.5021116148116,19.5021116148116,19.5021116148116,19.5021116148116,0,0.0,1.0
2007-08-31,27.78,27.78,27.78,27.78,0,19.5021116148116,19.5021116148116,19.5021116148116,19.5021116148116,0,0.0,1.0
2007-09-04,28.33,28.33,28.33,28.33,1100,19.8882225359112,19.8882225359112,19.8882225359112,19.8882225359112,1566.90724592057,0.0,1.0
2007-09-05,27.95,28.01,27.95,28.01,300,19.6214549904242,19.6635761818169,19.6214549904242,19.6635761818169,427.338339796519,0.0,1.0
2007-09-06,28.08,28.08,27.92,28.01,2700,19.712717571775,19.712717571775,19.6003943947279,19.6635761818169,3846.04505816867,0.0,1.0
2007-09-07,28.08,28.08,28.08,28.08,0,19.712717571775,19.712717571775,19.712717571775,19.712717571775,0,0.0,1.0
2007-09-10,27.34,27.34,27.34,27.34,900,19.1932228779319,19.1932228779319,19.1932228779319,19.1932228779319,1282.01501938956,0.0,1.0
2007-09-11,27.62,27.62,27.62,27.62,500,19.3897884377645,19.3897884377645,19.3897884377645,19.3897884377645,712.23056632753,0.0,1.0
2007-09-12,27.6,27.6,27.6,27.6,100,19.3757480406336,19.3757480406336,19.3757480406336,19.3757480406336,142.446113265506,0.0,1.0
2007-09-13,27.73,27.78,27.73,27.78,5200,19.4670106219844,19.5021116148116,19.4670106219844,19.5021116148116,7407.19788980632,0.0,1.0
2007-09-14,27.65,27.65,27.65,27.65,600,19.4108490334608,19.4108490334608,19.4108490334608,19.4108490334608,854.676679593038,0.0,1.0
2007-09-17,27.72,27.74,27.72,27.74,1200,19.4599904234189,19.4740308205498,19.4599904234189,19.4740308205498,1709.35335918608,0.0,1.0
2007-09-18,27.72,27.72,27.72,27.72,0,19.4599904234189,19.4599904234189,19.4599904234189,19.4599904234189,0,0.0,1.0
2007-09-19,28.75,28.85,28.75,28.85,1200,20.18307087566,20.2532728613144,20.18307087566,20.2532728613144,1709.35335918607,0.0,1.0
2007-09-20,28.56,28.78,28.56,28.78,4700,20.0496871029165,20.2041314713563,20.0496871029165,20.2041314713563,6694.96732347878,0.0,1.0
2007-09-21,28.66,28.7,28.66,28.69,1800,20.1198890885709,20.1479698828327,20.1198890885709,20.1409496842673,2564.03003877912,0.0,1.0
2007-09-24,28.31,28.53,28.31,28.53,10800,19.8741821387803,20.0286265072201,19.8741821387803,20.0286265072201,15384.1802326747,0.0,1.0
2007-09-25,28.21,28.21,28.21,28.21,2900,19.8039801531258,19.8039801531258,19.8039801531258,19.8039801531258,4130.93728469969,0.0,1.0
2007-09-26,28.34,28.5,28.28,28.38,2000,19.8952427344766,20.0075659115238,19.853121543084,19.9233235287384,2848.92226531013,0.0,1.0
2007-09-27,28.52,28.55,28.52,28.55,2200,20.0216063086547,20.042666904351,20.0216063086547,20.042666904351,3133.81449184114,0.0,1.0
2007-09-28,28.4601,28.4601,28.4601,28.4601,100,19.9795553192477,19.9795553192477,19.9795553192477,19.9795553192477,142.446113265506,0.0,1.0
2007-10-01,28.77,28.77,28.77,28.77,300,20.1971112727909,20.1971112727909,20.1971112727909,20.1971112727909,427.338339796518,0.0,1.0
2007-10-02,28.77,28.77,28.77,28.77,0,20.1971112727909,20.1971112727909,20.1971112727909,20.1971112727909,0,0.0,1.0
2007-10-03,28.81,28.81,28.81,28.81,800,20.2251920670526,20.2251920670526,20.2251920670526,20.2251920670526,1139.56890612405,0.0,1.0
2007-10-04,28.84,28.84,28.84,28.84,100,20.246252662749,20.246252662749,20.246252662749,20.246252662749,142.446113265506,0.0,1.0
2007-10-05,28.84,28.84,28.84,28.84,0,20.246252662749,20.246252662749,20.246252662749,20.246252662749,0,0.0,1.0
2007-10-08,29.05,29.16,29.05,29.16,800,20.3936768326234,20.4708990168433,20.3936768326234,20.4708990168433,1139.56890612405,0.0,1.0
2007-10-09,29.06,29.06,29.06,29.06,900,20.4006970311888,20.4006970311888,20.4006970311888,20.4006970311888,1282.01501938956,0.0,1.0
2007-10-10,29.2,29.2,29.05,29.1,1300,20.4989798111051,20.4989798111051,20.3936768326234,20.4287778254506,1851.79947245158,0.0,1.0
2007-10-11,29.3,29.34,29.3,29.31,1000,20.5691817967595,20.5972625910213,20.5691817967595,20.576201995325,1424.46113265507,0.0,1.0
2007-10-12,29.11,29.11,29.11,29.11,100,20.4357980240161,20.4357980240161,20.4357980240161,20.4357980240161,142.446113265506,0.0,1.0
2007-10-15,28.75,29.77,28.75,29.77,10600,20.18307087566,20.8991311293355,20.18307087566,20.8991311293355,15099.2880061436,0.0,1.0
2007-10-16,28.75,28.75,28.75,28.75,0,20.18307087566,20.18307087566,20.18307087566,20.18307087566,0,0.0,1.0
2007-10-17,28.75,28.75,28.75,28.75,0,20.18307087566,20.18307087566,20.18307087566,20.18307087566,0,0.0,1.0
2007-10-18,28.3,28.32,28.25,28.25,2100,19.8671619402148,19.8812023373457,19.8320609473876,19.8320609473876,2991.36837857564,0.0,1.0
2007-10-19,27.965,28.22,27.965,28.13,2000,19.6319852882724,19.8110003516913,19.6319852882724,19.7478185646022,2848.92226531012,0.0,1.0
2007-10-22,27.97,27.97,27.97,27.97,0,19.6354953875551,19.6354953875551,19.6354953875551,19.6354953875551,0,0.0,1.0
2007-10-23,27.71,27.71,27.71,27.71,900,19.4529702248535,19.4529702248535,19.4529702248535,19.4529702248535,1282.01501938956,0.0,1.0
2007-10-24,27.78,27.78,27.7,27.7,2000,19.5021116148116,19.5021116148116,19.445950026288,19.445950026288,2848.92226531013,0.0,1.0
2007-10-25,27.71,27.71,27.71,27.71,300,19.4529702248535,19.4529702248535,19.4529702248535,19.4529702248535,427.338339796518,0.0,1.0
2007-10-26,27.99,27.99,27.99,27.99,300,19.649535784686,19.649535784686,19.649535784686,19.649535784686,427.338339796519,0.0,1.0
2007-10-29,28.26,28.29,28.26,28.29,3200,19.8390811459531,19.8601417416494,19.8390811459531,19.8601417416494,4558.27562449619,0.0,1.0
2007-10-30,28.13,28.14,28.13,28.14,1800,19.7478185646022,19.7548387631677,19.7478185646022,19.7548387631677,2564.03003877912,0.0,1.0
2007-10-31,28.19,28.19,28.12,28.12,1600,19.7899397559949,19.7899397559949,19.7407983660368,19.7407983660368,2279.1378122481,0.0,1.0
2007-11-01,27.62,27.94,27.62,27.94,8100,19.3897884377645,19.6144347918588,19.3897884377645,19.6144347918588,11538.135174506,0.0,1.0
2007-11-02,27.39,27.39,27.39,27.39,100,19.2283238707592,19.2283238707592,19.2283238707592,19.2283238707592,142.446113265506,0.0,1.0
2007-11-05,27.31,27.33,27.31,27.31,7900,19.1721622822356,19.1862026793665,19.1721622822356,19.1721622822356,11253.242947975,0.0,1.0
2007-11-06,27.42,27.46,27.42,27.46,400,19.2493844664555,19.2774652607173,19.2493844664555,19.2774652607173,569.784453062026,0.0,1.0
2007-11-07,26.85,27.4,26.85,26.85,7800,18.849233148225,19.2353440693246,18.849233148225,18.849233148225,11110.7968347095,0.0,1.0
2007-11-08,26.85,26.85,26.85,26.85,0,18.849233148225,18.849233148225,18.849233148225,18.849233148225,0,0.0,1.0
2007-11-09,26.8,26.82,26.65,26.65,5800,18.8141321553978,18.8281725525287,18.7088291769161,18.7088291769161,8261.87456939937,0.0,1.0
2007-11-12,26.8,26.8,26.8,26.8,0,18.8141321553978,18.8141321553978,18.8141321553978,18.8141321553978,0,0.0,1.0
2007-11-13,27.18,27.18,26.8,26.89,5300,19.0808997008848,19.0808997008848,18.8141321553978,18.8773139424868,7549.64400307183,0.0,1.0
2007-11-14,27.06,27.29,27.06,27.28,2800,18.9966573180994,19.1581218851047,18.9966573180994,19.1511016865393,3988.49117143418,0.0,1.0
2007-11-15,26.64,26.89,26.64,26.89,800,18.7018089783507,18.8773139424868,18.7018089783507,18.8773139424868,1139.56890612405,0.0,1.0
2007-11-16,26.414,26.54,26.414,26.51,700,18.5431524907716,18.6316069926962,18.5431524907716,18.6105463969998,997.122792858542,0.0,1.0
2007-11-19,25.97,26.16,25.97,25.97,2200,18.2314556744657,18.3648394472092,18.2314556744657,18.2314556744657,3133.81449184114,0.0,1.0
2007-11-20,26.01,26.25,26.01,26.25,2300,18.2595364687275,18.4280212342982,18.2595364687275,18.4280212342982,3276.26060510664,0.0,1.0
2007-11-21,25.8,26.0,25.8,26.0,2000,18.1121122988531,18.2525162701621,18.1121122988531,18.2525162701621,2848.92226531013,0.0,1.0
2007-11-23,25.9,25.9,25.9,25.9,200,18.1823142845076,18.1823142845076,18.1823142845076,18.1823142845076,284.892226531012,0.0,1.0
2007-11-26,25.9,25.9,25.9,25.9,0,18.1823142845076,18.1823142845076,18.1823142845076,18.1823142845076,0,0.0,1.0
2007-11-27,25.9,25.9,25.9,25.9,0,18.1823142845076,18.1823142845076,18.1823142845076,18.1823142845076,0,0.0,1.0
2007-11-28,26.55,26.55,26.2,26.2,400,18.6386271912616,18.6386271912616,18.392920241471,18.392920241471,569.784453062026,0.0,1.0
2007-11-29,26.55,26.55,26.55,26.55,0,18.6386271912616,18.6386271912616,18.6386271912616,18.6386271912616,0,0.0,1.0
2007-11-30,26.55,26.55,26.55,26.55,0,18.6386271912616,18.6386271912616,18.6386271912616,18.6386271912616,0,0.0,1.0
2007-12-03,26.75,26.9,26.75,26.9,200,18.7790311625706,18.8843341410523,18.7790311625706,18.8843341410523,284.892226531012,0.0,1.0
2007-12-04,26.62,26.63,26.54,26.58,1900,18.6877685812198,18.6947887797852,18.6316069926962,18.659687786958,2706.47615204461,0.0,1.0
2007-12-05,26.88,26.88,26.87,26.88,700,18.8702937439214,18.8702937439214,18.8632735453559,18.8702937439214,997.122792858543,0.0,1.0
2007-12-06,26.88,26.88,26.88,26.88,0,18.8702937439214,18.8702937439214,18.8702937439214,18.8702937439214,0,0.0,1.0
2007-12-07,27.45,27.45,27.45,27.45,500,19.2704450621519,19.2704450621519,19.2704450621519,19.2704450621519,712.23056632753,0.0,1.0
2007-12-10,27.7099,27.7099,27.66,27.6601,600,19.4529000228678,19.4529000228678,19.4178692320262,19.4179394340119,854.676679593039,0.0,1.0
2007-12-11,27.5,27.5,27.5,27.5,10000,19.3055460549791,19.3055460549791,19.3055460549791,19.3055460549791,14244.6113265506,0.0,1.0
2007-12-12,26.76,26.79,26.76,26.79,400,18.786051361136,18.8071119568324,18.786051361136,18.8071119568324,569.784453062026,0.0,1.0
2007-12-13,26.84,26.84,26.62,26.62,3100,18.8422129496596,18.8422129496596,18.6877685812198,18.6877685812198,4415.82951123069,0.0,1.0
2007-12-14,26.43,26.71,26.43,26.54,5700,18.5543848084763,18.7509503683088,18.5543848084763,18.6316069926962,8119.42845613385,0.0,1.0
2007-12-17,26.14,26.36,26.14,26.36,400,18.3507990500783,18.5052434185181,18.3507990500783,18.5052434185181,569.784453062025,0.0,1.0
2007-12-18,25.98,26.16,25.98,26.16,1300,18.2384758730312,18.3648394472092,18.2384758730312,18.3648394472092,1851.79947245158,0.0,1.0
2007-12-19,26.23,26.23,26.07,26.12,2500,18.4139808371673,18.4139808371673,18.3016576601202,18.3367586529474,3561.15283163766,0.0,1.0
2007-12-20,26.14,26.2,25.92,25.92,1000,18.3507990500783,18.392920241471,18.1963546816385,18.1963546816385,1424.46113265506,0.0,1.0
2007-12-21,26.37,26.37,26.15,26.37,1400,18.6891726209329,18.6891726209329,18.5332523336137,18.6891726209329,1975.36834555478,0.252,1.0
2007-12-24,26.59,26.61,26.59,26.59,9600,18.845092908252,18.8592674798264,18.845092908252,18.845092908252,13545.3829409471,0.0,1.0
2007-12-26,26.52,26.54,26.52,26.53,3200,18.7954819077413,18.8096564793158,18.7954819077413,18.8025691935286,4515.12764698239,0.0,1.0
2007-12-27,26.3,26.42,26.3,26.42,9300,18.6395616204222,18.724609049869,18.6395616204222,18.724609049869,13122.0897240425,0.0,1.0
2007-12-28,26.37,26.37,26.28,26.28,1500,18.6891726209329,18.6891726209329,18.6253870488478,18.6253870488478,2116.46608452298,0.0,1.0
2007-12-31,26.2,26.2,26.08,26.08,2400,18.5686887625499,18.5686887625499,18.4836413331031,18.4836413331031,3386.34573523678,0.0,1.0
2008-01-02,25.7,26.1,25.7,25.78,600,18.2143244731883,18.4978159046776,18.2143244731883,18.2710227594861,846.586433809194,0.0,1.0
2008-01-03,25.46,25.8,25.46,25.8,3600,18.0442296142947,18.2851973310606,18.0442296142947,18.2851973310606,5079.51860285516,0.0,1.0
2008-01-04,24.83,24.89,24.83,24.89,2100,17.597730609699,17.6402543244224,17.597730609699,17.6402543244224,2963.05251833218,0.0,1.0
2008-01-07,25.03,25.06,24.76,24.89,2200,17.7394763254437,17.7607381828054,17.5481196091884,17.6402543244224,3104.15025730038,0.0,1.0
2008-01-08,24.2701,25.08,24.2701,24.87,1200,17.2009134784718,17.7749127543798,17.2009134784718,17.6260797528479,1693.17286761839,0.0,1.0
2008-01-09,24.39,24.44,23.94,24.39,900,17.2858900350608,17.3213264639969,16.9669621746353,17.2858900350608,1269.87965071379,0.0,1.0
2008-01-10,24.99,24.99,24.53,24.53,10100,17.7111271822947,17.7111271822947,17.385112036082,17.385112036082,14250.8716357881,0.0,1.0
2008-01-11,24.66,24.8,24.66,24.77,51900,17.477246751316,17.5764687523373,17.477246751316,17.5552068949756,73229.7265244956,0.0,1.0
2008-01-14,24.84,24.84,24.75,24.75,7600,17.6048178954862,17.6048178954862,17.5410323234011,17.5410323234011,10723.4281615832,0.0,1.0
2008-01-15,24.23,24.54,24.23,24.54,7300,17.172493462465,17.3921993218692,17.172493462465,17.3921993218692,10300.1349446786,0.0,1.0
2008-01-16,24.6999,24.6999,24.25,24.25,11500,17.5055250216071,17.5055250216071,17.1866680340395,17.1866680340395,16226.2399813429,0.0,1.0
2008-01-17,23.83,23.8801,23.74,23.83,38100,16.8890020309757,16.9245093327698,16.8252164588906,16.8890020309757,53758.238546884,0.0,1.0
2008-01-18,23.4199,23.81,23.4199,23.81,9400,16.5983524408413,16.8748274594013,16.5983524408413,16.8748274594013,13263.1874630107,0.0,1.0
2008-01-22,23.76,23.76,22.94,23.54,2500,16.8393910304651,16.8393910304651,16.258233595912,16.683470743146,3527.44347420498,0.0,1.0
2008-01-23,24.91,24.91,23.61,23.76,44400,17.6544288959969,17.6544288959969,16.7330817436566,16.8393910304651,62647.3961018803,0.0,1.0
2008-01-24,24.86,25.01,24.7001,25.01,21300,17.6189924670607,17.7253017538692,17.5056667673228,17.7253017538692,30053.8184002264,0.0,1.0
2008-01-25,24.61,24.93,24.5,24.5,4400,17.4418103223799,17.6686034675713,17.3638501787203,17.3638501787203,6208.30051460076,0.0,1.0
2008-01-28,25.19,25.19,24.36,24.44,9600,17.8528728980394,17.8528728980394,17.2646281776991,17.3213264639969,13545.3829409471,0.0,1.0
2008-01-29,25.62,25.62,25.42,25.42,2200,18.1576261868904,18.1576261868904,18.0158804711457,18.0158804711457,3104.15025730038,0.0,1.0
2008-01-30,25.66,25.66,25.47,25.6,64600,18.1859753300393,18.1859753300393,18.0513169000819,18.1434516153159,91149.1393734568,0.0,1.0
2008-01-31,26.21,26.34,25.09,25.09,39000,18.5757760483371,18.6679107635712,17.7820000401671,17.7820000401671,55028.1181975978,0.0,1.0
2008-02-01,26.69,26.69,26.33,26.39,9200,18.9159657661243,18.9159657661243,18.6608234777839,18.7033471925073,12980.9919850743,0.0,1.0
2008-02-04,26.31,26.43,26.22,26.43,16100,18.6466489062095,18.7316963356562,18.5828633341244,18.7316963356562,22716.73597388,0.0,1.0
2008-02-05,25.68,25.84,25.67,25.77,4800,18.2001499016138,18.3135464742095,18.1930626158266,18.2639354736989,6772.69147047356,0.0,1.0
2008-02-06,25.23,25.82,25.23,25.82,19400,17.8812220411883,18.299371902635,17.8812220411883,18.299371902635,27372.9613598307,0.0,1.0
2008-02-07,25.35,25.35,25.24,25.24,15700,17.9662694706351,17.9662694706351,17.8883093269755,17.8883093269755,22152.3450180073,0.0,1.0
2008-02-08,25.38,25.47,25.2,25.47,12300,17.9875313279968,18.0513169000819,17.8599601838266,18.0513169000819,17355.0218930885,0.0,1.0
2008-02-11,25.43,25.47,25.02,25.47,34800,18.022967756933,18.0513169000819,17.7323890396564,18.0513169000819,49102.0131609333,0.0,1.0
2008-02-12,25.36,25.64,25.36,25.64,5600,17.9733567564223,18.1718007584649,17.9733567564223,18.1718007584649,7901.47338221918,0.0,1.0
2008-02-13,25.57,25.84,25.57,25.84,900,18.1221897579542,18.3135464742095,18.1221897579542,18.3135464742095,1269.8796507138,0.0,1.0
2008-02-14,25.46,25.65,25.38,25.65,36900,18.0442296142947,18.1788880442521,17.9875313279968,18.1788880442521,52065.0656792654,0.0,1.0
2008-02-15,25.24,25.25,25.24,25.25,400,17.8883093269755,17.8953966127628,17.8883093269755,17.8953966127628,564.390955872799,0.0,1.0
2008-02-19,25.59,25.7,25.38,25.7,1600,18.1363643295287,18.2143244731883,17.9875313279968,18.2143244731883,2257.56382349119,0.0,1.0
2008-02-20,25.57,25.57,25.31,25.32,4100,18.1221897579542,18.1221897579542,17.9379203274862,17.9450076132734,5785.00729769618,0.0,1.0
2008-02-21,25.57,25.57,25.57,25.57,0,18.1221897579542,18.1221897579542,18.1221897579542,18.1221897579542,0,0.0,1.0
2008-02-22,25.26,25.26,24.92,25.0,40400,17.90248389855,17.90248389855,17.6615161817841,17.718214468082,57003.4865431525,0.0,1.0
2008-02-25,25.59,25.7,25.29,25.56,11000,18.1363643295287,18.2143244731883,17.9237457559117,18.115102472167,15520.7512865019,0.0,1.0
2008-02-26,26.14,26.14,25.93,25.95,16000,18.5261650478265,18.5261650478265,18.3773320462946,18.3915066178691,22575.6382349119,0.0,1.0
2008-02-27,26.08,26.21,26.08,26.1,1000,18.4836413331031,18.5757760483371,18.4836413331031,18.4978159046776,1410.97738968199,0.0,1.0
2008-02-28,25.56,25.87,25.5,25.87,6900,18.115102472167,18.3348083315712,18.0725787574436,18.3348083315712,9735.74398880575,0.0,1.0
2008-02-29,24.67,25.25,24.67,25.25,14500,17.4843340371033,17.8953966127628,17.4843340371033,17.8953966127628,20459.1721503889,0.0,1.0
2008-03-03,24.44,24.51,24.44,24.51,15600,17.3213264639969,17.3709374645076,17.3213264639969,17.3709374645076,22011.2472790391,0.0,1.0
2008-03-04,24.17,24.39,24.17,24.21,3100,17.1299697477416,17.2858900350608,17.1299697477416,17.1583188908906,4374.02990801419,0.0,1.0
2008-03-05,24.56,24.88,24.55,24.65,13400,17.4063738934437,17.6331670386352,17.3992866076565,17.4701594655288,18907.0970217387,0.0,1.0
2008-03-06,24.56,24.56,24.56,24.56,0,17.4063738934437,17.4063738934437,17.4063738934437,17.4063738934437,0,0.0,1.0
2008-03-07,23.79,23.9901,23.63,23.72,29000,16.8606528878268,17.0024694764293,16.7472563152311,16.8110418873162,40918.3443007778,0.0,1.0
2008-03-10,23.44,23.62,23.43,23.62,11900,16.6125978852736,16.7401690294438,16.6055105994864,16.7401690294438,16790.6309372158,0.0,1.0
2008-03-11,23.44,23.44,23.44,23.44,0,16.6125978852736,16.6125978852736,16.6125978852736,16.6125978852736,0,0.0,1.0
2008-03-12,23.44,23.44,23.44,23.44,0,16.6125978852736,16.6125978852736,16.6125978852736,16.6125978852736,0,0.0,1.0
2008-03-13,24.27,24.27,23.71,23.71,6700,17.200842605614,17.200842605614,16.8039546015289,16.8039546015289,9453.54851086933,0.0,1.0
2008-03-14,23.58,24.26,23.58,24.26,7800,16.7118198862949,17.1937553198267,16.7118198862949,17.1937553198267,11005.6236395195,0.0,1.0
2008-03-17,22.9232,22.99,22.9232,22.99,10400,16.2463269557895,16.2936700248482,16.2463269557895,16.2936700248482,14674.1648526927,0.0,1.0
2008-03-18,24.1,24.1,23.56,23.6,32000,17.080358747231,17.080358747231,16.6976453147204,16.7259944578694,45151.2764698238,0.0,1.0
2008-03-19,23.71,24.0,23.71,24.0,800,16.8039546015289,17.0094858893587,16.8039546015289,17.0094858893587,1128.7819117456,0.0,1.0
2008-03-20,24.33,24.34,23.72,23.72,3900,17.2433663203374,17.2504536061246,16.8110418873162,16.8110418873162,5502.81181975976,0.0,1.0
2008-03-24,25.03,25.03,24.5,24.5,15200,17.7394763254437,17.7394763254437,17.3638501787203,17.3638501787203,21446.8563231662,0.0,1.0
2008-03-25,24.9299,25.01,24.72,25.01,12200,17.6685325947135,17.7253017538692,17.5197704660394,17.7253017538692,17213.9241541203,0.0,1.0
2008-03-26,24.42,24.54,24.41,24.54,14100,17.3071518924225,17.3921993218692,17.3000646066352,17.3921993218692,19894.7811945161,0.0,1.0
2008-03-27,24.15,24.65,24.15,24.65,10200,17.1157951761672,17.4701594655288,17.1157951761672,17.4701594655288,14391.9693747563,0.0,1.0
2008-03-28,23.8,24.0432,23.8,24.0432,1000,16.867740173614,17.0401029639595,16.867740173614,17.0401029639595,1410.97738968199,0.0,1.0
2008-03-31,24.02,24.09,23.8,23.8,3100,17.0236604609331,17.0732714614438,16.867740173614,16.867740173614,4374.02990801419,0.0,1.0
2008-04-01,24.86,24.86,24.46,24.46,300,17.6189924670607,17.6189924670607,17.3355010355714,17.3355010355714,423.293216904598,0.0,1.0
2008-04-02,24.86,24.86,24.86,24.86,0,17.6189924670607,17.6189924670607,17.6189924670607,17.6189924670607,0,0.0,1.0
2008-04-03,25.17,25.17,25.04,25.07,300,17.8386983264649,17.8386983264649,17.7465636112309,17.7678254685926,423.293216904598,0.0,1.0
2008-04-04,25.05,25.27,25.05,25.27,900,17.7536508970181,17.9095711843372,17.7536508970181,17.9095711843372,1269.8796507138,0.0,1.0
2008-04-07,25.18,25.38,25.17,25.33,2200,17.8457856122521,17.9875313279968,17.8386983264649,17.9520948990606,3104.15025730039,0.0,1.0
2008-04-08,25.03,25.03,25.0,25.0,1300,17.7394763254437,17.7394763254437,17.718214468082,17.718214468082,1834.27060658659,0.0,1.0
2008-04-09,24.72,24.72,24.72,24.72,100,17.5197704660394,17.5197704660394,17.5197704660394,17.5197704660394,141.0977389682,0.0,1.0
2008-04-10,24.72,24.72,24.72,24.72,0,17.5197704660394,17.5197704660394,17.5197704660394,17.5197704660394,0,0.0,1.0
2008-04-11,24.4,24.63,24.4,24.63,300,17.292977320848,17.4559848939543,17.292977320848,17.4559848939543,423.293216904598,0.0,1.0
2008-04-14,24.4,24.4,24.4,24.4,0,17.292977320848,17.292977320848,17.292977320848,17.292977320848,0,0.0,1.0
2008-04-15,24.37,24.37,24.2,24.2,1100,17.2717154634863,17.2717154634863,17.1512316051033,17.1512316051033,1552.07512865019,0.0,1.0
2008-04-16,24.85,24.85,24.7,24.7,7200,17.6119051812735,17.6119051812735,17.505595894465,17.505595894465,10159.0372057103,0.0,1.0
2008-04-17,24.85,24.85,24.85,24.85,0,17.6119051812735,17.6119051812735,17.6119051812735,17.6119051812735,0,0.0,1.0
2008-04-18,25.46,25.46,25.46,25.46,400,18.0442296142947,18.0442296142947,18.0442296142947,18.0442296142947,564.390955872796,0.0,1.0
2008-04-21,25.25,25.36,25.25,25.36,1100,17.8953966127628,17.9733567564223,17.8953966127628,17.9733567564223,1552.07512865019,0.0,1.0
2008-04-22,24.96,24.97,24.96,24.96,4600,17.689865324933,17.6969526107203,17.689865324933,17.689865324933,6490.49599253718,0.0,1.0
2008-04-23,24.86,24.94,24.76,24.94,2800,17.6189924670607,17.6756907533586,17.5481196091884,17.6756907533586,3950.73669110958,0.0,1.0
2008-04-24,24.86,24.86,24.86,24.86,0,17.6189924670607,17.6189924670607,17.6189924670607,17.6189924670607,0,0.0,1.0
2008-04-25,25.4,25.45,25.26,25.26,700,18.0017058995713,18.0371423285074,17.90248389855,17.90248389855,987.684172777393,0.0,1.0
2008-04-28,25.516,25.53,25.43,25.43,1600,18.0839184147032,18.0938406148053,18.022967756933,18.022967756933,2257.56382349118,0.0,1.0
2008-04-29,25.5,25.5,25.39,25.48,14300,18.0725787574436,18.0725787574436,17.994618613784,18.0584041858691,20176.9766724525,0.0,1.0
2008-04-30,25.28,25.49,25.28,25.49,7900,17.9166584701245,18.0654914716564,17.9166584701245,18.0654914716564,11146.7213784877,0.0,1.0
2008-05-01,26.01,26.01,26.01,26.01,4700,18.4340303325925,18.4340303325925,18.4340303325925,18.4340303325925,6631.59373150536,0.0,1.0
2008-05-02,25.93,26.4,25.93,26.4,25400,18.3773320462946,18.7104344782945,18.3773320462946,18.7104344782945,35838.8256979226,0.0,1.0
2008-05-05,25.79,25.82,25.79,25.82,1800,18.2781100452733,18.299371902635,18.2781100452733,18.299371902635,2539.75930142759,0.0,1.0
2008-05-06,25.9532,25.9532,25.75,25.75,9200,18.393774549321,18.393774549321,18.2497609021244,18.2497609021244,12980.9919850743,0.0,1.0
2008-05-07,25.57,26.041,25.57,26.041,1000,18.1221897579542,18.4560009185329,18.1221897579542,18.4560009185329,1410.97738968199,0.0,1.0
2008-05-08,25.62,25.68,25.56,25.64,32700,18.1576261868904,18.2001499016138,18.115102472167,18.1718007584649,46138.9606426011,0.0,1.0
2008-05-09,25.535,25.62,25.535,25.6199,2500,18.0973842576989,18.1576261868904,18.0973842576989,18.1575553140325,3527.44347420498,0.0,1.0
2008-05-12,25.98,25.98,25.6699,25.67,500,18.4127684752308,18.4127684752308,18.1929917429687,18.1930626158266,705.488694840995,0.0,1.0
2008-05-13,26.03,26.04,26.024,26.04,600,18.4482049041669,18.4552921899542,18.4439525326946,18.4552921899542,846.586433809197,0.0,1.0
2008-05-14,26.3,26.3,26.3,26.3,7200,18.6395616204222,18.6395616204222,18.6395616204222,18.6395616204222,10159.0372057104,0.0,1.0
2008-05-15,26.41,26.41,26.22,26.26,1300,18.7175217640818,18.7175217640818,18.5828633341244,18.6112124772733,1834.27060658659,0.0,1.0
2008-05-16,26.5,26.61,26.3568,26.61,13000,18.7813073361669,18.8592674798264,18.6798174036937,18.8592674798264,18342.7060658659,0.0,1.0
2008-05-19,26.7101,26.7101,26.7101,26.7101,100,18.9302112105566,18.9302112105566,18.9302112105566,18.9302112105566,141.0977389682,0.0,1.0
2008-05-20,26.24,26.3,26.24,26.27,4400,18.5970379056988,18.6395616204222,18.5970379056988,18.6182997630605,6208.30051460078,0.0,1.0
2008-05-21,25.94,26.218,25.94,26.218,2500,18.3844193320818,18.5814458769669,18.3844193320818,18.5814458769669,3527.44347420499,0.0,1.0
2008-05-22,26.0,26.0,26.0,26.0,900,18.4269430468052,18.4269430468052,18.4269430468052,18.4269430468052,1269.8796507138,0.0,1.0
2008-05-23,25.53,25.86,25.5,25.86,12100,18.0938406148053,18.327721045784,18.0725787574436,18.327721045784,17072.8264151521,0.0,1.0
2008-05-27,25.68,25.7,25.68,25.7,900,18.2001499016138,18.2143244731883,18.2001499016138,18.2143244731883,1269.87965071379,0.0,1.0
2008-05-28,25.72,25.72,25.72,25.72,1200,18.2284990447627,18.2284990447627,18.2284990447627,18.2284990447627,1693.17286761839,0.0,1.0
2008-05-29,25.72,25.72,25.72,25.72,0,18.2284990447627,18.2284990447627,18.2284990447627,18.2284990447627,0,0.0,1.0
2008-05-30,26.09,26.09,26.05,26.07,6000,18.4907286188903,18.4907286188903,18.4623794757414,18.4765540473159,8465.86433809197,0.0,1.0
2008-06-02,25.79,25.79,25.666,25.785,11600,18.2781100452733,18.2781100452733,18.1902277015117,18.2745664023797,16367.3377203112,0.0,1.0
2008-06-03,25.67,25.74,25.476,25.74,2800,18.1930626158266,18.2426736163372,18.0555692715542,18.2426736163372,3950.73669110957,0.0,1.0
2008-06-04,25.67,25.67,25.67,25.67,0,18.1930626158266,18.1930626158266,18.1930626158266,18.1930626158266,0,0.0,1.0
2008-06-05,26.03,26.03,25.86,25.89,2800,18.4482049041669,18.4482049041669,18.327721045784,18.3489829031457,3950.73669110959,0.0,1.0
2008-06-06,25.31,25.81,25.31,25.81,1000,17.9379203274862,18.2922846168478,17.9379203274862,18.2922846168478,1410.97738968199,0.0,1.0
2008-06-09,25.206,25.41,25.14,25.41,7700,17.864212555299,18.0087931853585,17.8174364691032,18.0087931853585,10864.5259005513,0.0,1.0
2008-06-10,25.17,25.2,25.15,25.15,4100,17.8386983264649,17.8599601838266,17.8245237548904,17.8245237548904,5785.00729769618,0.0,1.0
2008-06-11,24.75,24.83,24.75,24.81,7800,17.5410323234011,17.597730609699,17.5410323234011,17.5835560381245,11005.6236395196,0.0,1.0
2008-06-12,24.665,24.87,24.665,24.87,1300,17.4807903942097,17.6260797528479,17.4807903942097,17.6260797528479,1834.27060658659,0.0,1.0
2008-06-13,24.898,24.93,24.84,24.84,2000,17.6459241530522,17.6686034675713,17.6048178954862,17.6048178954862,2821.95477936398,0.0,1.0
2008-06-16,25.14,25.14,24.95,24.95,1100,17.8174364691032,17.8174364691032,17.6827780391458,17.6827780391458,1552.07512865019,0.0,1.0
2008-06-17,24.99,25.06,24.95,25.06,4300,17.7111271822947,17.7607381828054,17.6827780391458,17.7607381828054,6067.20277563258,0.0,1.0
2008-06-18,24.53,24.6,24.45,24.45,1700,17.385112036082,17.4347230365926,17.3284137497842,17.3284137497842,2398.66156245939,0.0,1.0
2008-06-19,24.562,24.562,24.42,24.42,3300,17.4077913506012,17.4077913506012,17.3071518924225,17.3071518924225,4656.22538595057,0.0,1.0
2008-06-20,24.19,24.4,24.1578,24.19,10200,17.1441443193161,17.292977320848,17.1213232590812,17.1441443193161,14391.9693747563,0.0,1.0
2008-06-23,23.86,23.98,23.86,23.98,2300,17.0447805725791,17.1305045318712,17.0447805725791,17.1305045318712,3219.63663693538,0.1898,1.0
2008-06-24,23.81,23.86,23.81,23.82,900,17.0090622562074,17.0447805725791,17.0090622562074,17.0162059194817,1259.85781445297,0.0,1.0
2008-06-25,24.216,24.24,23.86,23.97,7200,17.2990949851457,17.3162397770041,17.0447805725791,17.1233608685969,10078.8625156238,0.0,1.0
2008-06-26,23.59,23.9,23.59,23.9,1600,16.8519016641719,17.0733552256765,16.8519016641719,17.0733552256765,2239.74722569417,0.0,1.0
2008-06-27,23.16,23.16,23.11,23.114,1400,16.5447241433752,16.5447241433752,16.5090058270035,16.5118632923132,1959.7788224824,0.0,1.0
2008-06-30,23.39,23.39,23.27,23.31,4200,16.709028398685,16.709028398685,16.6233044393929,16.6518790924903,5879.33646744722,0.0,1.0
2008-07-01,23.1999,23.2,22.87,22.87,145000,16.5732273598398,16.5732987964726,16.3375579084193,16.3375579084193,202977.092328535,0.0,1.0
2008-07-02,22.9,23.79,22.9,23.79,1400,16.3589888982423,16.9947749296587,16.3589888982423,16.9947749296587,1959.7788224824,0.0,1.0
2008-07-03,22.85,22.95,22.71,22.95,2600,16.3232705818706,16.394707214614,16.2232592960298,16.394707214614,3639.58924175303,0.0,1.0
2008-07-07,22.73,22.89,22.73,22.89,400,16.2375466225785,16.351845234968,16.2375466225785,16.351845234968,559.936806423544,0.0,1.0
2008-07-08,22.91,22.91,22.51,22.55,9500,16.3661325615166,16.3661325615166,16.080386030543,16.1089606836403,13298.4991525592,0.0,1.0
2008-07-09,22.38,23.07,22.38,23.07,3500,15.9875184079765,16.4804311739061,15.9875184079765,16.4804311739061,4899.44705620602,0.0,1.0
2008-07-10,22.25,22.34,22.06,22.34,2400,15.8946507854101,15.9589437548792,15.7589211831976,15.9589437548792,3359.62083854126,0.0,1.0
2008-07-11,21.91,22.15,21.52,21.7,17100,15.6517662340825,15.8232141526667,15.3731633663832,15.5017493053213,23937.2984746065,0.0,1.0
2008-07-14,21.35,21.77,21.35,21.7,3700,15.2517210907194,15.5517549482417,15.2517210907194,15.5017493053213,5179.41545941776,0.0,1.0
2008-07-15,21.358,21.42,21.358,21.39,3100,15.2574360213388,15.3017267336397,15.2574360213388,15.2802957438167,4339.51024978247,0.0,1.0
2008-07-16,21.87,21.87,21.87,21.87,800,15.6231915809851,15.6231915809851,15.6231915809851,15.6231915809851,1119.87361284709,0.0,1.0
2008-07-17,22.68,22.748,22.56,22.56,3000,16.2018283062068,16.2504052164723,16.1161043469147,16.1161043469147,4199.52604817657,0.0,1.0
2008-07-18,22.74,22.75,22.65,22.66,2100,16.2446902858528,16.2518339491272,16.1803973163838,16.1875409796581,2939.66823372361,0.0,1.0
2008-07-21,22.784,23.04,22.71,23.04,3100,16.2761224042599,16.4590001840831,16.2232592960298,16.4590001840831,4339.51024978247,0.0,1.0
2008-07-22,23.23,23.23,22.29,22.29,11800,16.5947297862956,16.5947297862956,15.9232254385075,15.9232254385075,16518.1357894945,0.0,1.0
2008-07-23,23.54,23.72,23.43,23.72,3900,16.8161833478002,16.9447692867383,16.7376030517824,16.9447692867383,5459.38386262954,0.0,1.0
2008-07-24,22.94,23.56,22.94,23.532,5800,16.3875635513397,16.8304706743489,16.3875635513397,16.8104684171807,8119.08369314137,0.0,1.0
2008-07-25,22.75,23.01,22.67,23.01,2800,16.2518339491272,16.4375691942601,16.1946846429324,16.4375691942601,3919.5576449648,0.0,1.0
2008-07-28,22.43,22.63,22.43,22.63,3700,16.0232367243482,16.1661099898351,16.0232367243482,16.1661099898351,5179.41545941779,0.0,1.0
2008-07-29,23.05,23.05,22.73,22.78,13100,16.4661438473574,16.4661438473574,16.2375466225785,16.2732649389502,18337.9304103711,0.0,1.0
2008-07-30,23.32,23.38,23.19,23.2,38800,16.6590227557647,16.7018847354107,16.5661551331982,16.5732987964726,54313.8702230836,0.0,1.0
2008-07-31,23.2101,23.45,23.21,23.45,21800,16.5805138963796,16.7518903783311,16.5804424597469,16.7518903783311,30516.5559500832,0.0,1.0
2008-08-01,23.07,23.21,22.99,23.02,3100,16.4804311739061,16.5804424597469,16.4232818677114,16.4447128575344,4339.51024978247,0.0,1.0
2008-08-04,23.07,23.07,23.07,23.07,0,16.4804311739061,16.4804311739061,16.4804311739061,16.4804311739061,0,0.0,1.0
2008-08-05,23.59,23.59,23.59,23.59,200,16.8519016641719,16.8519016641719,16.8519016641719,16.8519016641719,279.968403211771,0.0,1.0
2008-08-06,23.86,23.86,23.579,23.6,7200,17.0447805725791,17.0447805725791,16.8440436345701,16.8590453274462,10078.8625156238,0.0,1.0
2008-08-07,23.26,23.54,23.26,23.54,3900,16.6161607761186,16.8161833478002,16.6161607761186,16.8161833478002,5459.38386262955,0.0,1.0
2008-08-08,23.86,23.86,23.78,23.83,1600,17.0447805725791,17.0447805725791,16.9876312663844,17.0233495827561,2239.74722569417,0.0,1.0
2008-08-11,24.5399,24.9,24.47,24.86,2300,17.5304782386016,17.7877215531106,17.4805440323139,17.7591469000133,3219.63663693537,0.0,1.0
2008-08-12,24.15,24.39,24.1,24.39,400,17.251946807535,17.4233947261192,17.2162284911633,17.4233947261192,559.936806423544,0.0,1.0
2008-08-13,23.8,23.8,23.56,23.56,500,17.0019185929331,17.0019185929331,16.8304706743489,16.8304706743489,699.921008029427,0.0,1.0
2008-08-14,24.14,24.35,24.12,24.31,8000,17.2448031442607,17.3948200730218,17.230515817712,17.3662454199245,11198.7361284708,0.0,1.0
2008-08-15,24.48,24.49,24.476,24.49,1500,17.4876876955883,17.4948313588626,17.4848302302785,17.4948313588626,2099.76302408829,0.0,1.0
2008-08-18,24.03,24.37,24.03,24.27,3300,17.1662228482429,17.4091073995705,17.1662228482429,17.3376707668271,4619.47865299424,0.0,1.0
2008-08-19,23.48,23.68,23.478,23.68,8300,16.7733213681541,16.916194633641,16.7718926354993,16.916194633641,11618.6887332885,0.0,1.0
2008-08-20,23.5,23.5,23.336,23.4,4300,16.7876086947028,16.7876086947028,16.6704526170036,16.7161720619594,6019.32066905309,0.0,1.0
2008-08-21,23.55,23.55,23.26,23.26,6500,16.8233270110745,16.8233270110745,16.6161607761186,16.6161607761186,9098.97310438259,0.0,1.0
2008-08-22,23.9,23.97,23.64,23.85,6400,17.0733552256765,17.1233608685969,16.8876199805436,17.0376369093048,8958.98890277668,0.0,1.0
2008-08-25,23.4,23.97,23.4,23.97,4100,16.7161720619594,17.1233608685969,16.7161720619594,17.1233608685969,5739.35226584132,0.0,1.0
2008-08-26,23.32,25.25,23.296,25.25,3100,16.6590227557647,18.0377497677126,16.6418779639062,18.0377497677126,4339.51024978245,0.0,1.0
2008-08-27,23.72,23.84,23.5,23.53,44900,16.9447692867383,17.0304932460304,16.7876086947028,16.8090396845258,62852.9065210428,0.0,1.0
2008-08-28,24.19,24.19,23.9,23.9,6400,17.2805214606324,17.2805214606324,17.0733552256765,17.0733552256765,8958.98890277668,0.0,1.0
2008-08-29,24.09,24.28,24.07,24.26,41900,17.209084827889,17.3448144301015,17.1947975013403,17.3305271035528,58653.380472866,0.0,1.0
2008-09-02,24.25,24.592,24.2199,24.592,5500,17.3233834402784,17.5676967242609,17.3018810138227,17.5676967242609,7699.13108832373,0.0,1.0
2008-09-03,24.36,24.45,24.3,24.45,2800,17.4019637362962,17.4662567057653,17.3591017566501,17.4662567057653,3919.5576449648,0.0,1.0
2008-09-04,23.84,24.2,23.768,24.2,4900,17.0304932460304,17.2876651239067,16.9790588704552,17.2876651239067,6859.22587868842,0.0,1.0
2008-09-05,23.73,25.51,23.48,25.51,3300,16.9519129500127,18.2234850128455,16.7733213681541,18.2234850128455,4619.47865299422,0.0,1.0
2008-09-08,24.83,26.58,24.43,26.58,1700,17.7377159101902,18.9878569832,17.4519693792166,18.9878569832,2379.73142730007,0.0,1.0
2008-09-09,24.3496,24.55,24.3496,24.55,38600,17.3945343264909,17.5376933385087,17.3945343264909,17.5376933385087,54033.9018198719,0.0,1.0
2008-09-10,24.14,24.17,23.98,23.98,1600,17.2448031442607,17.2662341340837,17.1305045318712,17.1305045318712,2239.74722569417,0.0,1.0
2008-09-11,24.19,24.19,23.8,23.94,2300,17.2805214606324,17.2805214606324,17.0019185929331,17.1019298787738,3219.63663693537,0.0,1.0
2008-09-12,24.28,24.41,24.28,24.41,2200,17.3448144301015,17.4376820526679,17.3448144301015,17.4376820526679,3079.65243532948,0.0,1.0
2008-09-15,23.67,24.01,23.36,23.36,9200,16.9090509703666,17.1519355216942,16.687597408862,16.687597408862,12878.5465477415,0.0,1.0
2008-09-16,23.69,23.69,22.85,23.69,2300,16.9233382969153,16.9233382969153,16.3232705818706,16.9233382969153,3219.63663693537,0.0,1.0
2008-09-17,22.62,23.03,22.62,23.03,1700,16.1589663265607,16.4518565208087,16.1589663265607,16.4518565208087,2379.73142730007,0.0,1.0
2008-09-18,23.5,23.5,22.26,22.35,3900,16.7876086947028,16.7876086947028,15.9017944486844,15.9660874181535,5459.38386262955,0.0,1.0
2008-09-19,24.76,26.5,23.505,26.48,4200,17.6877102672698,18.9307076770053,16.79118052634,18.9164203504566,5879.33646744722,0.0,1.0
2008-09-22,23.459,24.165,23.459,23.87,4700,16.758319675278,17.2626623024465,16.758319675278,17.0519242358534,6579.25747547664,0.0,1.0
2008-09-23,23.1,23.6,23.1,23.6,2600,16.5018621637291,16.8590453274462,16.5018621637291,16.8590453274462,3639.58924175304,0.0,1.0
2008-09-24,23.23,23.26,23.07,23.09,3700,16.5947297862956,16.6161607761186,16.4804311739061,16.4947185004548,5179.41545941777,0.0,1.0
2008-09-25,23.43,23.47,23.03,23.12,5300,16.7376030517824,16.7661777048798,16.4518565208087,16.5161494902778,7419.16268511196,0.0,1.0
2008-09-26,23.4,23.4,22.8501,22.8501,10400,16.7161720619594,16.7161720619594,16.3233420185033,16.3233420185033,14558.3569670121,0.0,1.0
2008-09-29,21.8,22.36,21.73,22.36,3700,15.5731859380647,15.9732310814279,15.5231802951443,15.9732310814279,5179.41545941779,0.0,1.0
2008-09-30,21.92,21.93,21.58,21.58,1800,15.6589098973568,15.6660535606312,15.4160253460292,15.4160253460292,2519.71562890595,0.0,1.0
2008-10-01,22.82,23.5,21.68,23.5,25400,16.3018395920476,16.7876086947028,15.4874619787726,16.7876086947028,35555.987207895,0.0,1.0
2008-10-02,21.51,24.38,21.51,24.38,20100,15.3660197031088,17.4162510628449,15.3660197031088,17.4162510628449,28136.8245227831,0.0,1.0
2008-10-03,21.15,21.94,21.14,21.76,5500,15.1088478252325,15.6731972239055,15.1017041619582,15.5446112849674,7699.13108832373,0.0,1.0
2008-10-06,20.54,20.54,19.78,20.49,4700,14.6730843654977,14.6730843654977,14.1301659566477,14.637366049126,6579.25747547663,0.0,1.0
2008-10-07,19.3199,20.34,19.3199,20.34,6300,13.8014860093953,14.5302111000109,13.8014860093953,14.5302111000109,8819.00470117079,0.0,1.0
2008-10-08,19.14,19.386,18.02,18.02,18600,13.6729715070899,13.8487056236387,12.8728812203636,12.8728812203636,26037.0614986947,0.0,1.0
2008-10-09,17.77,21.15,17.77,21.15,6400,12.6942896385051,15.1088478252325,12.6942896385051,15.1088478252325,8958.98890277666,0.0,1.0
2008-10-10,16.97,17.76,15.67,17.1,13900,12.1227965765577,12.6871459752307,11.1941203508933,12.2156641991242,19457.8040232182,0.0,1.0
2008-10-13,18.28,19.67,17.43,19.67,4200,13.0586164654965,14.05158566063,12.4514050871774,14.05158566063,5879.3364674472,0.0,1.0
2008-10-14,18.88,19.7,18.78,19.7,10400,13.487236261957,14.073016650453,13.4157996292136,14.073016650453,14558.3569670121,0.0,1.0
2008-10-15,17.09,17.94,17.09,17.94,1500,12.2085205358498,12.8157319141689,12.2085205358498,12.8157319141689,2099.76302408829,0.0,1.0
2008-10-16,17.07,17.125,15.91,17.1,8100,12.1942332093011,12.23352335731,11.3655682694775,12.2156641991242,11338.7203300768,0.0,1.0
2008-10-17,17.57,18.35,17.17,17.97,28300,12.5514163730182,13.1086221084169,12.2656698420446,12.8371629039919,39615.5290544658,0.0,1.0
2008-10-20,17.92,18.73,17.92,18.73,8400,12.8014445876202,13.3800813128419,12.8014445876202,13.3800813128419,11758.6729348944,0.0,1.0
2008-10-21,17.49,18.23,17.49,18.08,16700,12.4942670668235,13.0228981491248,12.4942670668235,12.9157432000096,23377.3616681829,0.0,1.0
2008-10-22,16.0,17.17,16.0,17.14,16000,11.4298612389466,12.2656698420446,11.4298612389466,12.2442388522215,22397.4722569417,0.0,1.0
2008-10-23,15.87,16.85,15.65,16.52,7100,11.3369936163801,12.0370726172656,11.1798330243446,11.8013317292124,9938.87831401794,0.0,1.0
2008-10-24,15.949,15.96,14.17,14.17,7100,11.3934285562474,11.4012865858492,10.1225708597421,10.1225708597421,9938.87831401794,0.0,1.0
2008-10-27,15.79,15.79,15.69,15.69,600,11.2798443101854,11.2798443101854,11.208407677442,11.208407677442,839.905209635316,0.0,1.0
2008-10-28,16.8,16.8,15.12,15.56,466700,12.0013543008939,12.0013543008939,10.8012188708045,11.1155400548756,653306.268894671,0.0,1.0
2008-10-29,17.06,17.32,17.06,17.14,3700,12.1870895460268,12.3728247911597,12.1870895460268,12.2442388522215,5179.41545941778,0.0,1.0
2008-10-30,17.12,17.29,17.12,17.29,4600,12.2299515256729,12.3513938013367,12.2299515256729,12.3513938013367,6439.27327387072,0.0,1.0
2008-10-31,17.69,17.86,17.356,17.38,18300,12.6371403323103,12.7585826079741,12.3985419789473,12.4156867708057,25617.1088938772,0.0,1.0
2008-11-03,17.71,18.07,17.5,18.07,7900,12.651427658859,12.9085995367353,12.5014107300978,12.9085995367353,11058.751926865,0.0,1.0
2008-11-04,18.33,18.49,18.12,18.12,12700,13.0943347818682,13.2086333942577,12.944317853107,12.944317853107,17777.9936039475,0.0,1.0
2008-11-05,17.755,18.21,17.75,18.21,15100,12.6835741435935,13.0086108225761,12.6800023119564,13.0086108225761,21137.6144424888,0.0,1.0
2008-11-06,16.47,17.44,16.47,17.44,16300,11.7656134128406,12.4585487504518,11.7656134128406,12.4585487504518,22817.4248617595,0.0,1.0
2008-11-07,16.7694,16.89,16.7694,16.8612,2800,11.9794946912744,12.065647270363,11.9794946912744,12.0450735201329,3919.55764496482,0.0,1.0
2008-11-10,16.49,17.0588,16.44,17.0588,16500,11.7799007393893,12.1862323064339,11.7441824230176,12.1862323064339,23097.3932649712,0.0,1.0
2008-11-11,16.13,16.3408,15.75,15.97,3900,11.522728861513,11.6733172833362,11.251269657088,11.4084302491236,5459.38386262956,0.0,1.0
2008-11-12,15.2601,15.655,15.26,15.655,3200,10.9013015932781,11.1834048559818,10.9012301566453,11.1834048559818,4479.49445138833,0.0,1.0
2008-11-13,15.51,15.5501,14.48,15.1,9400,11.0798217385038,11.108467828234,10.3440244212467,10.7869315442558,13158.5149509533,0.0,1.0
2008-11-14,16.255,16.255,16.255,16.255,300,11.6120246524423,11.6120246524423,11.6120246524423,11.6120246524423,419.952604817658,0.0,1.0
2008-11-17,15.35,15.62,15.07,15.085,25500,10.9655231261144,11.1584020345216,10.7655005544328,10.7762160493443,35695.9714095008,0.0,1.0
2008-11-18,14.855,15.39,14.855,15.07,10700,10.6119117940345,10.9940977792118,10.6119117940345,10.7655005544328,14978.3095718298,0.0,1.0
2008-11-19,14.126,14.9904,14.06,14.9904,7100,10.091138741335,10.7086369947691,10.0439905637243,10.7086369947691,9938.87831401787,0.0,1.0
2008-11-20,13.266,13.92,13.255,13.77,7400,9.47678369974159,9.94397927788353,9.46892567013981,9.83682432876841,10358.8309188356,0.0,1.0
2008-11-21,13.53,13.53,12.66,13.1,42800,9.66537641018421,9.66537641018421,9.04387770531649,9.35819888938752,59913.2382873192,0.0,1.0
2008-11-24,14.82,14.82,14.6,14.69,1500,10.5869089725743,10.5869089725743,10.4297483805388,10.4940413500078,2099.76302408828,0.0,1.0
2008-11-25,15.03,15.0696,14.744,15.01,4100,10.7369259013355,10.7652148079018,10.5326171316893,10.7226385747868,5739.3522658413,0.0,1.0
2008-11-26,15.734,15.734,14.89,14.89,16500,11.2398397958491,11.2398397958491,10.6369146154947,10.6369146154947,23097.3932649712,0.0,1.0
2008-11-28,15.7098,15.7464,15.7098,15.7464,1500,11.2225521307252,11.2486979383093,11.2225521307252,11.2486979383093,2099.76302408829,0.0,1.0
2008-12-01,14.8,14.95,14.8,14.95,600,10.5726216460256,10.6797765951407,10.5726216460256,10.6797765951407,839.905209635315,0.0,1.0
2008-12-02,15.03,15.05,14.68,14.68,13300,10.7369259013355,10.7512132278841,10.4868976867335,10.4868976867335,18617.8988135827,0.0,1.0
2008-12-03,15.231,15.231,14.9172,14.9172,1400,10.8805135331497,10.8805135331497,10.6563453796009,10.6563453796009,1959.77882248241,0.0,1.0
2008-12-04,15.15,15.57,15.14,15.55,13300,10.8226498606276,11.1226837181499,10.8155061973532,11.1083963916012,18617.8988135827,0.0,1.0
2008-12-05,15.19,15.19,14.434,14.47,14800,10.8512245137249,10.8512245137249,10.3111635701847,10.3368807579723,20717.6618376711,0.0,1.0
2008-12-08,16.16,16.28,15.91,16.08,4300,11.5441598513361,11.6298838106282,11.3655682694775,11.4870105451413,6019.32066905307,0.0,1.0
2008-12-09,16.0494,16.2599,16.0494,16.2,7300,11.4651509355218,11.6155250474467,11.4651509355218,11.5727345044334,10218.8467172297,0.0,1.0
2008-12-10,16.06,16.27,15.86,16.07,8400,11.4727232185926,11.6227401473538,11.3298499531058,11.479866881867,11758.6729348945,0.0,1.0
2008-12-11,16.15,16.25,16.15,16.23,20500,11.5370161880617,11.6084528208051,11.5370161880617,11.5941654942564,28696.7613292066,0.0,1.0
2008-12-12,15.5714,15.66,15.03,15.36,22200,11.1236838310083,11.186976687619,10.7369259013355,10.9726667893887,31076.4927565067,0.0,1.0
2008-12-15,15.93,15.93,15.8,15.8,400,11.3798555960262,11.3798555960262,11.2869879734598,11.2869879734598,559.936806423543,0.0,1.0
2008-12-16,16.24,16.24,15.73,15.88,12600,11.6013091575308,11.6013091575308,11.2369823305394,11.3441372796545,17638.0094023416,0.0,1.0
2008-12-17,16.53,16.55,15.96,15.96,2600,11.8084753924867,11.8227627190354,11.4012865858492,11.4012865858492,3639.58924175303,0.0,1.0
2008-12-18,16.162,16.66,16.02,16.66,7500,11.5455885839909,11.9013430150531,11.4441485654953,11.9013430150531,10498.8151204415,0.0,1.0
2008-12-19,16.132,16.41,16.132,16.41,9700,11.5241575941679,11.7227514331946,11.5241575941679,11.7227514331946,13578.4675557709,0.0,1.0
2008-12-22,15.75,16.14,15.52,16.14,20200,11.251269657088,11.5298725247874,11.0869654017782,11.5298725247874,28276.8087243891,0.0,1.0
2008-12-23,15.2999,15.76,15.2999,15.71,60600,11.1279700289729,11.4626113671732,11.1279700289729,11.4262452143586,83319.2341088267,0.2775,1.0
2008-12-24,15.37,15.4,15.2699,15.2699,4300,11.178955375219,11.2007750669078,11.1061503372841,11.1061503372841,5912.09086910817,0.0,1.0
2008-12-26,15.37,15.37,15.37,15.37,0,11.178955375219,11.178955375219,11.178955375219,11.178955375219,0,0.0,1.0
2008-12-29,15.31,15.5,15.23,15.5,2600,11.1353159918415,11.2735073725371,11.0771301473381,11.2735073725371,3574.7526185305,0.0,1.0
2008-12-30,15.7392,15.76,15.61,15.62,3500,11.4474830476023,11.4626113671732,11.3535129087293,11.3607861392922,4812.16698648338,0.0,1.0
2008-12-31,16.38,16.38,16.093,16.093,12900,11.9135516620747,11.9135516620747,11.7048099449187,11.7048099449187,17736.2726073244,0.0,1.0
2009-01-02,16.884,16.91,16.68,16.68,3500,12.2801224824462,12.2990328819098,12.1317485789625,12.1317485789625,4812.16698648338,0.0,1.0
2009-01-05,17.01,17.11,16.86,16.86,2300,12.3717651875391,12.4444974931684,12.2626667290952,12.2626667290952,3162.28116254622,0.0,1.0
2009-01-06,17.41,17.54,17.28,17.38,36700,12.6626944100562,12.7572464073742,12.5681424127381,12.6408747183674,50459.0081154114,0.0,1.0
2009-01-07,16.7799,17.13,16.7799,17.05,9300,12.2044081522861,12.4590439542942,12.2044081522861,12.4008581097908,12786.615135513,0.0,1.0
2009-01-08,16.93,16.93,16.64,16.69,1300,12.3135793430357,12.3135793430357,12.1026556567108,12.1390218095254,1787.37630926525,0.0,1.0
2009-01-09,16.5399,16.83,16.52,16.83,3300,12.0298506187759,12.2408470374064,12.0153768899557,12.2408470374064,4537.18601582718,0.0,1.0
2009-01-12,15.7099,15.9,15.6799,15.84,4900,11.4261724820529,11.5644365950542,11.4043527903641,11.5207972116766,6737.03378107675,0.0,1.0
2009-01-13,15.77,15.84,15.61,15.8273,6400,11.4698845977361,11.5207972116766,11.3535129087293,11.5115602088617,8799.3910609982,0.0,1.0
2009-01-14,14.96,15.32,14.9199,15.32,10100,10.880752922139,11.1425892224044,10.8515872675817,11.1425892224044,13886.5390181378,0.0,1.0
2009-01-15,15.03,15.03,14.58,14.93,2500,10.9316655360795,10.9316655360795,10.6043701607478,10.8589332304502,3437.26213320242,0.0,1.0
2009-01-16,15.03,15.03,15.03,15.03,0,10.9316655360795,10.9316655360795,10.9316655360795,10.9316655360795,0,0.0,1.0
2009-01-20,14.4999,14.66,14.4999,14.57,2200,10.5461115839387,10.6625560052512,10.5461115839387,10.5970969301849,3024.79067721814,0.0,1.0
2009-01-21,14.51,14.5245,14.51,14.52,1500,10.5534575468073,10.5640037311235,10.5534575468073,10.5607307773702,2062.35727992145,0.0,1.0
2009-01-22,14.66,14.91,14.56,14.81,15900,10.6625560052512,10.8443867693244,10.5898236996219,10.7716544636951,21860.9871671674,0.0,1.0
2009-01-23,14.822,15.03,14.36,14.36,6900,10.7803823403706,10.9316655360795,10.4443590883634,10.4443590883634,9486.84348763869,0.0,1.0
2009-01-26,15.0,15.29,14.9496,15.19,13200,10.9098458443907,11.1207695307156,10.8731887623536,11.0480372250863,18148.7440633088,0.0,1.0
2009-01-27,15.07,15.16,14.9362,14.9999,2700,10.9607584583312,11.0262175333976,10.8634426333993,10.9097731120851,3712.24310385862,0.0,1.0
2009-01-28,15.67,15.8,15.27,15.27,14300,11.3971522921068,11.4917042894249,11.1062230695898,11.1062230695898,19661.1394019179,0.0,1.0
2009-01-29,15.09,15.3001,15.09,15.3,3700,10.9753049194571,11.1281154935842,10.9753049194571,11.1280427612785,5087.14795713956,0.0,1.0
2009-01-30,14.64,14.7,14.64,14.69,1100,10.6480095441253,10.6916489275029,10.6480095441253,10.68437569694,1512.39533860907,0.0,1.0
2009-02-02,14.2948,14.37,14.26,14.37,1000,10.3969376250931,10.4516323189263,10.3716267827341,10.4516323189263,1374.90485328097,0.0,1.0
2009-02-03,14.6,14.6,14.2596,14.39,1900,10.6189166218736,10.6189166218736,10.3713358535116,10.4661787800522,2612.31922123385,0.0,1.0
2009-02-04,14.52,14.83,14.5199,14.83,3900,10.5607307773702,10.786200924821,10.5606580450646,10.786200924821,5362.12892779578,0.0,1.0
2009-02-05,14.84,14.88,14.75,14.75,5000,10.7934741553839,10.8225670776356,10.7280150803175,10.7280150803175,6874.52426640483,0.0,1.0
2009-02-06,15.3496,15.4001,15.11,15.11,3000,11.1641179848707,11.2008477992134,10.9898513805829,10.9898513805829,4124.71455984289,0.0,1.0
2009-02-09,15.3999,15.51,15.27,15.27,1900,11.2007023346022,11.2807806031,11.1062230695898,11.1062230695898,2612.31922123383,0.0,1.0
2009-02-10,14.43,15.35,14.43,15.35,8100,10.4952717023039,11.1644089140932,10.4952717023039,11.1644089140932,11136.7293115758,0.0,1.0
2009-02-11,14.5601,14.58,14.5,14.58,3900,10.5898964319276,10.6043701607478,10.5461843162444,10.6043701607478,5362.12892779575,0.0,1.0
2009-02-12,14.59,14.59,14.1599,14.24,6500,10.6116433913107,10.6116433913107,10.2988217447992,10.3570803216083,8936.8815463263,0.0,1.0
2009-02-13,14.47,14.5701,14.45,14.5701,2500,10.5243646245556,10.5971696624905,10.5098181634297,10.5971696624905,3437.26213320241,0.0,1.0
2009-02-17,13.71,13.8,13.59,13.8,12100,9.97159910177312,10.0370581768395,9.884320335018,10.0370581768395,16636.3487246997,0.0,1.0
2009-02-18,13.46,13.65,13.35,13.5296,7500,9.78976833769994,9.92795971839556,9.70976280150775,9.84039002241792,10311.7863996073,0.0,1.0
2009-02-19,13.47,13.54,13.42,13.42,9200,9.79704156826287,9.84795418220336,9.76067541544824,9.76067541544824,12649.1246501849,0.0,1.0
2009-02-20,12.94,13.13,12.7862,12.82,14900,9.41156034842773,9.54975172912335,9.29969806236991,9.32428158167261,20486.0823138864,0.0,1.0
2009-02-23,12.33,12.62,12.29,12.61,131400,8.96789328408918,9.17881697041406,8.93880036183747,9.17154373985114,180662.497721119,0.0,1.0
2009-02-24,13.02,13.02,12.48,12.59,19400,9.46974619293115,9.46974619293115,9.07699174253308,9.15699727872528,26673.1541536508,0.0,1.0
2009-02-25,12.93,13.11,12.6,12.77,28900,9.40428711786481,9.53520526799749,9.16427050928821,9.28791542885797,39734.7502598199,0.0,1.0
2009-02-26,12.74,13.09,12.66,13.04,9400,9.26609573716919,9.52065880687164,9.20790989266577,9.484292654057,12924.1056208411,0.0,1.0
2009-02-27,12.48,12.48,12.47,12.47,1600,9.07699174253308,9.07699174253308,9.06971851197016,9.06971851197016,2199.84776524955,0.0,1.0
2009-03-02,11.57,11.9094,11.55,11.9094,24600,8.41512776130671,8.66198120661246,8.40058130018086,8.66198120661246,33822.6593907118,0.0,1.0
2009-03-03,11.58,11.58,11.3062,11.33,1700,8.42240099186964,8.42240099186964,8.2232599390567,8.24057022779646,2337.33825057764,0.0,1.0
2009-03-04,11.9294,11.96,11.8204,11.8204,2600,8.67652766773831,8.69878375326087,8.59724945460241,8.59724945460241,3574.75261853052,0.0,1.0
2009-03-05,11.22,11.68,11.13,11.68,27600,8.16056469160426,8.49513329749891,8.09510561653792,8.49513329749891,37947.3739505547,0.0,1.0
2009-03-06,11.15,11.19,10.804,11.19,13200,8.10965207766377,8.13874499991548,7.85799830018649,8.13874499991548,18148.7440633088,0.0,1.0
2009-03-09,11.2,11.2638,10.98,10.98,2600,8.14601823047841,8.19242144146988,7.98600715809401,7.98600715809401,3574.75261853051,0.0,1.0
2009-03-10,11.2,11.2,11.2,11.2,0,8.14601823047841,8.14601823047841,8.14601823047841,8.14601823047841,0,0.0,1.0
2009-03-11,12.06,12.25,11.98,12.03,9000,8.77151605889014,8.90970743958576,8.71333021438673,8.74969636720136,12374.1436795287,0.0,1.0
2009-03-12,12.54,12.54,12.23,12.23,5800,9.12063112591065,9.12063112591065,8.89516097845991,8.89516097845991,7974.44814902961,0.0,1.0
2009-03-13,12.6912,12.78,12.6912,12.78,2400,9.2306023720221,9.2951886594209,9.2306023720221,9.2951886594209,3299.77164787432,0.0,1.0
2009-03-16,13.0925,13.1036,13.0,13.0,2000,9.52247711451237,9.53055040043722,9.4551997318053,9.4551997318053,2749.80970656193,0.0,1.0
2009-03-17,12.73,12.73,12.73,12.73,200,9.25882250660626,9.25882250660626,9.25882250660626,9.25882250660626,274.980970656194,0.0,1.0
2009-03-18,13.61,13.66,13.61,13.66,2000,9.89886679614385,9.93523294895849,9.89886679614385,9.93523294895849,2749.80970656193,0.0,1.0
2009-03-19,13.78,13.86,13.772,13.8401,1500,10.0225117157136,10.080697560217,10.0166931312633,10.0662238313968,2062.35727992145,0.0,1.0
2009-03-20,13.25,13.472,13.1836,13.472,2200,9.63703049587848,9.79849621437546,9.58873624494064,9.79849621437546,3024.79067721813,0.0,1.0
2009-03-23,14.31,14.31,13.59,13.59,8700,10.4079929355488,10.4079929355488,9.884320335018,9.884320335018,11961.6722235444,0.0,1.0
2009-03-24,14.13,14.382,14.13,14.17,900,10.2770747854161,10.4603601956018,10.2770747854161,10.3061677076678,1237.41436795287,0.0,1.0
2009-03-25,14.29,14.33,13.8,14.33,9600,10.3934464744229,10.4225393966746,10.0370581768395,10.4225393966746,13199.0865914973,0.0,1.0
2009-03-26,14.79,14.81,14.49,14.49,5100,10.7571080025693,10.7716544636951,10.5389110856814,10.5389110856814,7012.0147517329,0.0,1.0
2009-03-27,14.4299,14.59,14.4299,14.59,700,10.4951989699982,10.6116433913107,10.4951989699982,10.6116433913107,962.433397296682,0.0,1.0
2009-03-30,13.48,13.74,13.48,13.74,5200,9.8043147988258,9.9934187934619,9.8043147988258,9.9934187934619,7149.50523706103,0.0,1.0
2009-03-31,13.8699,13.92,13.8699,13.92,7000,10.0878980584743,10.1243369435946,10.0878980584743,10.1243369435946,9624.3339729668,0.0,1.0
2009-04-01,14.15,14.184,13.73,13.78,5100,10.2916212465419,10.3163502304559,9.98614556289898,10.0225117157136,7012.01475173295,0.0,1.0
2009-04-02,14.95,15.18,14.66,14.66,5500,10.8734796915761,11.0407639945234,10.6625560052512,10.6625560052512,7561.97669304531,0.0,1.0
2009-04-03,15.2,15.2,15.02,15.02,12100,11.0553104556493,11.0553104556493,10.9243923055166,10.9243923055166,16636.3487246997,0.0,1.0
2009-04-06,14.902,15.0096,14.89,15.0096,5400,10.838568184874,10.9168281457311,10.8298403081985,10.9168281457311,7424.48620771725,0.0,1.0
2009-04-07,14.58,14.7878,14.574,14.7878,9300,10.6043701607478,10.7555078918454,10.60000622241,10.7555078918454,12786.615135513,0.0,1.0
2009-04-08,14.79,14.79,14.6597,14.76,5800,10.7571080025693,10.7571080025693,10.6623378083343,10.7352883108805,7974.44814902958,0.0,1.0
2009-04-09,15.91,15.91,15.49,15.49,4900,11.5717098256171,11.5717098256171,11.2662341419742,11.2662341419742,6737.03378107674,0.0,1.0
2009-04-13,15.97,16.0,15.55,15.81,6300,11.6153492089947,11.6371689006834,11.3098735253517,11.4989775199878,8661.90057567006,0.0,1.0
2009-04-14,15.6896,16.044,15.63,15.76,17000,11.4114078240102,11.6691711151603,11.3680593698551,11.4626113671732,23373.3825057764,0.0,1.0
2009-04-15,15.7499,15.75,15.57,15.57,1800,11.4552654043046,11.4553381366103,11.3244199864776,11.3244199864776,2474.82873590575,0.0,1.0
2009-04-16,16.29,16.43,15.9199,15.92,9300,11.8480925870083,11.9499178148893,11.5789103238744,11.57898305618,12786.615135513,0.0,1.0
2009-04-17,16.64,16.7297,16.34,16.3499,5100,12.1026556567108,12.1678965348602,11.884458739823,11.8916592380803,7012.01475173292,0.0,1.0
2009-04-20,15.6099,15.79,15.5822,15.75,2300,11.3534401764237,11.484431058862,11.3332933277643,11.4553381366103,3162.28116254621,0.0,1.0
2009-04-21,16.06,16.09,15.75,15.75,2300,11.680808284061,11.7026279757498,11.4553381366103,11.4553381366103,3162.28116254623,0.0,1.0
2009-04-22,16.5284,16.54,16.35,16.36,27700,12.0214864036285,12.0299233510815,11.8917319703859,11.8990052009488,38084.8644358828,0.0,1.0
2009-04-23,16.2692,16.375,16.22,16.23,9100,11.8329642674374,11.9099150467932,11.7971799730678,11.8044532036308,12511.6341648568,0.0,1.0
2009-04-24,16.8624,16.866,16.6,16.6,2500,12.2644123044303,12.2670306674329,12.0735627344591,12.0735627344591,3437.26213320241,0.0,1.0
2009-04-27,16.5,16.71,16.4092,16.71,2000,12.0008304288298,12.1535682706513,11.9347894953184,12.1535682706513,2749.80970656193,0.0,1.0
2009-04-28,16.4099,16.56,16.22,16.22,3100,11.9352986214578,12.0444698122074,11.7971799730678,11.7971799730678,4262.20504517101,0.0,1.0
2009-04-29,16.962,17.07,16.91,16.924,5700,12.336853680837,12.4154045709166,12.2990328819098,12.3092154046979,7836.95766370153,0.0,1.0
2009-04-30,17.1584,17.46,17.12,17.36,3900,12.4796999290929,12.6990605628708,12.4517707237313,12.6263282572415,5362.12892779578,0.0,1.0
2009-05-01,17.33,17.44,17.14,17.19,1600,12.6045085655528,12.684514101745,12.4663171848571,12.5026833376718,2199.84776524954,0.0,1.0
2009-05-04,18.0099,18.01,17.88,17.89,2700,13.0990155115262,13.0990882438318,13.0045362465137,13.0118094770767,3712.2431038586,0.0,1.0
2009-05-05,18.07,18.12,18.07,18.12,500,13.1427276272094,13.179093780024,13.1427276272094,13.179093780024,687.452426640482,0.0,1.0
2009-05-06,18.59,18.63,18.26,18.55,5200,13.5209356164816,13.5500285387333,13.280919007905,13.4918426942299,7149.50523706102,0.0,1.0
2009-05-07,18.11,18.64,18.04,18.63,18200,13.1718205494611,13.5573017692962,13.1209079355206,13.5500285387333,25023.2683297135,0.0,1.0
2009-05-08,18.96,18.96,18.55,18.55,2800,13.7900451473099,13.7900451473099,13.4918426942299,13.4918426942299,3849.7335891867,0.0,1.0
2009-05-11,18.25,18.436,18.25,18.39,4100,13.2736457773421,13.4089278658125,13.2736457773421,13.375471005223,5637.10989845194,0.0,1.0
2009-05-12,17.9412,17.9412,17.9412,17.9412,600,13.0490484175589,13.0490484175589,13.0490484175589,13.0490484175589,824.942911968578,0.0,1.0
2009-05-13,17.1512,17.57,17.1384,17.5,3000,12.4744632030876,12.779066099063,12.4651534679671,12.7281534851225,4124.71455984291,0.0,1.0
2009-05-14,17.492,17.492,17.19,17.22,2200,12.7223349006722,12.7223349006722,12.5026833376718,12.5245030293606,3024.79067721812,0.0,1.0
2009-05-15,17.0988,17.5,17.09,17.43,6800,12.4363514749379,12.7281534851225,12.4299510320425,12.677240871182,9349.35300231056,0.0,1.0
2009-05-18,17.72,17.76,17.34,17.34,9200,12.8881645575069,12.9172574797586,12.6117817961157,12.6117817961157,12649.1246501849,0.0,1.0
2009-05-19,18.13,18.16,17.8488,17.99,5200,13.1863670105869,13.2081867022757,12.9818437671574,13.0845417827059,7149.50523706104,0.0,1.0
2009-05-20,18.16,18.5264,18.08,18.27,2300,13.2081867022757,13.4746778701014,13.1500008577723,13.2881922384679,3162.28116254623,0.0,1.0
2009-05-21,17.42,17.61,17.282,17.61,16400,12.6699676406191,12.8081590213147,12.5695970588507,12.8081590213147,22548.4395938079,0.0,1.0
2009-05-22,17.602,17.602,17.4832,17.49,12700,12.8023404368644,12.8023404368644,12.7159344577768,12.7208802545596,17461.2916366682,0.0,1.0
2009-05-26,18.0,18.0,17.82,17.82,10900,13.0918150132689,13.0918150132689,12.9608968631362,12.9608968631362,14986.4629007625,0.0,1.0
2009-05-27,17.69,18.2,17.68,18.09,12900,12.8663448658181,13.2372796245274,12.8590716352552,13.1572740883352,17736.2726073245,0.0,1.0
2009-05-28,18.0068,18.0068,17.6912,17.74,1500,13.0967608100517,13.0967608100517,12.8672176534857,12.9027110186328,2062.35727992144,0.0,1.0
2009-05-29,18.092,18.15,17.9388,18.05,3300,13.1587287344478,13.2009134717128,13.0473028422238,13.1281811660835,4537.18601582719,0.0,1.0
2009-06-01,19.0851,19.1976,18.7312,18.74,12600,13.8810332616521,13.962857105485,13.6236336320301,13.6300340749255,17323.8011513402,0.0,1.0
2009-06-02,19.1599,19.1599,19.033,19.033,1300,13.9354370262628,13.9354370262628,13.8431397304192,13.8431397304192,1787.37630926526,0.0,1.0
2009-06-03,18.56,18.74,18.56,18.7234,600,13.4991159247928,13.6300340749255,13.4991159247928,13.617960512191,824.94291196858,0.0,1.0
2009-06-04,19.0334,19.0676,18.7325,18.7325,2100,13.8434306596418,13.868305108167,13.6245791520033,13.6245791520033,2887.30019189002,0.0,1.0
2009-06-05,19.1,19.1312,19.06,19.1312,6400,13.8918703751909,13.9145628545472,13.8627774529391,13.9145628545472,8799.39106099816,0.0,1.0
2009-06-08,18.65,18.69,18.64,18.68,900,13.5645749998591,13.5936679221108,13.5573017692962,13.5863946915479,1237.41436795287,0.0,1.0
2009-06-09,19.13,19.14,18.9495,18.99,11500,13.9136900668796,13.9209632974426,13.7824082552188,13.8118648389987,15811.4058127312,0.0,1.0
2009-06-10,19.0199,19.3099,18.78,19.3099,11900,13.8336117983818,14.0445354847067,13.6591269971772,14.0445354847067,16361.3677540435,0.0,1.0
2009-06-11,19.342,19.4,19.222,19.3,2600,14.0678825548137,14.1100672920787,13.9806037880586,14.0373349864494,3574.75261853051,0.0,1.0
2009-06-12,18.97,18.97,18.97,18.97,200,13.7973183778728,13.7973183778728,13.7973183778728,13.7973183778728,274.980970656194,0.0,1.0
2009-06-15,18.58,18.76,18.4888,18.76,5100,13.5136623859186,13.6445805360513,13.4473305231848,13.6445805360513,7012.01475173296,0.0,1.0
2009-06-16,18.2401,18.74,18.2112,18.72,5800,13.2664452790848,13.6300340749255,13.2454256427579,13.6154876137996,7974.44814902958,0.0,1.0
2009-06-17,18.13,18.13,17.8999,17.8999,3100,13.1863670105869,13.1863670105869,13.019009975334,13.019009975334,4262.20504517101,0.0,1.0
2009-06-18,18.1501,18.1801,18.1501,18.18,2000,13.2009862040184,13.2228058957072,13.2009862040184,13.2227331634016,2749.80970656194,0.0,1.0
2009-06-19,18.1466,18.3312,18.14,18.33,4000,13.1984405733214,13.332704409513,13.1936402411499,13.3318316218455,5499.61941312386,0.0,1.0
2009-06-22,17.59,18.0,17.49,18.0,32400,12.7936125601889,13.0918150132689,12.7208802545596,13.0918150132689,44546.9172463032,0.0,1.0
2009-06-23,17.2301,17.27,17.11,17.27,3800,12.6711313575092,12.7004740857095,12.5828090102194,12.7004740857095,5167.20868505545,0.1915,1.0
2009-06-24,17.6,17.6215,17.33,17.33,1600,12.9431583039078,12.9589695484268,12.7445984890183,12.7445984890183,2175.66681476019,0.0,1.0
2009-06-25,17.93,17.93,17.45,17.45,2500,13.185842522106,13.185842522106,12.8328472956358,12.8328472956358,3399.47939806282,0.0,1.0
2009-06-26,17.82,17.82,17.8199,17.82,800,13.1049477827066,13.1049477827066,13.1048742420344,13.1049477827066,1087.8334073801,0.0,1.0
2009-06-29,18.14,18.14,17.8764,17.94,7300,13.3402779336868,13.3402779336868,13.1464247218169,13.1931965893242,9926.47984234337,0.0,1.0
2009-06-30,17.95,18.18,17.8099,18.12,6600,13.2005506565423,13.3696942025593,13.0975201748163,13.3255697992505,8974.62561088581,0.0,1.0
2009-07-01,18.0675,18.29,18.0675,18.2399,3300,13.2869609463553,13.4505889419587,13.2869609463553,13.4137450651959,4487.31280544291,0.0,1.0
2009-07-02,17.48,17.57,17.44,17.57,2900,12.8549094972902,12.9210961022534,12.8254932284177,12.9210961022534,3943.39610175286,0.0,1.0
2009-07-06,17.17,17.2066,17.0186,17.18,5800,12.6269334135282,12.6538492995466,12.5155928358457,12.6342874807463,7886.79220350572,0.0,1.0
2009-07-07,16.89,17.07,16.88,17.0,5100,12.4210195314206,12.5533927413469,12.4136654642025,12.50191427082,6934.93797204812,0.0,1.0
2009-07-08,16.58,16.9168,16.46,16.85,3500,12.1930434476586,12.4407284315652,12.104794641041,12.3916032625481,4759.27115728792,0.0,1.0
2009-07-09,16.8212,16.86,16.68,16.79,2100,12.3704235489599,12.3989573297662,12.2665841198399,12.3474788592393,2855.56269437275,0.0,1.0
2009-07-10,16.71,16.72,16.7099,16.7099,700,12.2886463214943,12.2960003887124,12.2885727808221,12.2885727808221,951.854231457582,0.0,1.0
2009-07-13,16.9912,17.03,16.78,16.78,5400,12.4954426916681,12.5239764724744,12.3401247920212,12.3401247920212,7342.87549981563,0.0,1.0
2009-07-14,17.2553,17.26,17.1,17.18,6600,12.6896636068989,12.6931200184914,12.5754549430013,12.6342874807463,8974.62561088577,0.0,1.0
2009-07-15,17.77,17.77,17.43,17.43,3300,13.068177446616,13.068177446616,12.8181391611996,12.8181391611996,4487.31280544289,0.0,1.0
2009-07-16,17.872,17.88,17.65,17.71,5200,13.1431889322409,13.1490721860154,12.9799286399984,13.0240530433072,7070.91714797063,0.0,1.0
2009-07-17,17.85,17.9001,17.8,17.86,4200,13.127009984361,13.1638538611238,13.0902396482704,13.1343640515791,5711.12538874552,0.0,1.0
2009-07-20,18.14,18.1403,18.0212,18.0212,2000,13.3402779336868,13.3404985557033,13.2529116151354,13.2529116151354,2719.58351845024,0.0,1.0
2009-07-21,18.1284,18.39,18.1284,18.39,3200,13.3317472157137,13.52412961414,13.3317472157137,13.52412961414,4351.3336295204,0.0,1.0
2009-07-22,18.196,18.21,18.16,18.16,1300,13.3814607101083,13.3917564042137,13.354986068123,13.354986068123,1767.72928699266,0.0,1.0
2009-07-23,18.7648,18.7648,18.4788,18.4788,900,13.7997600534755,13.7997600534755,13.589433731037,13.589433731037,1223.81258330261,0.0,1.0
2009-07-24,18.7468,18.76,18.7468,18.76,1600,13.7865227324829,13.7962301012108,13.7865227324829,13.7962301012108,2175.66681476019,0.0,1.0
2009-07-27,18.972,19.0232,18.88,18.88,4200,13.9521363262351,13.9897891503919,13.8844789078283,13.8844789078283,5711.12538874553,0.0,1.0
2009-07-28,18.9,18.98,18.9,18.98,3600,13.8991870422646,13.9580195800096,13.8991870422646,13.9580195800096,4895.25033321044,0.0,1.0
2009-07-29,18.801,18.82,18.684,18.809,1700,13.8263817768051,13.8403545045196,13.740339190353,13.8322650305796,2311.64599068271,0.0,1.0
2009-07-30,19.13,19.29,19.1299,19.24,8000,14.0683305882816,14.1859956637716,14.0682570476094,14.149225327681,10878.334073801,0.0,1.0
2009-07-31,19.16,19.16,19.0,19.0,3800,14.090392789936,14.090392789936,13.9727277144459,13.9727277144459,5167.20868505545,0.0,1.0
2009-08-03,19.44,19.455,19.36,19.36,700,14.2963066720436,14.3073377728708,14.2374741342985,14.2374741342985,951.854231457585,0.0,1.0
2009-08-04,19.4888,19.62,19.41,19.44,27500,14.3321945200681,14.4286798819699,14.2742444703892,14.2963066720436,37394.2733786908,0.0,1.0
2009-08-05,19.54,19.54,19.38,19.39,1900,14.3698473442249,14.3698473442249,14.2521822687348,14.2595363359529,2583.60434252773,0.0,1.0
2009-08-06,19.5255,19.5501,19.3925,19.5388,5300,14.3591839467586,14.3772749521152,14.2613748527575,14.3689648561587,7206.89632389314,0.0,1.0
2009-08-07,19.53,19.53,19.53,19.53,0,14.3624932770068,14.3624932770068,14.3624932770068,14.3624932770068,0,0.0,1.0
2009-08-10,19.7768,19.7768,19.73,19.73,1600,14.5439916559502,14.5439916559502,14.5095746213693,14.5095746213693,2175.66681476019,0.0,1.0
2009-08-11,19.485,19.54,19.48,19.54,1800,14.3293999745252,14.3698473442249,14.3257229409161,14.3698473442249,2447.62516660521,0.0,1.0
2009-08-12,19.82,19.82,19.638,19.638,1300,14.5757612263325,14.5757612263325,14.4419172029625,14.4419172029625,1767.72928699266,0.0,1.0
2009-08-13,19.8055,19.93,19.8055,19.849,9800,14.5650978288662,14.6566559657319,14.5650978288662,14.5970880212651,13325.9592404062,0.0,1.0
2009-08-14,19.69,19.81,19.641,19.81,11900,14.4801583524968,14.5684071591144,14.444123423128,14.5684071591144,16181.521934779,0.0,1.0
2009-08-17,19.28,19.28,19.28,19.28,200,14.1786415965535,14.1786415965535,14.1786415965535,14.1786415965535,271.958351845025,0.0,1.0
2009-08-18,19.52,19.52,19.41,19.41,5100,14.3551392097886,14.3551392097886,14.2742444703892,14.2742444703892,6934.93797204813,0.0,1.0
2009-08-19,19.56,19.6699,19.361,19.361,2000,14.3845554786611,14.4653766773884,14.2382095410204,14.2382095410204,2719.58351845025,0.0,1.0
2009-08-20,19.7425,19.76,19.7,19.75,2500,14.518767205392,14.5316368230237,14.4875124197149,14.5242827558056,3399.47939806281,0.0,1.0
2009-08-21,20.1601,20.2175,20.12,20.15,20200,14.8258730524211,14.8680853982531,14.7963832428764,14.8184454445308,27467.7935363474,0.0,1.0
2009-08-24,20.24,20.46,20.1894,20.38,12600,14.8846320494939,15.0464215282928,14.8474204693702,14.9875889905477,17133.3761662366,0.0,1.0
2009-08-25,20.308,20.49,20.25,20.44,6800,14.9346397065772,15.0684837299472,14.8919861167121,15.0317133938565,9246.58396273084,0.0,1.0
2009-08-26,20.27,20.31,20.18,20.24,6900,14.9066942511483,14.9361105200208,14.8405076461852,14.8846320494939,9382.56313865336,0.0,1.0
2009-08-27,20.35,20.35,20.03,20.17,5700,14.9655267888934,14.9655267888934,14.7301966379132,14.833153578967,7750.81302758318,0.0,1.0
2009-08-28,20.342,20.53,20.26,20.53,3500,14.9596435351189,15.0978999988197,14.8993401839302,15.0978999988197,4759.27115728792,0.0,1.0
2009-08-31,20.1547,20.17,20.05,20.17,6600,14.8219018561233,14.833153578967,14.7449047723495,14.833153578967,8974.6256108858,0.0,1.0
2009-09-01,19.78,20.3,19.78,20.02,1600,14.54634495746,14.9287564528027,14.54634495746,14.7228425706951,2175.66681476019,0.0,1.0
2009-09-02,19.66,19.682,19.5562,19.57,2100,14.4580961508424,14.4742750987223,14.3817609331182,14.3919095458793,2855.56269437276,0.0,1.0
2009-09-03,19.82,19.82,19.65,19.65,800,14.5757612263325,14.5757612263325,14.4507420836243,14.4507420836243,1087.8334073801,0.0,1.0
2009-09-04,20.0546,20.0546,19.802,19.88,4300,14.7482876432698,14.7482876432698,14.5625239053399,14.6198856296413,5847.10456466803,0.0,1.0
2009-09-08,20.35,20.35,20.2384,20.28,7400,14.9655267888934,14.9655267888934,14.883455398739,14.9140483183665,10062.4590182659,0.0,1.0
2009-09-09,20.47,20.56,20.28,20.28,3800,15.0537755955109,15.1199622004741,14.9140483183665,14.9140483183665,5167.20868505547,0.0,1.0
2009-09-10,20.78,20.78,20.4,20.4,3500,15.2817516792729,15.2817516792729,15.002297124984,15.002297124984,4759.27115728794,0.0,1.0
2009-09-11,20.79,20.8,20.7496,20.75,3900,15.2891057464911,15.2964598137092,15.2593953149298,15.2596894776185,5303.18786097796,0.0,1.0
2009-09-14,21.0,21.0,20.62,20.62,3400,15.4435411580718,15.4435411580718,15.1640866037829,15.1640866037829,4623.29198136541,0.0,1.0
2009-09-15,21.22,21.2646,21.0,21.08,8000,15.6053306368706,15.6381297766635,15.4435411580718,15.5023736958168,10878.334073801,0.0,1.0
2009-09-16,21.5,21.53,21.39,21.39,5800,15.8112445189782,15.8333067206326,15.7303497795788,15.7303497795788,7886.79220350573,0.0,1.0
2009-09-17,21.47,21.59,21.32,21.55,5700,15.7891823173239,15.8774311239414,15.6788713090519,15.8480148550689,7750.81302758318,0.0,1.0
2009-09-18,21.47,21.5099,21.3416,21.45,6400,15.7891823173239,15.8185250455242,15.6947560942431,15.7744741828876,8702.66725904076,0.0,1.0
2009-09-21,21.33,21.3573,21.18,21.25,12100,15.68622537627,15.7063019797755,15.5759143679981,15.627392838525,16453.480286624,0.0,1.0
2009-09-22,21.52,21.58,21.4116,21.45,10800,15.8259526534145,15.8700770567233,15.74623456477,15.7744741828876,14685.7509996313,0.0,1.0
2009-09-23,21.26,21.6388,21.26,21.45,5200,15.6347469057431,15.9133189719659,15.6347469057431,15.7744741828876,7070.91714797065,0.0,1.0
2009-09-24,20.99,21.24,20.906,21.1903,20100,15.4361870908536,15.6200387713069,15.3744129262214,15.5834890572328,27331.814360425,0.0,1.0
2009-09-25,20.82,20.97,20.7999,20.9,5700,15.3111679481454,15.4214789564174,15.296386273037,15.3700004858905,7750.81302758322,0.0,1.0
2009-09-28,21.17,21.2001,21.096,21.1,4000,15.56856030078,15.5906960431065,15.5141402033658,15.5170818302531,5439.16703690048,0.0,1.0
2009-09-29,21.3,21.31,21.1464,21.31,4900,15.6641631746157,15.6715172418338,15.5512047021452,15.6715172418338,6662.97962020308,0.0,1.0
2009-09-30,21.08,21.182,20.88,20.91,23800,15.5023736958168,15.5773851814417,15.3552923514542,15.3773545531086,32363.0438695579,0.0,1.0
2009-10-01,20.59,20.78,20.566,20.7712,12100,15.1420244021285,15.2817516792729,15.124374640805,15.275280100121,16453.4802866239,0.0,1.0
2009-10-02,20.35,20.36,20.2666,20.2666,7000,14.9655267888934,14.9728808561115,14.9041938682942,14.9041938682942,9518.54231457583,0.0,1.0
2009-10-05,20.67,20.67,20.4401,20.4401,3100,15.2008569398735,15.2008569398735,15.0317869345287,15.0317869345287,4215.35445359788,0.0,1.0
2009-10-06,20.8399,21.0495,20.8399,20.94,2600,15.3258025419095,15.4799437908015,15.3258025419095,15.399416754763,3535.45857398532,0.0,1.0
2009-10-07,20.8566,20.9,20.8566,20.88,2900,15.3380838341638,15.3700004858905,15.3380838341638,15.3552923514542,3943.39610175285,0.0,1.0
2009-10-08,21.11,21.17,21.08,21.08,5600,15.5244358974712,15.56856030078,15.5023736958168,15.5023736958168,7614.83385166068,0.0,1.0
2009-10-09,21.21,21.21,21.1125,21.1234,2600,15.5979765696525,15.5979765696525,15.5262744142757,15.5342903475435,3535.45857398532,0.0,1.0
2009-10-12,21.32,21.39,21.28,21.34,8300,15.6788713090519,15.7303497795788,15.6494550401794,15.6935794434882,11286.2716015685,0.0,1.0
2009-10-13,21.2225,21.2695,21.1466,21.1466,4800,15.6071691536752,15.6417332696004,15.5513517834896,15.5513517834896,6527.00044428057,0.0,1.0
2009-10-14,21.52,21.54,21.37,21.49,7000,15.8259526534145,15.8406607878508,15.7156416451426,15.8038904517601,9518.54231457586,0.0,1.0
2009-10-15,21.642,21.66,21.5,21.5,3800,15.9156722734757,15.9289095944683,15.8112445189782,15.8112445189782,5167.20868505546,0.0,1.0
2009-10-16,21.53,21.53,21.5,21.5001,1600,15.8333067206326,15.8333067206326,15.8112445189782,15.8113180596504,2175.6668147602,0.0,1.0
2009-10-19,21.83,21.83,21.7001,21.7001,1100,16.0539287371765,16.0539287371765,15.958399404013,15.958399404013,1495.77093514764,0.0,1.0
2009-10-20,21.69,21.7334,21.6125,21.72,4000,15.9509717961227,15.9828884478494,15.8939777751822,15.9730339977771,5439.16703690049,0.0,1.0
2009-10-21,21.61,21.8095,21.61,21.79,8600,15.8921392583777,16.0388528993793,15.8921392583777,16.024512468304,11694.209129336,0.0,1.0
2009-10-22,21.5524,21.5524,21.45,21.45,1800,15.8497798312012,15.8497798312012,15.7744741828876,15.7744741828876,2447.62516660523,0.0,1.0
2009-10-23,21.367,21.72,21.3112,21.72,9700,15.7134354249771,15.9730339977771,15.6723997299,15.9730339977771,13189.9800644837,0.0,1.0
2009-10-26,21.1,21.6565,21.1,21.44,23100,15.5170818302531,15.926335670942,15.5170818302531,15.7671201156695,31411.1896381003,0.0,1.0
2009-10-27,21.0896,21.1308,21.02,21.02,1000,15.5094336003462,15.5397323572849,15.458249292508,15.458249292508,1359.79175922512,0.0,1.0
2009-10-28,20.63,20.99,20.61,20.99,11300,15.171440671001,15.4361870908536,15.1567325365647,15.4361870908536,15365.6468792439,0.0,1.0
2009-10-29,21.06,21.06,20.9256,20.9256,3200,15.4876655613805,15.4876655613805,15.3888268979689,15.3888268979689,4351.33362952041,0.0,1.0
2009-10-30,20.516,21.0,20.45,21.0,14500,15.0876043047143,15.4435411580718,15.0390674610747,15.4435411580718,19716.9805087643,0.0,1.0
2009-11-02,20.506,20.75,20.486,20.75,3400,15.0802502374962,15.2596894776185,15.0655421030599,15.2596894776185,4623.29198136541,0.0,1.0
2009-11-03,20.73,20.77,20.6,20.705,60300,15.2449813431823,15.2743976120548,15.1493784693466,15.226596175137,81995.4430812748,0.0,1.0
2009-11-04,20.83,21.0645,20.83,20.99,2500,15.3185220153636,15.4909748916287,15.3185220153636,15.4361870908536,3399.4793980628,0.0,1.0
2009-11-05,21.25,21.25,21.12,21.12,58900,15.627392838525,15.627392838525,15.5317899646893,15.5317899646893,80091.7346183598,0.0,1.0
2009-11-06,21.27,21.27,21.19,21.2479,1200,15.6421009729613,15.6421009729613,15.5832684352162,15.6258484844092,1631.75011107014,0.0,1.0
2009-11-09,21.76,21.76,21.565,21.565,13500,16.0024502666496,16.0024502666496,15.8590459558961,15.8590459558961,18357.1887495392,0.0,1.0
2009-11-10,21.74,21.79,21.6599,21.79,33100,15.9877421322134,16.024512468304,15.9288360537961,16.024512468304,45009.1072303514,0.0,1.0
2009-11-11,21.81,21.87,21.75,21.8,19700,16.0392206027403,16.083345006049,15.9950961994315,16.0318665355221,26787.8976567348,0.0,1.0
2009-11-12,21.58,21.96,21.58,21.84,103500,15.8700770567233,16.1495316110122,15.8700770567233,16.0612828043946,140738.4470798,0.0,1.0
2009-11-13,21.8055,21.8055,21.62,21.62,5400,16.0359112724921,16.0359112724921,15.8994933255958,15.8994933255958,7342.87549981566,0.0,1.0
2009-11-16,22.11,22.15,22.0,22.0,3200,16.2598426192841,16.2892588881567,16.1789478798847,16.1789478798847,4351.3336295204,0.0,1.0
2009-11-17,22.03,22.04,21.9,22.02,16900,16.2010100815391,16.2083641487572,16.1054072077034,16.193656014321,22980.4807309046,0.0,1.0
2009-11-18,21.99,22.11,21.91,22.0054,13000,16.1715938126666,16.2598426192841,16.1127612749215,16.1829190761825,17677.2928699266,0.0,1.0
2009-11-19,21.65,21.84,21.608,21.84,13300,15.9215555272502,16.0612828043946,15.890668444934,16.0612828043946,18085.2303976941,0.0,1.0
2009-11-20,21.69,21.69,21.56,21.6165,8500,15.9509717961227,15.9509717961227,15.855368922287,15.8969194020695,11558.2299534135,0.0,1.0
2009-11-23,21.89,22.09,21.88,21.88,11300,16.0980531404853,16.2451344848479,16.0906990732672,16.0906990732672,15365.6468792439,0.0,1.0
2009-11-24,21.9,21.95,21.75,21.9,5500,16.1054072077034,16.1421775437941,15.9950961994315,16.1054072077034,7478.85467573818,0.0,1.0
2009-11-25,22.14,22.16,21.98,21.98,7200,16.2819048209385,16.2966129553748,16.1642397454485,16.1642397454485,9790.5006664209,0.0,1.0
2009-11-27,21.77,21.9,21.67,21.67,9000,16.0098043338677,16.1054072077034,15.9362636616864,15.9362636616864,12238.1258330261,0.0,1.0
2009-11-30,21.84,21.84,21.654,21.74,16900,16.0612828043946,16.0612828043946,15.9244971541374,15.9877421322134,22980.4807309046,0.0,1.0
2009-12-01,22.14,22.1775,22.03,22.14,2500,16.2819048209385,16.3094825730065,16.2010100815391,16.2819048209385,3399.47939806281,0.0,1.0
2009-12-02,22.3,22.3068,22.195,22.3025,5800,16.3995698964286,16.4045706621369,16.3223521906382,16.4014084132331,7886.79220350571,0.0,1.0
2009-12-03,22.25,22.3,22.2132,22.3,2400,16.362799560338,16.3995698964286,16.3357365929752,16.3995698964286,3263.50022214028,0.0,1.0
2009-12-04,22.22,22.44,22.12,22.32,8800,16.3407373586836,16.5025268374824,16.2671966865023,16.4142780308649,11966.167481181,0.0,1.0
2009-12-07,22.36,22.44,22.27,22.35,90800,16.4436942997374,16.5025268374824,16.3775076947742,16.4363402325192,123469.091737641,0.0,1.0
2009-12-08,22.08,22.27,22.02,22.27,9000,16.2377804176298,16.3775076947742,16.193656014321,16.3775076947742,12238.1258330261,0.0,1.0
2009-12-09,22.17,22.17,21.99,22.15,11900,16.3039670225929,16.3039670225929,16.1715938126666,16.2892588881567,16181.521934779,0.0,1.0
2009-12-10,22.37,22.43,22.27,22.27,82100,16.4510483669555,16.4951727702643,16.3775076947742,16.3775076947742,111638.903432383,0.0,1.0
2009-12-11,22.53,22.56,22.444,22.46,103000,16.5687134424456,16.5907756441,16.5054684643697,16.5172349719187,140058.551200187,0.0,1.0
2009-12-14,22.79,22.79,22.696,22.76,6200,16.7599191901169,16.7599191901169,16.6907909582665,16.7378569884626,8430.70890719578,0.0,1.0
2009-12-15,22.7699,22.78,22.715,22.74,5200,16.7451375150085,16.7525651228988,16.704763685981,16.7231488540263,7070.91714797063,0.0,1.0
2009-12-16,22.79,22.94,22.74,22.74,14000,16.7599191901169,16.8702301983889,16.7231488540263,16.7231488540263,19037.0846291518,0.0,1.0
2009-12-17,22.534,22.67,22.47,22.67,17800,16.5716550693328,16.6716703834994,16.5245890391368,16.6716703834994,24204.2933142072,0.0,1.0
2009-12-18,22.514,22.71,22.44,22.71,8600,16.5569469348966,16.7010866523719,16.5025268374824,16.7010866523719,11694.209129336,0.0,1.0
2009-12-21,22.86,22.92,22.7,22.7,2600,16.8113976606438,16.8555220639526,16.6937325851538,16.6937325851538,3535.45857398533,0.0,1.0
2009-12-22,22.7,22.83,22.69,22.74,20500,16.8113976606438,16.9076743873348,16.8039917585907,16.8410212688564,27680.6253348824,0.16,1.0
2009-12-23,22.84,22.85,22.7201,22.83,103300,16.9150802893879,16.9224861914411,16.8262835237707,16.9076743873348,139483.346199675,0.0,1.0
2009-12-24,22.95,23.0,22.9,22.9,3900,16.9965452119725,17.0335747222383,16.9595157017068,16.9595157017068,5266.07018566055,0.0,1.0
2009-12-28,22.96,23.0046,22.9254,23.0046,800,17.0039511140257,17.0369814371827,16.9783266929218,17.0369814371827,1080.2195252637,0.0,1.0
2009-12-29,22.9658,23.005,22.89,23.005,11300,17.0082465372165,17.0372776732648,16.9521097996536,17.0372776732648,15258.1007943498,0.0,1.0
2009-12-30,22.84,22.9,22.804,22.9,23500,16.9150802893879,16.9595157017068,16.8884190419966,16.9595157017068,31731.4485546212,0.0,1.0
2009-12-31,22.6,22.81,22.6,22.78,8800,16.7373386401124,16.8928625832285,16.7373386401124,16.870644877069,11882.4147779007,0.0,1.0
2010-01-04,22.94,23.01,22.9,22.96,92400,16.9891393099194,17.0409806242914,16.9595157017068,17.0039511140257,124765.355167957,0.0,1.0
2010-01-05,22.9412,22.98,22.87,22.91,80700,16.9900280181658,17.018762918132,16.9372979955473,16.9669216037599,108967.144610976,0.0,1.0
2010-01-06,23.06,23.07,23.0,23.02,20600,17.0780101345571,17.0854160366103,17.0335747222383,17.0483865263446,27815.6527755404,0.0,1.0
2010-01-07,23.1399,23.14,22.97,23.0,9800,17.1371832919618,17.1372573509823,17.0113570160788,17.0335747222383,13232.6891844803,0.0,1.0
2010-01-08,23.21,23.219,23.0448,23.06,4000,17.1890986653543,17.1957639772022,17.0667531634364,17.0780101345571,5401.09762631852,0.0,1.0
2010-01-11,23.25,23.27,23.21,23.27,13300,17.2187222735669,17.2335340776732,17.1890986653543,17.2335340776732,17958.6496075091,0.0,1.0
2010-01-12,23.1,23.19,23.0,23.15,8500,17.1076337427697,17.1742868612481,17.0335747222383,17.1446632530355,11477.3324559269,0.0,1.0
2010-01-13,23.28,23.28,23.0699,23.07,3300,17.2409399797264,17.2409399797264,17.0853419775898,17.0854160366103,4455.90554171276,0.0,1.0
2010-01-14,23.26,23.31,23.2,23.2,25100,17.2261281756201,17.2631576858858,17.1816927633012,17.1816927633012,33891.8876051486,0.0,1.0
2010-01-15,23.1,23.1,22.986,23.02,4500,17.1076337427697,17.1076337427697,17.0232064593639,17.0483865263446,6076.23482960833,0.0,1.0
2010-01-19,23.42,23.42,23.15,23.15,22000,17.3446226084704,17.3446226084704,17.1446632530355,17.1446632530355,29706.0369447519,0.0,1.0
2010-01-20,23.22,23.29,23.04,23.29,6100,17.1965045674075,17.2483458817795,17.0631983304508,17.2483458817795,8236.67388013572,0.0,1.0
2010-01-21,22.8799,23.08,22.814,23.08,5500,16.94462983858,17.0928219386634,16.8958249440497,17.0928219386634,7426.50923618793,0.0,1.0
2010-01-22,22.529,22.83,22.529,22.81,12100,16.684756735535,16.9076743873348,16.684756735535,16.8928625832285,16338.3203196135,0.0,1.0
2010-01-25,22.56,22.68,22.4801,22.68,14900,16.7077150318998,16.7965858565376,16.6485418744951,16.7965858565376,20119.0886580364,0.0,1.0
2010-01-26,22.5768,22.61,22.446,22.46,4000,16.7201569473491,16.7447445421655,16.6232877484939,16.6336560113683,5401.0976263185,0.0,1.0
2010-01-27,22.47,22.48,22.26,22.46,123000,16.6410619134215,16.6484678154746,16.4855379703054,16.6336560113683,166083.752009294,0.0,1.0
2010-01-28,22.32,22.6,22.26,22.5,14500,16.5299733826243,16.7373386401124,16.4855379703054,16.6632796195809,19578.9788954045,0.0,1.0
2010-01-29,22.13,22.51,22.11,22.37,36700,16.3892612436145,16.6706855216341,16.3744494395082,16.56700289289,49555.0707214722,0.0,1.0
2010-02-01,22.27,22.342,22.22,22.22,9300,16.4929438723585,16.5462663671412,16.4559143620928,16.4559143620928,12557.5519811906,0.0,1.0
2010-02-02,22.7004,22.71,22.3905,22.43,26200,16.811693896726,16.818803562697,16.5821849920989,16.6114383052089,35377.1894523862,0.0,1.0
2010-02-03,22.58,22.6755,22.54,22.62,12100,16.7225268360061,16.7932532006136,16.6929032277935,16.7521504442187,16338.3203196135,0.0,1.0
2010-02-04,21.89,22.38,21.89,22.35,14500,16.2115195943389,16.5744087949431,16.2115195943389,16.5521910887837,19578.9788954046,0.0,1.0
2010-02-05,21.91,21.96,21.56,21.96,30300,16.2263313984452,16.263360908711,15.9671248265851,16.263360908711,40913.3145193628,0.0,1.0
2010-02-08,21.7912,22.0101,21.7912,21.9225,7700,16.1383492820538,16.3004644779972,16.1383492820538,16.2355887760117,10397.1129306632,0.0,1.0
2010-02-09,22.12,22.18,21.91,22.01,7100,16.3818553415613,16.4262907538802,16.2263313984452,16.3003904189767,9586.94828671536,0.0,1.0
2010-02-10,21.96,22.0088,21.79,22.0,9700,16.263360908711,16.2995017107303,16.1374605738075,16.2929845169235,13097.6617438224,0.0,1.0
2010-02-11,22.118,22.14,21.866,21.92,5000,16.3803741611507,16.3966671456676,16.1937454294114,16.2337373004984,6751.37203289813,0.0,1.0
2010-02-12,22.07,22.07,21.86,21.9,22300,16.3448258312956,16.3448258312956,16.1893018881795,16.2189254963921,30111.1192667256,0.0,1.0
2010-02-16,22.46,22.48,22.23,22.25,39800,16.6336560113683,16.6484678154746,16.4633202641459,16.4781320682522,53740.9213818692,0.0,1.0
2010-02-17,22.56,22.57,22.49,22.55,12700,16.7077150318998,16.7151209339529,16.6558737175278,16.7003091298466,17148.4849635613,0.0,1.0
2010-02-18,22.68,22.7,22.55,22.55,16100,16.7965858565376,16.8113976606438,16.7003091298466,16.7003091298466,21739.4179459319,0.0,1.0
2010-02-19,22.86,22.89,22.6448,22.73,77600,16.9298920934942,16.9521097996536,16.7705170813105,16.8336153668033,104781.293950579,0.0,1.0
2010-02-22,22.84,22.96,22.82,22.96,12200,16.9150802893879,17.0039511140257,16.9002684852816,17.0039511140257,16473.3477602715,0.0,1.0
2010-02-23,22.68,22.75,22.59,22.7425,12900,16.7965858565376,16.8484271709096,16.7299327380592,16.8428727443697,17418.5398448771,0.0,1.0
2010-02-24,22.81,22.81,22.59,22.68,7000,16.8928625832285,16.8928625832285,16.7299327380592,16.7965858565376,9451.92084605737,0.0,1.0
2010-02-25,22.68,22.72,22.4467,22.52,4100,16.7965858565376,16.8262094647501,16.6238061616376,16.6780914236872,5536.12506697646,0.0,1.0
2010-02-26,22.81,22.85,22.76,22.76,12300,16.8928625832285,16.9224861914411,16.8558330729627,16.8558330729627,16608.3752009294,0.0,1.0
2010-03-01,23.03,23.05,22.87,22.88,15200,17.0557924283977,17.070604232504,16.9372979955473,16.9447038976005,20524.1709800103,0.0,1.0
2010-03-02,23.14,23.2,23.14,23.14,15800,17.1372573509823,17.1816927633012,17.1372573509823,17.1372573509823,21334.3356239581,0.0,1.0
2010-03-03,23.17,23.28,23.112,23.2,11300,17.1594750571418,17.2409399797264,17.1165208252335,17.1816927633012,15258.1007943497,0.0,1.0
2010-03-04,23.1799,23.23,23.1172,23.23,5700,17.1668069001744,17.2039104694606,17.1203718943011,17.2039104694606,7696.56411750386,0.0,1.0
2010-03-05,23.54,23.55,23.35,23.35,14400,17.4334934331082,17.4408993351613,17.2927812940984,17.2927812940984,19443.9514547466,0.0,1.0
2010-03-08,23.58,23.6,23.54,23.54,8500,17.4631170413208,17.4779288454271,17.4334934331082,17.4334934331082,11477.3324559268,0.0,1.0
2010-03-09,23.58,23.63,23.516,23.52,6900,17.4631170413208,17.5001465515865,17.4157192681806,17.4186816290019,9316.89340539942,0.0,1.0
2010-03-10,23.6044,23.68,23.59,23.65,3500,17.4811874423305,17.5371760618523,17.4705229433739,17.5149583556928,4725.96042302868,0.0,1.0
2010-03-11,23.76,23.77,23.55,23.63,35700,17.5964232782774,17.6038291803306,17.4408993351613,17.5001465515865,48204.7963148928,0.0,1.0
2010-03-12,23.73,23.84,23.7099,23.84,7500,17.574205572118,17.6556704947026,17.5593197089912,17.6556704947026,10127.0580493472,0.0,1.0
2010-03-15,23.644,23.74,23.5945,23.74,8900,17.5105148144609,17.5816114741711,17.4738555992979,17.5816114741711,12017.4422185587,0.0,1.0
2010-03-16,23.9,23.9,23.774,23.79,10000,17.7001059070215,17.7001059070215,17.6067915411518,17.6186409844369,13502.7440657963,0.0,1.0
2010-03-17,24.125,24.15,24.049,24.06,19700,17.8667387032173,17.8852534583502,17.8104538476134,17.8186003398718,26600.4058096187,0.0,1.0
2010-03-18,24.14,24.16,24.054,24.15,11000,17.877847556297,17.8926593604033,17.81415679864,17.8852534583502,14853.0184723759,0.0,1.0
2010-03-19,24.0,24.21,24.0,24.21,5200,17.774164927553,17.9296888706691,17.774164927553,17.9296888706691,7021.42691421405,0.0,1.0
2010-03-22,24.15,24.172,23.92,23.92,11700,17.8852534583502,17.9015464428671,17.7149177111278,17.7149177111278,15798.2105569816,0.0,1.0
2010-03-23,24.34,24.34,24.1199,24.21,73100,18.02596559736,18.02596559736,17.8629616931702,17.9296888706691,98705.0591209706,0.0,1.0
2010-03-24,24.14,24.28,24.1101,24.28,5700,17.877847556297,17.9815301850411,17.8557039091581,17.9815301850411,7696.56411750389,0.0,1.0
2010-03-25,24.03,24.25,24.03,24.24,4200,17.7963826337124,17.9593124788816,17.7963826337124,17.9519065768285,5671.15250763444,0.0,1.0
2010-03-26,24.08,24.17,23.974,24.0915,18900,17.8334121439781,17.9000652624565,17.7549095822148,17.8419289313393,25520.186284355,0.0,1.0
2010-03-29,24.23,24.25,24.16,24.16,7100,17.9445006747753,17.9593124788816,17.8926593604033,17.8926593604033,9586.94828671538,0.0,1.0
2010-03-30,24.26,24.33,24.204,24.2699,9600,17.9667183809348,18.0185596953068,17.9252453294372,17.9740502239674,12962.6343031644,0.0,1.0
2010-03-31,24.19,24.26,24.13,24.15,26100,17.9148770665628,17.9667183809348,17.8704416542439,17.8852534583502,35242.1620117282,0.0,1.0
2010-04-01,24.38,24.4,24.299,24.38,11500,18.0555892055726,18.0704010096788,17.9956013989421,18.0555892055726,15528.1556756657,0.0,1.0
2010-04-05,24.5099,24.53,24.44,24.44,9000,18.1517918732429,18.1666777363698,18.1000246178914,18.1000246178914,12152.4696592167,0.0,1.0
2010-04-06,24.62,24.62,24.48,24.48,8300,18.2333308548481,18.2333308548481,18.129648226104,18.129648226104,11207.2775746109,0.0,1.0
2010-04-07,24.42,24.58,24.42,24.54,16000,18.0852128137851,18.2037072466355,18.0852128137851,18.1740836384229,21604.3905052741,0.0,1.0
2010-04-08,24.47,24.48,24.29,24.39,7000,18.1222423240509,18.129648226104,17.9889360870942,18.0629951076257,9451.92084605738,0.0,1.0
2010-04-09,24.62,24.63,24.4288,24.53,15300,18.2333308548481,18.2407367569012,18.0917300075919,18.1666777363698,20659.1984206683,0.0,1.0
2010-04-12,24.69,24.71,24.62,24.64,14100,18.2851721692201,18.2999839733264,18.2333308548481,18.2481426589544,19038.8691327728,0.0,1.0
2010-04-13,24.71,24.72,24.54,24.56,18100,18.2999839733264,18.3073898753796,18.1740836384229,18.1888954425292,24439.9667590913,0.0,1.0
2010-04-14,24.9,24.9,24.68,24.73,17900,18.4406961123362,18.4406961123362,18.277766267167,18.3147957774327,24169.9118777753,0.0,1.0
2010-04-15,24.92,24.95,24.81,24.89,26100,18.4555079164425,18.4777256226019,18.3740429938579,18.4332902102831,35242.1620117283,0.0,1.0
2010-04-16,24.6,24.84,24.45,24.83,105900,18.2185190507418,18.3962607000173,18.1074305199446,18.3888547979642,142994.059656782,0.0,1.0
2010-04-19,24.58,24.586,24.46,24.58,5900,18.2037072466355,18.2081507878674,18.1148364219977,18.2037072466355,7966.6189988198,0.0,1.0
2010-04-20,24.89,24.89,24.79,24.8,14100,18.4332902102831,18.4332902102831,18.3592311897516,18.3666370918047,19038.8691327727,0.0,1.0
2010-04-21,24.88,24.89,24.77,24.88,9600,18.4258843082299,18.4332902102831,18.3444193856453,18.4258843082299,12962.6343031644,0.0,1.0
2010-04-22,24.96,24.96,24.675,24.675,9300,18.4851315246551,18.4851315246551,18.2740633161404,18.2740633161404,12557.5519811905,0.0,1.0
2010-04-23,25.09,25.0985,24.877,24.97,14400,18.581408251346,18.5877032680912,18.423662537614,18.4925374267082,19443.9514547466,0.0,1.0
2010-04-26,25.016,25.17,25.0001,25.16,12300,18.5266045761527,18.6406554677712,18.5148291918882,18.633249565718,16608.3752009294,0.0,1.0
2010-04-27,24.48,25.0,24.48,24.92,14100,18.129648226104,18.5147551328677,18.129648226104,18.4555079164425,19038.8691327728,0.0,1.0
2010-04-28,24.62,24.68,24.5488,24.5488,2500,18.2333308548481,18.277766267167,18.1806008322297,18.1806008322297,3375.68601644906,0.0,1.0
2010-04-29,24.96,24.9899,24.81,24.81,10000,18.4851315246551,18.507275171794,18.3740429938579,18.3740429938579,13502.7440657963,0.0,1.0
2010-04-30,24.65,25.01,24.65,24.93,17100,18.2555485610075,18.5221610349208,18.2555485610075,18.4629138184956,23089.6923525117,0.0,1.0
2010-05-03,24.93,24.93,24.738,24.76,7400,18.4629138184956,18.4629138184956,18.3207204990752,18.3370134835921,9992.03060868926,0.0,1.0
2010-05-04,24.38,24.73,24.326,24.73,7700,18.0555892055726,18.3147957774327,18.0155973344856,18.3147957774327,10397.1129306631,0.0,1.0
2010-05-05,24.25,24.31,24.128,24.19,14200,17.9593124788816,18.0037478912005,17.8689604738332,17.9148770665628,19173.8965734307,0.0,1.0
2010-05-06,23.54,38.83,15.0,24.13,84200,17.4334934331082,28.7571176723701,11.1088530797206,17.8704416542439,113693.105034005,0.0,1.0
2010-05-07,23.14,23.5,22.85,23.24,129000,17.1372573509823,17.4038698248956,16.9224861914411,17.2113163715138,174185.398448772,0.0,1.0
2010-05-10,23.77,23.96,23.72,23.96,35900,17.6038291803306,17.7445413193404,17.5667996700648,17.7445413193404,48474.8511962086,0.0,1.0
2010-05-11,23.93,24.0648,23.78,23.81,12900,17.7223236131809,17.8221551728574,17.6112350823837,17.6334527885432,17418.5398448772,0.0,1.0
2010-05-12,24.28,24.2864,24.0996,24.0996,9600,17.9815301850411,17.9862699623551,17.8479277120023,17.8479277120023,12962.6343031644,0.0,1.0
2010-05-13,24.1,24.3496,24.1,24.26,53100,17.8482239480844,18.033075263331,17.8482239480844,17.9667183809348,71699.5709893783,0.0,1.0
2010-05-14,23.6,23.92,23.55,23.92,45000,17.4779288454271,17.7149177111278,17.4408993351613,17.7149177111278,60762.3482960832,0.0,1.0
2010-05-17,23.8,23.8,23.44,23.77,10400,17.62604688649,17.62604688649,17.3594344125767,17.6038291803306,14042.8538284281,0.0,1.0
2010-05-18,23.55,24.06,23.5299,23.97,7100,17.4408993351613,17.8186003398718,17.4260134720345,17.7519472213935,9586.94828671538,0.0,1.0
2010-05-19,23.45,23.51,23.14,23.5,21700,17.3668403146299,17.4112757269488,17.1372573509823,17.4038698248956,29300.9546227779,0.0,1.0
2010-05-20,22.53,23.0,22.52,23.0,24300,16.6854973257403,17.0335747222383,16.6780914236872,17.0335747222383,32811.668079885,0.0,1.0
2010-05-21,22.79,22.794,22.13,22.22,25100,16.8780507791222,16.8810131399434,16.3892612436145,16.4559143620928,33891.8876051486,0.0,1.0
2010-05-24,22.6,22.88,22.6,22.66,11400,16.7373386401124,16.9447038976005,16.7373386401124,16.7817740524313,15393.1282350077,0.0,1.0
2010-05-25,22.57,22.57,21.85,22.11,42600,16.7151209339529,16.7151209339529,16.1818959861263,16.3744494395082,57521.6897202922,0.0,1.0
2010-05-26,22.56,22.89,22.52,22.77,73000,16.7077150318998,16.9521097996536,16.6780914236872,16.8632389750159,98570.0316803127,0.0,1.0
2010-05-27,23.18,23.18,22.87,22.87,24100,17.1668809591949,17.1668809591949,16.9372979955473,16.9372979955473,32541.613198569,0.0,1.0
2010-05-28,23.18,23.2755,22.96,23.19,9500,17.1668809591949,17.2376073238025,17.0039511140257,17.1742868612481,12827.6068625065,0.0,1.0
2010-06-01,22.87,23.12,22.82,22.82,5700,16.9372979955473,17.122445546876,16.9002684852816,16.9002684852816,7696.5641175039,0.0,1.0
2010-06-02,23.02,23.02,22.65,22.65,5100,17.0483865263446,17.0483865263446,16.7743681503781,16.7743681503781,6886.39947355608,0.0,1.0
2010-06-03,23.24,23.3,23.104,23.26,3400,17.2113163715138,17.2557517838327,17.110596103591,17.2261281756201,4590.93298237073,0.0,1.0
2010-06-04,22.51,22.99,22.46,22.9,5100,16.6706855216341,17.0261688201851,16.6336560113683,16.9595157017068,6886.39947355608,0.0,1.0
2010-06-07,22.31,22.65,22.31,22.49,17400,16.5225674805711,16.7743681503781,16.5225674805711,16.6558737175278,23494.7746744855,0.0,1.0
2010-06-08,22.5,22.51,22.14,22.341,5900,16.6632796195809,16.6706855216341,16.3966671456676,16.5455257769359,7966.6189988198,0.0,1.0
2010-06-09,22.37,22.83,22.37,22.61,20000,16.56700289289,16.9076743873348,16.56700289289,16.7447445421655,27005.4881315925,0.0,1.0
2010-06-10,23.06,23.06,22.8015,22.95,16600,17.0780101345571,17.0780101345571,16.8865675664833,16.9965452119725,22414.5551492219,0.0,1.0
2010-06-11,23.15,23.15,22.842,22.95,13500,17.1446632530355,17.1446632530355,16.9165614697985,16.9965452119725,18228.7044888249,0.0,1.0
2010-06-14,23.27,23.46,23.208,23.361,10300,17.2335340776732,17.374246216683,17.1876174849437,17.3009277863569,13907.8263877702,0.0,1.0
2010-06-15,23.666,23.666,23.364,23.4,65500,17.5268077989779,17.5268077989779,17.3031495569728,17.3298108043641,88442.9736309653,0.0,1.0
2010-06-16,23.68,23.78,23.566,23.58,14300,17.5371760618523,17.6112350823837,17.4527487784464,17.4631170413208,19308.9240140886,0.0,1.0
2010-06-17,23.774,23.78,23.544,23.74,51800,17.6067915411518,17.6112350823837,17.4364557939295,17.5816114741711,69944.2142608249,0.0,1.0
2010-06-18,23.7378,23.83,23.72,23.78,5300,17.5799821757195,17.6482645926495,17.5667996700648,17.6112350823837,7156.454354872,0.0,1.0
2010-06-21,23.58,24.05,23.574,24.05,31200,17.4631170413208,17.8111944378187,17.4586735000889,17.8111944378187,42128.5614852843,0.0,1.0
2010-06-22,22.97,23.54,22.95,23.47,107000,17.1422193053579,17.5676030669624,17.1272935593367,17.5153629558881,143376.417966593,0.1767,1.0
2010-06-23,22.9,23.08,22.74,23.08,32700,17.0899791942837,17.2243109084746,16.970573226114,17.2243109084746,43816.9053038093,0.0,1.0
2010-06-24,22.53,22.879,22.53,22.87,34700,16.8138528928913,17.0743071609614,16.8138528928913,17.0675905752519,46496.838349914,0.0,1.0
2010-06-25,22.66,22.73,22.4603,22.49,29700,16.9108702420292,16.9631103531034,16.7618366680074,16.7840014008489,39797.0057346525,0.0,1.0
2010-06-28,22.74,22.75,22.57,22.57,7900,16.970573226114,16.9780360991246,16.8437043849338,16.8437043849338,10585.735532113,0.0,1.0
2010-06-29,21.9075,22.48,21.9075,22.48,22500,16.3492890479812,16.7765385278383,16.3492890479812,16.7765385278383,30149.2467686762,0.0,1.0
2010-06-30,21.79,22.14,21.73,21.98,67900,16.2616002901066,16.5228008454778,16.216823052043,16.4033948773081,90983.7269152494,0.0,1.0
2010-07-01,21.6501,21.698,21.34,21.594,12800,16.1571946966883,16.1929418584091,15.9257710046294,16.1153279790988,17151.5714950691,0.0,1.0
2010-07-02,21.61,21.7101,21.5,21.69,16500,16.1272685759157,16.2019719347519,16.0451769727991,16.1869715600006,22109.4476303626,0.0,1.0
2010-07-06,21.642,21.97,21.57,21.78,9500,16.1511497695497,16.3959320042975,16.0974170838733,16.254137417096,12729.6819689966,0.0,1.0
2010-07-07,22.33,22.33,21.76,21.76,5300,16.6645954326793,16.6645954326793,16.2392116710748,16.2392116710748,7101.82257217702,0.0,1.0
2010-07-08,22.57,22.57,22.38,22.44,24000,16.8437043849338,16.8437043849338,16.7019097977323,16.7466870357959,32159.1965532545,0.0,1.0
2010-07-09,22.76,22.76,22.54,22.5899,8100,16.9854989721352,16.9854989721352,16.8213157659019,16.8585555022249,10853.7288367234,0.0,1.0
2010-07-12,22.716,22.75,22.5601,22.75,6300,16.9526623308886,16.9780360991246,16.8363161406533,16.9780360991246,8441.78909522931,0.0,1.0
2010-07-13,23.07,23.0999,22.92,22.92,47600,17.216848035464,17.2391620257657,17.1049049403049,17.1049049403049,63782.4064972881,0.0,1.0
2010-07-14,23.03,23.11,22.849,22.95,11500,17.1869965434216,17.2466995275064,17.0519185419296,17.1272935593367,15409.6150151011,0.0,1.0
2010-07-15,23.11,23.11,22.83,22.83,2700,17.2466995275064,17.2466995275064,17.0377390832095,17.0377390832095,3617.90961224113,0.0,1.0
2010-07-16,22.459,22.83,22.459,22.83,15700,16.760866494516,17.0377390832095,16.760866494516,17.0377390832095,21037.4744119207,0.0,1.0
2010-07-19,22.676,22.73,22.55,22.63,6000,16.9228108388462,16.9631103531034,16.8287786389125,16.8884816229974,8039.79913831362,0.0,1.0
2010-07-20,22.9399,22.9399,22.4399,22.44,11000,17.119756057596,17.119756057596,16.7466124070658,16.7466870357959,14739.631753575,0.0,1.0
2010-07-21,22.5812,22.954,22.5201,22.95,13100,16.8520628027056,17.130278708541,16.8064646486108,17.1272935593367,17553.5614519848,0.0,1.0
2010-07-22,23.08,23.164,22.89,22.89,8800,17.2243109084746,17.2869990417637,17.0825163212731,17.0825163212731,11791.70540286,0.0,1.0
2010-07-23,23.28,23.326,23.0385,23.07,27300,17.3735683686867,17.4078975845354,17.1933399854806,17.216848035464,36581.0860793269,0.0,1.0
2010-07-26,23.6,23.602,23.33,23.33,73800,17.612380305026,17.6138728796281,17.4108827337397,17.4108827337397,98889.5294012577,0.0,1.0
2010-07-27,23.594,23.73,23.544,23.73,11500,17.6079025812196,17.7093976541638,17.5705882161666,17.7093976541638,15409.6150151012,0.0,1.0
2010-07-28,23.36,23.67,23.32,23.67,63000,17.4332713527715,17.6646204161002,17.4034198607291,17.6646204161002,84417.8909522931,0.0,1.0
2010-07-29,23.224,23.564,23.054,23.54,5400,17.3317762798273,17.5855139621878,17.204907438647,17.5676030669624,7235.81922448226,0.0,1.0
2010-07-30,23.27,23.346,22.94,23.0,13500,17.3661054956761,17.4228233305566,17.1198306863261,17.1646079243897,18089.5480612056,0.0,1.0
2010-08-02,23.7399,23.7399,23.64,23.64,7700,17.7167858984443,17.7167858984443,17.6422317970684,17.6422317970684,10317.7422275025,0.0,1.0
2010-08-03,23.606,23.79,23.576,23.79,16200,17.6168580288324,17.7541748922275,17.5944694098005,17.7541748922275,21707.4576734468,0.0,1.0
2010-08-04,23.7499,23.76,23.59,23.59,26300,17.7242487714549,17.7317862731957,17.6049174320154,17.6049174320154,35241.1195562749,0.0,1.0
2010-08-05,23.708,23.74,23.61,23.61,46700,17.6929793335405,17.7168605271745,17.6198431780366,17.6198431780366,62576.4366265412,0.0,1.0
2010-08-06,23.62,23.65,23.374,23.44,43700,17.6273060510472,17.649694670079,17.4437193749863,17.4929743368563,58556.5370573843,0.0,1.0
2010-08-09,23.81,23.81,23.674,23.78,15600,17.7691006382487,17.7691006382487,17.6676055653045,17.7467120192169,20903.4777596154,0.0,1.0
2010-08-10,23.656,23.709,23.476,23.52,8500,17.6541723938854,17.6937256208416,17.5198406796945,17.5526773209412,11389.7154459443,0.0,1.0
2010-08-11,22.976,23.22,22.968,23.22,11900,17.1466970291643,17.328791130623,17.1407267307558,17.328791130623,15945.601624322,0.0,1.0
2010-08-12,22.87,22.91,22.59,22.67,12400,17.0675905752519,17.0974420672943,16.858630130955,16.9183331150398,16615.5848858482,0.0,1.0
2010-08-13,22.826,22.94,22.73,22.73,7000,17.0347539340052,17.1198306863261,16.9631103531034,16.9631103531034,9379.76566136592,0.0,1.0
2010-08-16,22.79,22.85,22.59,22.66,28400,17.007887591167,17.0526648292307,16.858630130955,16.9108702420292,38055.0492546846,0.0,1.0
2010-08-17,23.07,23.23,22.96,23.02,36300,17.216848035464,17.3362540036336,17.1347564323473,17.1795336704109,48640.7847867974,0.0,1.0
2010-08-18,23.1888,23.2199,23.05,23.06,7100,17.3055069668299,17.3287165018929,17.2019222894428,17.2093851624534,9513.76231367116,0.0,1.0
2010-08-19,22.72,23.04,22.65,23.04,40500,16.9556474800928,17.1944594164322,16.9034073690186,17.1944594164322,54268.6441836171,0.0,1.0
2010-08-20,22.64,22.65,22.441,22.63,14500,16.895944496008,16.9034073690186,16.747433323097,16.8884816229974,19429.5145842579,0.0,1.0
2010-08-23,22.59,22.71,22.59,22.68,14300,16.858630130955,16.9481846070822,16.858630130955,16.9257959880504,19161.5212796475,0.0,1.0
2010-08-24,22.32,22.406,22.25,22.31,18100,16.6571325596686,16.7213132675598,16.6048924485944,16.649669686658,24253.3940672462,0.0,1.0
2010-08-25,22.41,22.47,22.09,22.24,22800,16.7242984167641,16.7690756548277,16.4854864804248,16.5974295755838,30551.2367255918,0.0,1.0
2010-08-26,22.29,22.504,22.23,22.47,24900,16.6347439406368,16.7944494230638,16.5899667025732,16.7690756548277,33365.1664240017,0.0,1.0
2010-08-27,22.64,22.64,22.13,22.299,22600,16.895944496008,16.895944496008,16.5153379724672,16.6414605263464,30283.2434209813,0.0,1.0
2010-08-30,22.33,22.62,22.33,22.62,5100,16.6645954326793,16.8810187499868,16.6645954326793,16.8810187499868,6833.82926756657,0.0,1.0
2010-08-31,22.22,22.364,22.1335,22.24,6400,16.5825038295626,16.6899692009153,16.5179499780209,16.5974295755838,8575.78574753455,0.0,1.0
2010-09-01,22.924,22.99,22.569,22.62,25900,17.1078900895091,17.1571450513791,16.8429580976327,16.8810187499868,34705.1329470539,0.0,1.0
2010-09-02,23.21,23.23,23.0,23.15,25700,17.3213282576124,17.3362540036336,17.1646079243897,17.2765510195488,34437.1396424435,0.0,1.0
2010-09-03,23.5,24.37,23.32,23.48,36900,17.53775157492,18.1870215268425,17.4034198607291,17.5228258288987,49444.7647006287,0.0,1.0
2010-09-07,23.18,23.35,23.18,23.35,3700,17.2989396385806,17.4258084797609,17.2989396385806,17.4258084797609,4957.87613529341,0.0,1.0
2010-09-08,23.23,23.36,23.18,23.18,10100,17.3362540036336,17.4332713527715,17.2989396385806,17.2989396385806,13533.661882828,0.0,1.0
2010-09-09,23.44,23.58,23.369,23.58,13300,17.4929743368563,17.5974545590048,17.439987938481,17.5974545590048,17821.5547565952,0.0,1.0
2010-09-10,23.49,23.53,23.384,23.46,18200,17.5302887019093,17.5601401939518,17.4511822479969,17.5079000828775,24387.3907195514,0.0,1.0
2010-09-13,23.7692,23.79,23.66,23.76,11500,17.7386521163654,17.7541748922275,17.6571575430896,17.7317862731957,15409.6150151011,0.0,1.0
2010-09-14,23.75,23.85,23.699,23.76,24200,17.7243234001851,17.7989521302911,17.686262747831,17.7317862731957,32427.1898578649,0.0,1.0
2010-09-15,23.75,23.78,23.652,23.78,6900,17.7243234001851,17.7467120192169,17.6511872446811,17.7467120192169,9245.76900906066,0.0,1.0
2010-09-16,23.71,23.82,23.6,23.82,8700,17.6944719081426,17.7765635112593,17.612380305026,17.7765635112593,11657.7087505548,0.0,1.0
2010-09-17,23.7344,24.07,23.67,24.07,11400,17.7126813182885,17.9631353365244,17.6646204161002,17.9631353365244,15275.6183627959,0.0,1.0
2010-09-20,24.14,24.14,23.752,23.88,13700,18.0153754475986,18.0153754475986,17.7258159747872,17.8213407493229,18357.5413658162,0.0,1.0
2010-09-21,24.06,24.26,24.0,24.26,406900,17.9556724635138,18.1049299237259,17.9108952254502,18.1049299237259,545232.378229969,0.0,1.0
2010-09-22,23.96,24.148,23.886,24.14,44700,17.8810437334077,18.0213457460071,17.8258184731293,18.0153754475986,59896.5035804367,0.0,1.0
2010-09-23,23.77,23.9799,23.73,23.77,19100,17.7392491462063,17.8958948506988,17.7093976541638,17.7392491462063,25593.3605902983,0.0,1.0
2010-09-24,24.26,24.28,24.06,24.12,16100,18.1049299237259,18.1198556697471,17.9556724635138,18.0004497015774,21573.4610211416,0.0,1.0
2010-09-27,24.17,24.33,24.17,24.33,8800,18.0377640666304,18.1571700348001,18.0377640666304,18.1571700348001,11791.70540286,0.0,1.0
2010-09-28,24.4,24.4,24.07,24.18,74500,18.2094101458743,18.2094101458743,17.9631353365244,18.045226939641,99827.5059673945,0.0,1.0
2010-09-29,24.35,24.42,24.256,24.29,67000,18.1720957808213,18.2243358918955,18.1019447745216,18.1273185427577,89777.7570445023,0.0,1.0
2010-09-30,24.34,24.56,24.224,24.56,87700,18.1646329078107,18.328816114044,18.0780635808877,18.328816114044,117515.064071684,0.0,1.0
2010-10-01,24.43,24.51,24.319,24.51,10400,18.2317987649061,18.291501748991,18.1489608744884,18.291501748991,13935.6518397437,0.0,1.0
2010-10-04,24.18,24.454,24.1,24.39,92700,18.045226939641,18.2497096601316,17.9855239555562,18.2019472728637,124214.896686946,0.0,1.0
2010-10-05,24.68,24.69,24.4,24.44,16300,18.4183705901713,18.4258334631819,18.2094101458743,18.2392616379167,21841.454325752,0.0,1.0
2010-10-06,24.62,24.7,24.536,24.7,12400,18.3735933521076,18.4332963361925,18.3109052188186,18.4332963361925,16615.5848858482,0.0,1.0
2010-10-07,24.63,24.67,24.496,24.64,11000,18.3810562251182,18.4109077171606,18.2810537267761,18.3885190981288,14739.631753575,0.0,1.0
2010-10-08,24.88,24.92,24.64,24.78,61300,18.5676280503833,18.5974795424258,18.3885190981288,18.4929993202773,82139.9478631045,0.0,1.0
2010-10-11,24.89,25.0,24.87,24.92,27600,18.5750909233939,18.6571825265106,18.5601651773727,18.5974795424258,36983.0760362428,0.0,1.0
2010-10-12,25.04,25.08,24.809,24.96,21200,18.687034018553,18.7168855105954,18.514641652008,18.6273310344682,28407.2902887082,0.0,1.0
2010-10-13,25.21,25.3,25.14,25.14,20800,18.8139028597333,18.8810687168287,18.761662748659,18.761662748659,27871.3036794872,0.0,1.0
2010-10-14,25.06,25.2097,24.978,25.2,12100,18.7019597645742,18.813678973543,18.6407642058873,18.8064399867227,16213.5949289325,0.0,1.0
2010-10-15,25.1,25.119,24.944,24.98,13800,18.7318112566166,18.7459907153368,18.6153904376512,18.6422567804894,18491.5380181214,0.0,1.0
2010-10-18,25.23,25.23,25.086,25.13,9300,18.8288286057545,18.8288286057545,18.7213632344018,18.7541998756484,12461.6886643861,0.0,1.0
2010-10-19,24.83,25.08,24.74,24.93,44800,18.5303136853303,18.7168855105954,18.4631478282349,18.6049424154364,60030.5002327418,0.0,1.0
2010-10-20,25.05,25.13,24.86,24.86,6200,18.6944968915636,18.7541998756484,18.5527023043621,18.5527023043621,8307.79244292409,0.0,1.0
2010-10-21,25.0799,25.296,25.0656,25.14,10700,18.7168108818653,18.8780835676245,18.7061389734601,18.761662748659,14337.6417966593,0.0,1.0
2010-10-22,25.08,25.144,25.024,25.06,13400,18.7168855105954,18.7646478978633,18.675093421736,18.7019597645742,17955.5514089005,0.0,1.0
2010-10-25,25.13,25.35,25.12,25.27,17300,18.7541998756484,18.9183830818817,18.7467370026378,18.8586800977969,23181.4208488044,0.0,1.0
2010-10-26,25.0,25.0422,24.89,24.99,172600,18.6571825265106,18.6886758506153,18.5750909233939,18.6497196535,231278.221878822,0.0,1.0
2010-10-27,24.94,24.94,24.6815,24.89,8500,18.612405288447,18.612405288447,18.4194900211228,18.5750909233939,11389.7154459443,0.0,1.0
2010-10-28,25.01,25.112,24.866,25.09,12200,18.6646453995212,18.7407667042294,18.5571800281685,18.724348383606,16347.5915812377,0.0,1.0
2010-10-29,25.02,25.0294,24.88,24.95,9200,18.6721082725318,18.6791233731618,18.5676280503833,18.6198681614576,12327.6920120809,0.0,1.0
2010-11-01,24.97,25.26,24.884,25.19,21600,18.6347939074788,18.8512172247863,18.5706131995876,18.7989771137121,28943.276897929,0.0,1.0
2010-11-02,25.17,25.2198,25.13,25.13,143000,18.7840513676909,18.8212164752837,18.7541998756484,18.7541998756484,191615.212796475,0.0,1.0
2010-11-03,25.242,25.25,25.0197,25.24,28600,18.8377840533672,18.8437543517757,18.6718843863415,18.8362914787651,38323.042559295,0.0,1.0
2010-11-04,25.694,25.7,25.494,25.56,22400,19.1751059134465,19.1795836372529,19.0258484532344,19.0751034151044,30015.2501163709,0.0,1.0
2010-11-05,25.82,25.8597,25.686,25.72,40600,19.2691381133801,19.2987657192322,19.169135615038,19.1945093832741,54402.6408359223,0.0,1.0
2010-11-08,25.76,25.78,25.67,25.75,25000,19.2243608753165,19.2392866213377,19.1571950182211,19.2168980023059,33499.1630763068,0.0,1.0
2010-11-09,25.49,25.82,25.49,25.82,81700,19.0228633040302,19.2691381133801,19.0228633040302,19.2691381133801,109475.264933371,0.0,1.0
2010-11-10,25.54,25.54,25.27,25.3,35100,19.0601776690832,19.0601776690832,18.8586800977969,18.8810687168287,47032.8249591348,0.0,1.0
2010-11-11,25.51,25.54,25.348,25.348,9000,19.0377890500514,19.0601776690832,18.9168905072796,18.9168905072796,12059.6987074705,0.0,1.0
2010-11-12,25.23,25.282,25.136,25.22,4800,18.8288286057545,18.8676355454096,18.7586775994548,18.8213657327439,6431.8393106509,0.0,1.0
2010-11-15,25.2,25.4,25.19,25.3,17600,18.8064399867227,18.9556974469348,18.7989771137121,18.8810687168287,23583.41080572,0.0,1.0
2010-11-16,24.81,25.05,24.717,25.05,38000,18.5153879393091,18.6944968915636,18.4459832203105,18.6944968915636,50918.7278759864,0.0,1.0
2010-11-17,24.87,24.93,24.8,24.85,50700,18.5601651773727,18.6049424154364,18.5079250662985,18.5452394313515,67936.3027187503,0.0,1.0
2010-11-18,25.15,25.2099,25.15,25.15,19700,18.7691256216696,18.8138282310032,18.7691256216696,18.7691256216696,26397.3405041298,0.0,1.0
2010-11-19,25.22,25.22,24.994,25.0,20800,18.8213657327439,18.8213657327439,18.6527048027042,18.6571825265106,27871.3036794872,0.0,1.0
2010-11-22,25.1996,25.23,25.02,25.18,11000,18.8061414718022,18.8288286057545,18.6721082725318,18.7915142407015,14739.631753575,0.0,1.0
2010-11-23,24.93,25.0,24.88,24.98,92000,18.6049424154364,18.6571825265106,18.5676280503833,18.6422567804894,123276.920120809,0.0,1.0
2010-11-24,25.28,25.28,25.09,25.1,35000,18.8661429708075,18.8661429708075,18.724348383606,18.7318112566166,46898.8283068295,0.0,1.0
2010-11-26,25.09,25.158,25.03,25.05,9000,18.724348383606,18.7750959200781,18.6795711455424,18.6944968915636,12059.6987074705,0.0,1.0
2010-11-29,25.05,25.05,24.746,24.92,8700,18.6944968915636,18.6944968915636,18.4676255520412,18.5974795424258,11657.7087505548,0.0,1.0
2010-11-30,24.92,25.04,24.8,24.8,20100,18.5974795424258,18.687034018553,18.5079250662985,18.5079250662985,26933.3271133506,0.0,1.0
2010-12-01,25.37,25.42,25.26,25.275,24500,18.9333088279029,18.970623192956,18.8512172247863,18.8624115343022,32829.1798147807,0.0,1.0
2010-12-02,25.73,25.7499,25.46,25.46,136400,19.2019722562847,19.2168233735758,19.0004746849984,19.0004746849984,182771.43374433,0.0,1.0
2010-12-03,25.81,25.81,25.62,25.69,132800,19.2616752403695,19.2616752403695,19.119880653168,19.1721207642423,177947.554261342,0.0,1.0
2010-12-06,25.79,25.82,25.706,25.74,18400,19.2467494943483,19.2691381133801,19.1840613610592,19.2094351292953,24655.3840241618,0.0,1.0
2010-12-07,25.84,26.029,25.824,25.98,16900,19.2840638594013,19.4251121593018,19.2721232625844,19.3885440815498,22645.4342395835,0.0,1.0
2010-12-08,25.89,25.936,25.764,25.87,18200,19.3213782244544,19.3557074403031,19.2273460245207,19.3064524784332,24387.3907195513,0.0,1.0
2010-12-09,25.98,26.06,25.917,26.06,16400,19.3885440815498,19.4482470656346,19.341527981583,19.4482470656346,21975.4509780573,0.0,1.0
2010-12-10,26.16,26.16,26.01,26.02,73700,19.5228757957407,19.5228757957407,19.4109327005816,19.4183955735922,98755.5327489524,0.0,1.0
2010-12-13,26.16,26.3,26.16,26.3,53800,19.5228757957407,19.6273560178891,19.5228757957407,19.6273560178891,72090.1989402122,0.0,1.0
2010-12-14,26.19,26.294,26.136,26.18,59200,19.5452644147725,19.6228782940828,19.5049649005152,19.5378015417619,79326.0181646945,0.0,1.0
2010-12-15,26.02,26.23,26.02,26.18,18100,19.4183955735922,19.5751159068149,19.4183955735922,19.5378015417619,24253.3940672462,0.0,1.0
2010-12-16,26.22,26.22,25.97,26.05,14400,19.5676530338043,19.5676530338043,19.3810812085392,19.440784192624,19295.5179319527,0.0,1.0
2010-12-17,26.26,26.26,26.1504,26.21,15900,19.5975045258467,19.5975045258467,19.5157114376505,19.5601901607937,21305.4677165312,0.0,1.0
2010-12-20,26.36,26.46,26.236,26.46,25100,19.6721332559528,19.7467619860588,19.5795936306213,19.7467619860588,33633.159728612,0.0,1.0
2010-12-21,26.35,26.359,26.24,26.32,52500,19.7831061776204,19.7898632157836,19.7005201556266,19.7605827170767,69927.0876665941,0.1587,1.0
2010-12-22,26.47,26.499,26.35,26.35,32800,19.8732000197956,19.8949726983212,19.7831061776204,19.7831061776204,43687.7804850338,0.0,1.0
2010-12-23,26.44,26.5,26.401,26.49,12600,19.8506765592518,19.8957234803393,19.8213960605449,19.8882156601581,16782.5010399825,0.0,1.0
2010-12-27,26.46,26.46,26.288,26.4,9500,19.8656921996143,19.8656921996143,19.7365576924966,19.8206452785267,12653.473006336,0.0,1.0
2010-12-28,26.45,26.56,26.386,26.56,9700,19.858184379433,19.9407704014269,19.810134330273,19.9407704014269,12919.8619117326,0.0,1.0
2010-12-29,26.46,26.55,26.446,26.55,16800,19.8656921996143,19.9332625812456,19.8551812513605,19.9332625812456,22376.6680533101,0.0,1.0
2010-12-30,26.442,26.5,26.398,26.5,43800,19.852178123288,19.8957234803393,19.8191437144905,19.8957234803393,58339.1702818442,0.0,1.0
2010-12-31,26.45,26.51,26.399,26.41,17900,19.858184379433,19.9032313005206,19.8198944965086,19.828153098708,23841.8070329911,0.0,1.0
2011-01-03,26.76,26.84,26.63,26.63,105700,20.0909268050521,20.1509893665022,19.9933251426957,19.9933251426957,140786.536502076,0.0,1.0
2011-01-04,26.74,26.74,26.59,26.73,14600,20.0759111646896,20.0759111646896,19.9632938619707,20.0684033445083,19446.390093948,0.0,1.0
2011-01-05,26.87,26.87,26.66,26.66,16100,20.173512827046,20.173512827046,20.0158486032395,20.0158486032395,21444.3068844221,0.0,1.0
2011-01-06,26.8052,26.85,26.73,26.834,40900,20.1248621522714,20.1584971866835,20.0684033445083,20.1464846743934,54476.5311535941,0.0,1.0
2011-01-07,26.8,26.84,26.5952,26.81,10100,20.1209580857772,20.1509893665022,19.9671979284649,20.1284659059584,13452.6397225256,0.0,1.0
2011-01-10,26.73,26.74,26.542,26.63,27300,20.0684033445083,20.0759111646896,19.9272563251006,19.9933251426957,36362.0855866289,0.0,1.0
2011-01-11,26.83,26.86,26.736,26.85,34700,20.1434815463209,20.1660050068647,20.0729080366171,20.1584971866835,46218.4750863012,0.0,1.0
2011-01-12,27.05,27.08,26.949,26.98,39000,20.3086535903087,20.3311770508524,20.2328246064779,20.2560988490398,51945.8365523268,0.0,1.0
2011-01-13,27.01,27.07,26.952,27.02,73200,20.2786223095836,20.3236692306712,20.2350769525323,20.2861301297649,97498.3393751367,0.0,1.0
2011-01-14,27.21,27.21,26.972,27.0,41400,20.4287787132088,20.4287787132088,20.2500925928948,20.2711144894024,55142.5034170855,0.0,1.0
2011-01-18,27.31,27.31,27.168,27.22,37200,20.5038569150214,20.5038569150214,20.3972458684475,20.4362865333901,49548.336403758,0.0,1.0
2011-01-19,27.01,27.31,26.958,27.31,43000,20.2786223095836,20.5038569150214,20.2395816446411,20.5038569150214,57273.6146602579,0.0,1.0
2011-01-20,27.082,27.1299,26.914,27.01,46100,20.3326786148887,20.3686410735569,20.2065472358435,20.2786223095836,61402.6426939043,0.0,1.0
2011-01-21,27.17,27.2,27.078,27.2,13600,20.3987474324838,20.4212708930276,20.3296754868162,20.4212708930276,18114.4455669653,0.0,1.0
2011-01-24,27.29,27.29,27.14,27.15,40100,20.4888412746589,20.4888412746589,20.37622397194,20.3837317921213,53410.9755320079,0.0,1.0
2011-01-25,27.29,27.29,27.102,27.16,30400,20.4888412746589,20.4888412746589,20.3476942552512,20.3912396123025,40491.1136202753,0.0,1.0
2011-01-26,27.41,27.46,27.32,27.4,37600,20.578935116834,20.6164742177403,20.5113647352027,20.5714272966528,50081.1142145511,0.0,1.0
2011-01-27,27.558,27.58,27.398,27.48,32200,20.6900508555167,20.7065680599154,20.5699257326165,20.6314898581028,42888.6137688442,0.0,1.0
2011-01-28,27.07,27.64,27.05,27.64,73700,20.3236692306712,20.751614981003,20.3086535903087,20.751614981003,98164.3116386279,0.0,1.0
2011-01-31,27.24,27.272,27.11,27.24,40900,20.4513021737526,20.4753271983326,20.3537005113962,20.4513021737526,54476.5311535941,0.0,1.0
2011-02-01,27.68,27.68,27.42,27.42,47700,20.781646261728,20.781646261728,20.5864429370153,20.5864429370153,63533.7539370769,0.0,1.0
2011-02-02,27.6,27.68,27.54,27.54,34500,20.721583700278,20.781646261728,20.6765367791904,20.6765367791904,45952.0861809045,0.0,1.0
2011-02-03,27.75,27.75,27.41,27.56,47900,20.8342010029969,20.8342010029969,20.578935116834,20.6915524195529,63800.1428424732,0.0,1.0
2011-02-04,27.84,27.84,27.6698,27.76,62900,20.9017713846282,20.9017713846282,20.7739882851432,20.8417088231781,83779.3107472144,0.0,1.0
2011-02-07,28.01,28.07,27.86,27.86,24200,21.0294043277096,21.0744512487972,20.9167870249907,20.9167870249907,32233.0575529824,0.0,1.0
2011-02-08,28.11,28.11,27.93,28.05,84700,21.1044825295222,21.1044825295222,20.9693417662595,21.0594356084347,112815.701435438,0.0,1.0
2011-02-09,28.04,28.12,27.9,28.02,54500,21.0519277882534,21.1119903497035,20.9468183057158,21.0369121478909,72590.9767205594,0.0,1.0
2011-02-10,28.05,28.09,27.8445,27.98,51600,21.0594356084347,21.0894668891597,20.9051499037098,21.0068808671658,68728.3375923093,0.0,1.0
2011-02-11,28.16,28.17,27.958,28.01,248600,21.1420216304285,21.1495294506098,20.9903636627671,21.0294043277096,331121.40940791,0.0,1.0
2011-02-14,28.15,28.19,28.03,28.19,132300,21.1345138102473,21.1645450909723,21.0444199680721,21.1645450909723,176216.260919816,0.0,1.0
2011-02-15,28.07,28.11,28.0,28.09,23100,21.0744512487972,21.1044825295222,21.0218965075284,21.0894668891597,30767.9185733013,0.0,1.0
2011-02-16,28.26,28.2834,28.1201,28.21,33300,21.2170998322411,21.2346681314653,21.1120654279053,21.1795607313348,44353.7527485253,0.0,1.0
2011-02-17,28.4,28.4396,28.198,28.198,38300,21.3222093147788,21.3519402826966,21.1705513471173,21.1705513471173,51013.4753834389,0.0,1.0
2011-02-18,28.51,28.52,28.4275,28.44,17400,21.4047953367726,21.4123031569539,21.3428558202772,21.3522405955038,23175.8347694997,0.0,1.0
2011-02-22,28.01,28.39,27.9306,28.21,38800,21.0294043277096,21.3147014945975,20.9697922354704,21.1795607313348,51679.4476469304,0.0,1.0
2011-02-23,27.85,28.06,27.75,28.05,29700,20.9092792048095,21.0669434286159,20.8342010029969,21.0594356084347,39558.7524513873,0.0,1.0
2011-02-24,27.75,27.88,27.557,27.84,26100,20.8342010029969,20.9318026653532,20.6893000734985,20.9017713846282,34763.7521542495,0.0,1.0
2011-02-25,28.07,28.07,27.89,27.9,55000,21.0744512487972,21.0744512487972,20.9393104855345,20.9468183057158,73256.9489840507,0.0,1.0
2011-02-28,28.22,28.3,28.14,28.18,12700,21.1870685515161,21.2471311129662,21.127005990066,21.157037270791,16915.6954926808,0.0,1.0
2011-03-01,27.85,28.38,27.8398,28.38,35500,20.9092792048095,21.3071936744163,20.9016212282246,21.3071936744163,47284.0307078872,0.0,1.0
2011-03-02,27.8503,27.9799,27.75,27.81,18300,20.9095044394149,21.006805788964,20.8342010029969,20.8792479240844,24374.5848437842,0.0,1.0
2011-03-03,28.34,28.3597,28.1876,28.2309,20300,21.2771623936912,21.2919527994483,21.1627432141288,21.1952520755137,27038.4738977497,0.0,1.0
2011-03-04,28.15,28.32,27.966,28.32,21500,21.1345138102473,21.2621467533287,20.9963699189121,21.2621467533287,28636.8073301289,0.0,1.0
2011-03-07,27.91,28.3,27.84,28.3,9400,20.954326125897,21.2471311129662,20.9017713846282,21.2471311129662,12520.2785536378,0.0,1.0
2011-03-08,28.17,28.27,27.83,27.92,28600,21.1495294506098,21.2246076524224,20.8942635644469,20.9618339460783,38093.6134717064,0.0,1.0
2011-03-09,28.27,28.31,28.05,28.15,33000,21.2246076524224,21.2546389331474,21.0594356084347,21.1345138102473,43954.1693904304,0.0,1.0
2011-03-10,27.75,28.01,27.74,28.01,38800,20.8342010029969,21.0294043277096,20.8266931828156,21.0294043277096,51679.4476469303,0.0,1.0
2011-03-11,28.0,28.08,27.72,27.79,23900,21.0218965075284,21.0819590689784,20.8116775424531,20.8642322837219,31833.4741948875,0.0,1.0
2011-03-14,27.83,27.86,27.626,27.84,48600,20.8942635644469,20.9167870249907,20.7411040327492,20.9017713846282,64732.5040113613,0.0,1.0
2011-03-15,27.54,27.6,27.09,27.19,268000,20.6765367791904,20.721583700278,20.3386848710337,20.4137630728463,356961.133231375,0.0,1.0
2011-03-16,27.09,27.53,26.93,27.5,36800,20.3386848710337,20.6690289590091,20.2185597481335,20.6465054984654,49015.5585929648,0.0,1.0
2011-03-17,27.37,27.46,27.18,27.46,19600,20.548903836109,20.6164742177403,20.406255252665,20.6164742177403,26106.1127288617,0.0,1.0
2011-03-18,27.51,27.73,27.43,27.73,38200,20.6540133186466,20.8191853626343,20.5939507571965,20.8191853626343,50880.2809307408,0.0,1.0
2011-03-21,27.9,27.94,27.8102,27.82,39900,20.9468183057158,20.9768495864408,20.879398080488,20.8867557442657,53144.5866266113,0.0,1.0
2011-03-22,27.81,27.93,27.7901,27.93,228400,20.8792479240844,20.9693417662595,20.8643073619237,20.9693417662595,304216.129962858,0.0,1.0
2011-03-23,27.86,27.9,27.61,27.75,30900,20.9167870249907,20.9468183057158,20.7290915204592,20.8342010029969,41157.0858837667,0.0,1.0
2011-03-24,28.09,28.13,27.903,27.99,26200,21.0894668891597,21.1194981698847,20.9490706517701,21.0143886873471,34896.9466069478,0.0,1.0
2011-03-25,28.18,28.29,28.0976,28.15,22100,21.157037270791,21.2396232927849,21.0951728324975,21.1345138102473,29435.9740463186,0.0,1.0
2011-03-28,28.1,28.31,28.1,28.24,23000,21.096974709341,21.2546389331474,21.096974709341,21.2020841918786,30634.724120603,0.0,1.0
2011-03-29,28.32,28.32,27.992,28.0,97200,21.2621467533287,21.2621467533287,21.0158902513834,21.0218965075284,129465.008022722,0.0,1.0
2011-03-30,28.594,28.65,28.51,28.51,17800,21.4678610262952,21.5099048193103,21.4047953367726,21.4047953367726,23708.6125802928,0.0,1.0
2011-03-31,28.55,28.64,28.528,28.59,12100,21.4348266174977,21.502396999129,21.4183094130989,21.4648578982227,16116.5287764911,0.0,1.0
2011-04-01,28.74,28.81,28.66,28.79,84900,21.5774752009416,21.6300299422104,21.5174126394915,21.6150143018479,113082.090340835,0.0,1.0
2011-04-04,28.72,28.84,28.632,28.81,31600,21.5624595605791,21.6525534027542,21.496390742984,21.6300299422104,42089.4470526546,0.0,1.0
2011-04-05,28.81,28.917,28.67,28.67,12900,21.6300299422104,21.7103636181499,21.5249204596728,21.5249204596728,17182.0843980774,0.0,1.0
2011-04-06,28.9,28.97,28.79,28.96,56500,21.6976003238418,21.7501550651106,21.6150143018479,21.7426472449293,75254.8657745248,0.0,1.0
2011-04-07,28.84,28.929,28.7504,28.85,13100,21.6525534027542,21.7193730023674,21.5852833339301,21.6600612229355,17448.4733034739,0.0,1.0
2011-04-08,28.65,28.96,28.59,28.96,10300,21.5099048193103,21.7426472449293,21.4648578982227,21.7426472449293,13719.0286279222,0.0,1.0
2011-04-11,28.6,28.79,28.526,28.73,20600,21.472365718404,21.6150143018479,21.4168078490626,21.5699673807604,27438.0572558444,0.0,1.0
2011-04-12,28.48,28.55,28.39,28.5,82600,21.3822718762289,21.4348266174977,21.3147014945975,21.3972875165914,110018.617928774,0.0,1.0
2011-04-13,28.47,28.64,28.382,28.64,18700,21.3747640560476,21.502396999129,21.3086952384525,21.502396999129,24907.3626545772,0.0,1.0
2011-04-14,28.46,28.47,28.27,28.39,20300,21.3672562358663,21.3747640560476,21.2246076524224,21.3147014945975,27038.4738977497,0.0,1.0
2011-04-15,28.61,28.655,28.48,28.53,26500,21.4798735385852,21.5136587294009,21.3822718762289,21.4198109771352,35296.5299650427,0.0,1.0
2011-04-18,28.28,28.32,28.14,28.32,38100,21.2321154726036,21.2621467533287,21.127005990066,21.2621467533287,50747.0864780425,0.0,1.0
2011-04-19,28.36,28.38,28.24,28.37,15700,21.2921780340537,21.3071936744163,21.2020841918786,21.299685854235,20911.5290736291,0.0,1.0
2011-04-20,28.74,28.79,28.6801,28.73,147200,21.5774752009416,21.6150143018479,21.5325033580559,21.5699673807604,196062.23437186,0.0,1.0
2011-04-21,28.84,28.8625,28.7735,28.8599,17500,21.6525534027542,21.6694459981621,21.6026263985488,21.6674939649149,23309.029222198,0.0,1.0
2011-04-25,28.79,28.93,28.71,28.79,104400,21.6150143018479,21.7201237843856,21.5549517403978,21.6150143018479,139055.008616998,0.0,1.0
2011-04-26,29.06,29.0674,28.84,28.84,71300,21.8177254467419,21.8232812336761,21.6525534027542,21.6525534027542,94967.6447738696,0.0,1.0
2011-04-27,29.24,29.27,29.0492,29.15,91700,21.9528662100046,21.9753896705484,21.8096170009462,21.8852958283733,122139.313124317,0.0,1.0
2011-04-28,29.34,29.378,29.221,29.24,45100,22.0279444118172,22.056474128506,21.9386013516602,21.9528662100046,60070.6981669217,0.0,1.0
2011-04-29,29.39,29.49,29.27,29.3,34000,22.0654835127235,22.1405617145361,21.9753896705484,21.9979131310922,45286.1139174132,0.0,1.0
2011-05-02,29.4,29.58,29.354,29.58,20000,22.0729913329048,22.2081320961675,22.038455360071,22.2081320961675,26638.8905396548,0.0,1.0
2011-05-03,29.29,29.4,29.2052,29.29,33000,21.9904053109109,22.0729913329048,21.9267389957738,21.9904053109109,43954.1693904305,0.0,1.0
2011-05-04,29.15,29.31,28.99,29.31,76000,21.8852958283733,22.0054209512734,21.7651707054731,22.0054209512734,101227.784050688,0.0,1.0
2011-05-05,28.96,29.21,28.88,29.04,104400,21.7426472449293,21.9303427494608,21.6825846834793,21.8027098063794,139055.008616998,0.0,1.0
2011-05-06,29.07,29.34,28.99,29.26,28300,21.8252332669232,22.0279444118172,21.7651707054731,21.9678818503671,37694.0301136116,0.0,1.0
2011-05-09,29.1799,29.18,29.0,29.08,17000,21.9077442107152,21.9078192889171,21.7726785256544,21.8327410871045,22643.0569587066,0.0,1.0
2011-05-10,29.5,29.56,29.291,29.32,122100,22.1480695347174,22.1931164558049,21.991156092929,22.0129287714547,162630.426744593,0.0,1.0
2011-05-11,29.3,29.55,29.142,29.55,42800,21.9979131310922,22.1856086356237,21.8792895722283,22.1856086356237,57007.2257548613,0.0,1.0
2011-05-12,29.43,29.444,29.15,29.179,29000,22.0955147934486,22.1060257417023,21.8852958283733,21.9070685068989,38626.3912824994,0.0,1.0
2011-05-13,29.3,29.5,29.1801,29.5,19400,21.9979131310922,22.1480695347174,21.9078943671189,22.1480695347174,25839.7238234651,0.0,1.0
2011-05-16,29.2,29.399,29.1375,29.14,19800,21.9228349292796,22.0722405508867,21.8759110531467,21.877788008192,26372.5016342582,0.0,1.0
2011-05-17,29.17,29.2,29.0492,29.11,42300,21.9003114687358,21.9228349292796,21.8096170009462,21.8552645476482,56341.2534913699,0.0,1.0
2011-05-18,29.4,29.4,29.15,29.24,53100,22.0729913329048,22.0729913329048,21.8852958283733,21.9528662100046,70726.2543827835,0.0,1.0
2011-05-19,29.46,29.49,29.282,29.49,131000,22.1180382539923,22.1405617145361,21.9843990547659,22.1405617145361,174484.733034739,0.0,1.0
2011-05-20,29.22,29.35,29.1403,29.3,46900,21.9378505696421,22.0354522319985,21.8780132427975,21.9979131310922,62468.1983154905,0.0,1.0
2011-05-23,28.88,28.97,28.82,28.8999,65200,21.6825846834793,21.7501550651106,21.6375377623917,21.69752524564,86842.7831592745,0.0,1.0
2011-05-24,28.8,29.01,28.7604,28.96,73900,21.6225221220292,21.7801863458356,21.5927911541114,21.7426472449293,98430.7005440244,0.0,1.0
2011-05-25,28.78,28.846,28.616,28.72,35900,21.6075064816667,21.657058094863,21.484378230694,21.5624595605791,47816.8085186803,0.0,1.0
2011-05-26,28.83,28.87,28.596,28.74,15500,21.645045582573,21.675076863298,21.4693625903315,21.5774752009416,20645.1401682324,0.0,1.0
2011-05-27,29.0,29.02,28.91,28.97,19300,21.7726785256544,21.7876941660169,21.705108144023,21.7501550651106,25706.5293707669,0.0,1.0
2011-05-31,29.22,29.3,29.0,29.3,356600,21.9378505696421,21.9979131310922,21.7726785256544,21.9979131310922,474971.418322045,0.0,1.0
2011-06-01,28.64,29.16,28.6,29.16,58800,21.502396999129,21.8928036485545,21.472365718404,21.8928036485545,78318.3381865852,0.0,1.0
2011-06-02,28.52,28.67,28.42,28.67,38300,21.4123031569539,21.5249204596728,21.3372249551413,21.5249204596728,51013.475383439,0.0,1.0
2011-06-03,28.17,28.41,28.14,28.17,35900,21.1495294506098,21.32971713496,21.127005990066,21.1495294506098,47816.8085186804,0.0,1.0
2011-06-06,27.84,28.17,27.82,28.17,216500,20.9017713846282,21.1495294506098,20.8867557442657,21.1495294506098,288365.990091763,0.0,1.0
2011-06-07,27.93,28.1,27.9,27.99,27100,20.9693417662595,21.096974709341,20.9468183057158,21.0143886873471,36095.6966812324,0.0,1.0
2011-06-08,27.78,27.858,27.69,27.8,114400,20.8567244635406,20.9152854609545,20.7891540819093,20.8717401039032,152374.453886826,0.0,1.0
2011-06-09,27.98,28.059,27.76,27.85,37200,21.0068808671658,21.0661926465978,20.8417088231781,20.9092792048095,49548.3364037581,0.0,1.0
2011-06-10,27.62,27.91,27.5999,27.91,12800,20.7365993406405,20.954326125897,20.7215086220762,20.954326125897,17048.8899453791,0.0,1.0
2011-06-13,27.67,27.7301,27.51,27.67,23200,20.7741384415468,20.8192604408362,20.6540133186466,20.7741384415468,30901.1130259996,0.0,1.0
2011-06-14,27.97,28.06,27.89,27.89,24400,20.9993730469846,21.0669434286159,20.9393104855345,20.9393104855345,32499.4464583788,0.0,1.0
2011-06-15,27.54,27.812,27.48,27.77,74700,20.6765367791904,20.8807494881207,20.6314898581028,20.8492166433594,99496.2561656107,0.0,1.0
2011-06-16,27.67,27.74,27.48,27.58,34200,20.7741384415468,20.8266931828156,20.6314898581028,20.7065680599154,45552.5028228097,0.0,1.0
2011-06-17,27.77,27.92,27.6962,27.91,68200,20.8492166433594,20.9618339460783,20.7938089304217,20.954326125897,90838.6167402228,0.0,1.0
2011-06-20,27.94,27.98,27.686,27.7,28000,20.9768495864408,21.0068808671658,20.7861509538368,20.7966619020906,37294.4467555168,0.0,1.0
2011-06-21,28.06,28.13,27.94,27.94,19200,21.1833897196273,21.2362349541381,21.0927978890373,21.0927978890373,25432.7568500911,0.1551,1.0
2011-06-22,27.93,28.14,27.93,28.03,28600,21.0852485698214,21.2437842733539,21.0852485698214,21.1607417619798,37884.210724615,0.0,1.0
2011-06-23,27.82,27.82,27.438,27.64,12900,21.0022060584473,21.0022060584473,20.7138220644025,20.8663183125623,17087.6335086549,0.0,1.0
2011-06-24,27.55,27.82,27.5,27.82,31400,20.7983744396198,21.0022060584473,20.7606278435406,21.0022060584473,41593.1544319198,0.0,1.0
2011-06-27,27.71,27.75,27.54,27.58,30500,20.9191635470731,20.9493608239365,20.790825120404,20.8210223972673,40400.9939545718,0.0,1.0
2011-06-28,27.99,27.99,27.75,27.75,56400,21.1305444851164,21.1305444851164,20.9493608239365,20.9493608239365,74708.7232471428,0.0,1.0
2011-06-29,28.19,28.23,28.06,28.12,41500,21.2815308694331,21.3117281462964,21.1833897196273,21.2286856349223,54971.8442332698,0.0,1.0
2011-06-30,28.46,28.47,28.24,28.32,70700,21.4853624882606,21.4929118074764,21.3192774655123,21.3796720192389,93650.82860945,0.0,1.0
2011-07-01,28.85,28.85,28.4,28.48,321900,21.7797859376781,21.7797859376781,21.4400665729656,21.5004611266923,426396.064064808,0.0,1.0
2011-07-05,28.69,28.85,28.63,28.8,68100,21.6589968302248,21.7797859376781,21.6137009149298,21.7420393415989,90206.8094526667,0.0,1.0
2011-07-06,28.65,28.69,28.57,28.69,65400,21.6287995533614,21.6589968302248,21.5684049996348,21.6589968302248,86630.3280206229,0.0,1.0
2011-07-07,28.921,28.96,28.82,28.85,48300,21.8333861041105,21.8628284490522,21.7571379800306,21.7797859376781,63979.2789510104,0.0,1.0
2011-07-08,28.68,28.69,28.4623,28.6,81100,21.6514475110089,21.6589968302248,21.4870988316802,21.5910529572823,107426.905236583,0.0,1.0
2011-07-11,28.04,28.4,28.0,28.4,27500,21.1682910811956,21.4400665729656,21.1380938043323,21.4400665729656,36427.1256967451,0.0,1.0
2011-07-12,28.0,28.249,27.95,27.99,51900,21.1380938043323,21.3260718528065,21.1003472082531,21.1305444851164,68747.9208604024,0.0,1.0
2011-07-13,28.03,28.32,27.9665,28.14,60500,21.1607417619798,21.3796720192389,21.1128035849592,21.2437842733539,80139.6765328391,0.0,1.0
2011-07-14,27.77,28.16,27.728,28.1,14300,20.9644594623681,21.2588829117856,20.9327523216616,21.2135869964906,18942.1053623075,0.0,1.0
2011-07-15,27.81,27.91,27.65,27.91,58800,20.9946567392314,21.0701499313898,20.8738676317781,21.0701499313898,77887.8178534042,0.0,1.0
2011-07-18,27.49,27.69,27.338,27.69,295700,20.7530785243248,20.9040649086415,20.6383288722441,20.9040649086415,391690.947946455,0.0,1.0
2011-07-19,27.87,27.89,27.58,27.58,80900,21.0399526545264,21.0550512929581,20.8210223972673,20.8210223972673,107161.980686061,0.0,1.0
2011-07-20,27.91,27.9828,27.836,27.94,25600,21.0701499313898,21.125108975281,21.0142849691926,21.0927978890373,33910.3424667881,0.0,1.0
2011-07-21,28.37,28.41,28.01,28.06,32900,21.4174186153181,21.4476158921814,21.1456431235481,21.1833897196273,43580.0885608332,0.0,1.0
2011-07-22,28.35,28.37,28.1802,28.33,40700,21.4023199768864,21.4174186153181,21.2741325366016,21.3872213384548,53912.1460311828,0.0,1.0
2011-07-25,28.2,28.32,28.04,28.13,28500,21.2890801886489,21.3796720192389,21.1682910811956,21.2362349541381,37751.748449354,0.0,1.0
2011-07-26,28.22,28.33,28.11,28.27,67200,21.3041788270806,21.3872213384548,21.2211363157064,21.3419254231598,89014.6489753189,0.0,1.0
2011-07-27,27.64,28.03,27.55,28.03,18500,20.8663183125623,21.1607417619798,20.7983744396198,21.1607417619798,24505.5209232649,0.0,1.0
2011-07-28,27.4,27.78,27.376,27.63,89500,20.6851346513823,20.972008781584,20.6670162852643,20.8587689933465,118553.736358498,0.0,1.0
2011-07-29,27.25,27.3678,27.0,27.14,30700,20.5718948631448,20.6608258435073,20.383161882749,20.4888523517706,40665.9185050936,0.0,1.0
2011-08-01,27.05,27.55,26.84,27.52,29900,20.4209084788281,20.7983744396198,20.2623727752957,20.7757264819723,39606.2203030066,0.0,1.0
2011-08-02,26.3,26.92,26.3,26.86,48600,19.8547095376407,20.3227673290223,19.8547095376407,20.2774714137273,64376.665776793,0.0,1.0
2011-08-03,26.42,26.42,25.83,26.35,438800,19.9453013682307,19.9453013682307,19.4998915344965,19.8924561337198,581244.46384479,0.0,1.0
2011-08-04,25.061,25.99,25.04,25.99,140800,18.919348886799,19.6206806419498,18.9034953164457,19.6206806419498,186506.883567334,0.0,1.0
2011-08-05,25.055,25.43,24.38,25.35,98700,18.9148192952695,19.1979187658632,18.4052402482007,19.1375242121365,130740.265682499,0.0,1.0
2011-08-08,23.26,24.57,23.19,24.29,224000,17.5597164960275,18.5486773133016,17.5068712615166,18.3372963752582,296715.496584395,0.0,1.0
2011-08-09,24.24,24.24,22.96,23.61,95000,18.2995497791791,18.2995497791791,17.3332369195525,17.8239426685816,125839.161497846,0.0,1.0
2011-08-10,23.3,24.04,23.3,23.89,155100,17.5899137728908,18.1485633948624,17.5899137728908,18.0353236066249,205448.988929642,0.0,1.0
2011-08-11,24.57,24.74,23.47,23.48,62400,18.5486773133016,18.6770157399707,17.7182521995599,17.7258015187758,82656.459762796,0.0,1.0
2011-08-12,24.532,24.8796,24.44,24.71,64800,18.5199899002814,18.7824042362238,18.4505361634957,18.6543677823232,85835.5543690575,0.0,1.0
2011-08-15,25.2,25.2,24.77,24.8394,84600,19.024284423899,19.024284423899,18.6996636976182,18.7520559729761,112063.084870714,0.0,1.0
2011-08-16,25.05,25.13,24.809,24.94,21700,18.9110446356616,18.9714391893882,18.72910604256,18.8280021242874,28744.3137316133,0.0,1.0
2011-08-17,24.9799,25.33,24.8265,25.06,32600,18.8581239079586,19.1224255737049,18.7423173511877,18.9185939548774,43182.7017350504,0.0,1.0
2011-08-18,23.96,24.35,23.82,24.35,86700,18.0881688411358,18.3825922905532,17.9824783721141,18.3825922905532,114844.792651192,0.0,1.0
2011-08-19,23.56,24.13,23.54,23.74,92000,17.7861960725024,18.2165072678049,17.7710974340708,17.9220838183874,121865.29324002,0.0,1.0
2011-08-22,23.56,24.09,23.56,24.09,23600,17.7861960725024,18.1863099909416,17.7861960725024,18.1863099909416,31261.0969615704,0.0,1.0
2011-08-23,24.214,24.3,23.64,23.69,62200,18.2799215492179,18.3448456944741,17.8465906262291,17.8843372223083,82391.5352122744,0.0,1.0
2011-08-24,24.72,24.74,24.21,24.28,17800,18.6619171015391,18.6770157399707,18.2769018215316,18.3297470560424,23578.2849964386,0.0,1.0
2011-08-25,24.26,24.92,24.18,24.92,33300,18.3146484176108,18.8129034858557,18.2542538638841,18.8129034858557,44109.9376618766,0.0,1.0
2011-08-26,24.57,24.72,23.842,23.94,21600,18.5486773133016,18.6619171015391,17.9990868743889,18.0730702027041,28611.8514563524,0.0,1.0
2011-08-29,25.43,25.43,24.9,24.9,17100,19.1979187658632,19.1979187658632,18.7978048474241,18.7978048474241,22651.0490696124,0.0,1.0
2011-08-30,25.45,25.55,25.15,25.27,32000,19.2130174042949,19.2885105964532,18.9865378278199,19.0771296584099,42387.9280834851,0.0,1.0
2011-08-31,25.58,25.83,25.4501,25.55,21800,19.3111585541007,19.4998915344965,19.213092897487,19.2885105964532,28876.7760068743,0.0,1.0
2011-09-01,25.24,25.75,25.21,25.62,55300,19.0544817007624,19.4394969807699,19.0318337431149,19.341355830964,73251.6382192727,0.0,1.0
2011-09-02,24.54,24.802,24.45,24.75,26300,18.5260293556541,18.7238215191089,18.4580854827116,18.6845650591866,34837.5783936143,0.0,1.0
2011-09-06,24.31,24.31,23.79,23.84,12700,18.3523950136899,18.3523950136899,17.9598304144666,17.9975770105458,16822.7089581332,0.0,1.0
2011-09-07,25.02,25.06,24.6778,24.6778,17000,18.8883966780141,18.9185939548774,18.6300589744483,18.6300589744483,22518.5867943514,0.0,1.0
2011-09-08,24.8,25.2045,24.7235,24.94,14000,18.7223116552657,19.0276816175462,18.6645593632646,18.8280021242874,18544.7185365248,0.0,1.0
2011-09-09,24.22,24.55,24.07,24.37,19000,18.2844511407474,18.5335786748699,18.1712113525099,18.3976909289849,25167.8322995693,0.0,1.0
2011-09-12,24.34,24.34,23.78,23.95,112800,18.3750429713374,18.3750429713374,17.9522810952508,18.0806195219199,149417.446494285,0.0,1.0
2011-09-13,24.64,24.6799,24.33,24.3565,25800,18.6015225478124,18.6316443314836,18.3674936521216,18.3874993480435,34175.2670173099,0.0,1.0
2011-09-14,24.94,25.1992,24.47,24.76,39200,18.8280021242874,19.0236804783618,18.4731841211432,18.6921143784024,51925.2119022693,0.0,1.0
2011-09-15,25.43,25.43,25.01,25.22,30500,19.1979187658632,19.1979187658632,18.8808473587982,19.0393830623307,40400.9939545718,0.0,1.0
2011-09-16,25.458,25.6655,25.31,25.52,42900,19.2190568596675,19.3757052333961,19.1073269352732,19.2658626388057,56826.3160869224,0.0,1.0
2011-09-19,25.08,25.21,24.86,24.88,18500,18.9336925933091,19.0318337431149,18.7676075705607,18.7827062089924,24505.5209232648,0.0,1.0
2011-09-20,25.04,25.4638,25.04,25.18,49000,18.9034953164457,19.2234354648127,18.9034953164457,19.0091857854674,64906.5148778367,0.0,1.0
2011-09-21,24.2,25.1,24.2,25.07,28200,18.2693525023158,18.9487912317407,18.2693525023158,18.9261432740932,37354.3616235712,0.0,1.0
2011-09-22,23.5,23.68,23.16,23.55,43600,17.7409001572074,17.8767879030924,17.4842233038691,17.7786467532866,57753.5520137487,0.0,1.0
2011-09-23,23.68,23.79,23.31,23.31,13200,17.8767879030924,17.9598304144666,17.5974630921066,17.5974630921066,17485.0203344377,0.0,1.0
2011-09-26,24.22,24.26,23.62,23.81,98800,18.2844511407474,18.3146484176108,17.8314919877974,17.9749290528983,130872.727957761,0.0,1.0
2011-09-27,24.48,24.88,24.4,24.7,22800,18.4807334403591,18.7827062089924,18.4203388866324,18.6468184631074,30201.3987594831,0.0,1.0
2011-09-28,23.89,24.5975,23.89,24.59,121500,18.0353236066249,18.5694379411451,18.0353236066249,18.5637759517332,160941.664441983,0.0,1.0
2011-09-29,24.19,24.47,23.8,24.29,19700,18.2618031830999,18.4731841211432,17.9673797336824,18.3372963752582,26095.0682263956,0.0,1.0
2011-09-30,23.68,24.04,23.68,23.89,13800,17.8767879030924,18.1485633948624,17.8767879030924,18.0353236066249,18279.793986003,0.0,1.0
2011-10-03,22.87,23.6,22.86,23.57,59800,17.26529304661,17.8163933493658,17.2577437273941,17.7937453917183,79212.4406060128,0.0,1.0
2011-10-04,23.4,23.4,22.32,22.53,93400,17.6654069650491,17.6654069650491,16.8500804897392,17.0086161932716,123719.765093672,0.0,1.0
2011-10-05,23.92,23.92,23.27,23.46,13200,18.0579715642724,18.0579715642724,17.5672658152433,17.7107028803441,17485.0203344377,0.0,1.0
2011-10-06,24.41,24.41,23.8,23.96,9000,18.4278882058482,18.4278882058482,17.9673797336824,18.0881688411358,11921.6047734802,0.0,1.0
2011-10-07,24.19,24.5628,24.11,24.49,111700,18.2618031830999,18.5432418034662,18.2014086293733,18.4882827595749,147960.361466416,0.0,1.0
2011-10-10,25.12,25.12,24.6,24.6,30200,18.9638898701724,18.9638898701724,18.5713252709491,18.5713252709491,40003.6071287891,0.0,1.0
2011-10-11,25.11,25.224,24.93,24.93,15800,18.9563405509566,19.042402790017,18.8204528050716,18.8204528050716,20929.0394912208,0.0,1.0
2011-10-12,25.55,25.87,25.46,25.47,15300,19.2885105964532,19.5300888113599,19.2205667235107,19.2281160427265,20266.7281149164,0.0,1.0
2011-10-13,25.43,25.488,25.0088,25.37,59500,19.1979187658632,19.241704817315,18.8799414404923,19.1526228505682,78815.0537802303,0.0,1.0
2011-10-14,25.89,25.89,25.53,25.71,29500,19.5451874497915,19.5451874497915,19.2734119580215,19.4092997039065,39076.3712019629,0.0,1.0
2011-10-17,25.17,25.7888,25.1554,25.76,212800,19.0016364662516,19.4687883393273,18.9906144601964,19.4470462999857,281879.721755176,0.0,1.0
2011-10-18,25.91,26.07,24.9271,25.19,32200,19.5602860882232,19.6810751956765,18.818263502499,19.0167351046832,42652.8526340069,0.0,1.0
2011-10-19,25.58,26.0035,25.51,25.94,90400,19.3111585541007,19.6308722228912,19.2583133195899,19.5829340458707,119745.896835846,0.0,1.0
2011-10-20,25.8,25.8,25.231,25.62,14300,19.477243576849,19.477243576849,19.0476873134681,19.341355830964,18942.1053623075,0.0,1.0
2011-10-21,26.338,26.4135,26.0615,26.1,25000,19.8833969506608,19.9403943107404,19.6746582743431,19.703723153324,33115.5688152229,0.0,1.0
2011-10-24,26.88,26.93,26.54,26.54,16300,20.292570052159,20.3303166482381,20.0358931988207,20.0358931988207,21591.3508675252,0.0,1.0
2011-10-25,26.144,26.75,26.111,26.75,13300,19.7369401578737,20.1944289023532,19.7120274044614,20.1944289023532,17617.4826096985,0.0,1.0
2011-10-26,26.59,26.688,26.02,26.44,30400,20.0736397948998,20.147623123215,19.6433285995973,19.9604000066623,40268.531679311,0.0,1.0
2011-10-27,27.76,28.1065,27.3345,27.41,122500,20.9569101431523,21.2184940539809,20.6356866105186,20.6926839705981,162266.287194592,0.0,1.0
2011-10-28,27.95,27.975,27.62,27.67,40600,21.1003472082531,21.1192205062927,20.8512196741306,20.8889662702098,53779.6837559218,0.0,1.0
2011-10-31,27.01,27.63,27.01,27.63,182800,20.3907112019648,20.8587689933465,20.3907112019648,20.8587689933465,242141.039176909,0.0,1.0
2011-11-01,26.068,26.46,25.82,26.24,65900,19.6795653318334,19.975498645094,19.4923422152807,19.8094136223457,87292.6393969271,0.0,1.0
2011-11-02,26.59,26.75,26.35,26.47,96400,20.0736397948998,20.1944289023532,19.8924561337198,19.9830479643098,127693.633351499,0.0,1.0
2011-11-03,27.27,27.31,26.7542,26.91,40600,20.5869935015765,20.6171907784398,20.1975996164238,20.3152180098065,53779.6837559217,0.0,1.0
2011-11-04,27.2,27.219,26.67,27.01,67000,20.5341482670656,20.5484919735757,20.1340343486265,20.3907112019648,88749.7244247972,0.0,1.0
2011-11-07,27.295,27.32,26.87,27.2299,224100,20.6058667996161,20.6247400976556,20.2850207329432,20.556720731521,296847.958859656,0.0,1.0
2011-11-08,27.739,27.739,27.1,27.26,38800,20.941056572799,20.941056572799,20.4586550749073,20.5794441823606,51395.3628012259,0.0,1.0
2011-11-09,26.51,27.06,26.446,27.01,53300,20.0132452411732,20.428457798044,19.9649295981918,20.3907112019648,70602.3927140549,0.0,1.0
2011-11-10,26.7516,26.9399,26.47,26.84,14700,20.1956367934277,20.3377904742618,19.9830479643098,20.2623727752957,19471.954463351,0.0,1.0
2011-11-11,27.42,27.48,27.13,27.13,15200,20.700233289814,20.745529205109,20.4813030325548,20.4813030325548,20134.2658396554,0.0,1.0
2011-11-14,27.02,27.25,26.93,27.25,13300,20.3982605211806,20.5718948631448,20.3303166482381,20.5718948631448,17617.4826096986,0.0,1.0
2011-11-15,27.19,27.274,26.7735,26.98,44400,20.5265989478498,20.5900132292628,20.2121698025104,20.3680632443173,58813.2502158357,0.0,1.0
2011-11-16,26.61,27.2,26.61,26.86,78300,20.0887384333315,20.5341482670656,20.0887384333315,20.2774714137273,103717.961529278,0.0,1.0
2011-11-17,26.04,26.6255,25.87,26.53,15500,19.658427238029,20.100439878116,19.5300888113599,20.0283438796048,20531.6526654381,0.0,1.0
2011-11-18,26.05,26.2208,25.99,26.15,5800,19.6659765572448,19.7949189294513,19.6206806419498,19.7414697494032,7682.81196513171,0.0,1.0
2011-11-21,25.5995,25.66,25.3,25.58,37700,19.3258797265716,19.3715531078274,19.0997776160574,19.3111585541007,49938.2777733559,0.0,1.0
2011-11-22,25.27,25.5105,25.12,25.4,78000,19.0771296584099,19.2586907855507,18.9638898701724,19.1752708082157,103320.574703495,0.0,1.0
2011-11-23,24.58,25.0,24.57,25.0,34700,18.5562266325174,18.8732980395824,18.5486773133016,18.8732980395824,45964.4095155292,0.0,1.0
2011-11-25,24.54,24.81,24.53,24.56,15900,18.5260293556541,18.7298609744816,18.5184800364382,18.5411279940857,21061.5017664817,0.0,1.0
2011-11-28,25.29,25.42,25.125,25.27,9100,19.0922282968415,19.1903694466474,18.9676645297803,19.0771296584099,12054.0670487411,0.0,1.0
2011-11-29,25.38,25.54,25.3,25.39,26100,19.160172169784,19.2809612772374,19.0997776160574,19.1677214889999,34572.6538430927,0.0,1.0
2011-11-30,26.5602,26.61,26.16,26.16,44000,20.0511428236366,20.0887384333315,19.749019068619,19.749019068619,58283.4011147923,0.0,1.0
2011-12-01,26.59,26.77,26.47,26.55,22500,20.0736397948998,20.2095275407848,19.9830479643098,20.0434425180365,29804.0119337006,0.0,1.0
2011-12-02,26.58,27.0,26.52,26.8929,27000,20.066090475684,20.383161882749,20.020794560389,20.3023086739474,35764.8143204406,0.0,1.0
2011-12-05,27.01,27.238,26.856,27.15,25300,20.3907112019648,20.5628356800858,20.274451686041,20.4964016709865,33512.9556410055,0.0,1.0
2011-12-06,27.03,27.16,26.831,26.96,23400,20.4058098403965,20.5039509902023,20.2555783880014,20.3529646058856,30996.1724110485,0.0,1.0
2011-12-07,27.001,27.125,26.641,26.9,27000,20.3839168146706,20.4775283729469,20.1121413229006,20.3076686905906,35764.8143204406,0.0,1.0
2011-12-08,26.19,26.84,26.19,26.84,16500,19.7716670262665,20.2623727752957,19.7716670262665,20.2623727752957,21856.2754180471,0.0,1.0
2011-12-09,26.8236,26.86,26.33,26.38,25000,20.2499918917817,20.2774714137273,19.8773574952882,19.9151040913673,33115.5688152228,0.0,1.0
2011-12-12,26.24,26.53,26.0,26.53,23400,19.8094136223457,20.0283438796048,19.6282299611657,20.0283438796048,30996.1724110485,0.0,1.0
2011-12-13,25.83,26.53,25.762,26.39,34000,19.4998915344965,20.0283438796048,19.4485561638289,19.9226534105832,45037.1735887031,0.0,1.0
2011-12-14,25.53,25.72,25.43,25.69,40300,19.2734119580215,19.4168490231224,19.1979187658632,19.3942010654749,53382.2969301392,0.0,1.0
2011-12-15,25.63,25.87,25.61,25.83,25300,19.3489051501799,19.5300888113599,19.3338065117482,19.4998915344965,33512.9556410054,0.0,1.0
2011-12-16,25.765,26.05,25.6261,25.79,34500,19.4508209595936,19.6659765572448,19.3459609156857,19.4696942576332,45699.4849650075,0.0,1.0
2011-12-19,25.18,25.9,25.18,25.85,72600,19.0091857854674,19.5527367690074,19.0091857854674,19.5149901729282,96167.6118394069,0.0,1.0
2011-12-20,26.12,26.19,25.61,25.61,44000,19.7188217917557,19.7716670262665,19.3338065117482,19.3338065117482,58283.4011147921,0.0,1.0
2011-12-21,26.12,26.12,25.7365,25.95,25200,19.8873225966531,19.8873225966531,19.5953322361701,19.7578874955263,33097.6679641519,0.2232,1.0
2011-12-22,26.46,26.51,26.16,26.16,41600,20.1461927989066,20.1842619462968,19.9177779145652,19.9177779145652,54637.4201312985,0.0,1.0
2011-12-23,26.66,26.69,26.5,26.59,41300,20.2984693884675,20.3213108769016,20.1766481168188,20.2451725821212,54243.4002745824,0.0,1.0
2011-12-27,26.63,26.72,26.58,26.65,10500,20.2756279000334,20.3441523653358,20.2375587526431,20.2908555589894,13790.6949850633,0.0,1.0
2011-12-28,26.13,26.61,26.13,26.61,91700,19.8949364261311,20.2604002410773,19.8949364261311,20.2604002410773,120438.736202886,0.0,1.0
2011-12-29,26.52,26.53,26.306,26.32,107400,20.1918757757749,20.1994896052529,20.0289398249447,20.039599186214,141059.108704362,0.0,1.0
2011-12-30,26.45,26.57,26.44,26.47,45900,20.1385789694285,20.2299449231651,20.1309651399505,20.1538066283846,60285.0380775627,0.0,1.0
2012-01-03,26.91,27.14,26.89,26.99,85900,20.4888151254186,20.6639332034136,20.4735874664625,20.549725761243,112821.018973042,0.0,1.0
2012-01-04,26.95,26.99,26.6775,26.86,15600,20.5192704433308,20.549725761243,20.3117935900541,20.4507459780284,20489.0325492369,0.0,1.0
2012-01-05,26.98,27.02,26.55,26.77,39100,20.5421119317649,20.5725672496771,20.214717264209,20.382221512726,51353.9213253311,0.0,1.0
2012-01-06,26.95,27.07,26.8375,27.07,28800,20.5192704433308,20.6106363970673,20.4336148617028,20.6106363970673,37825.9062447451,0.0,1.0
2012-01-09,27.0,27.06,26.87,27.0,14800,20.557339590721,20.6030225675893,20.4583598075064,20.557339590721,19438.3129313274,0.0,1.0
2012-01-10,27.45,27.49,27.33,27.33,17800,20.899961917233,20.9304172351452,20.8085959634965,20.8085959634965,23378.5114984883,0.0,1.0
2012-01-11,27.5,27.54,27.256,27.32,73200,20.9380310646233,20.9684863825354,20.752253625359,20.8009821340184,96140.845038727,0.0,1.0
2012-01-12,27.61,27.632,27.33,27.59,13200,21.0217831888817,21.0385336137334,20.8085959634965,21.0065555299257,17336.8736955082,0.0,1.0
2012-01-13,27.32,27.4,27.122,27.4,41800,20.8009821340184,20.8618927698428,20.6502283103532,20.8618927698428,54900.100035776,0.0,1.0
2012-01-17,27.38,27.57,27.282,27.57,43300,20.8466651108867,20.9913278709696,20.7720495820019,20.9913278709696,56870.1993193564,0.0,1.0
2012-01-18,27.88,27.88,27.33,27.36,75600,21.227356584789,21.227356584789,20.8085959634965,20.8314374519306,99293.0038924557,0.0,1.0
2012-01-19,28.11,28.14,27.93,28.0,76800,21.402474662784,21.4253161512181,21.2654257321792,21.3187225385255,100869.08331932,0.0,1.0
2012-01-20,28.09,28.12,28.0005,28.07,33900,21.3872470038279,21.410088492262,21.3191032299994,21.3720193448718,44524.2438089187,0.0,1.0
2012-01-23,28.2128,28.4,28.1278,28.16,30300,21.4807448298183,21.6232757176473,21.4160272792549,21.4405438101742,39796.0055283256,0.0,1.0
2012-01-24,28.19,28.21,27.94,28.04,43700,21.4633852986083,21.4786129575644,21.2730395616572,21.3491778564377,57395.5591283113,0.0,1.0
2012-01-25,28.37,28.459,27.898,28.07,54600,21.6004342292132,21.6681973115678,21.2410614778494,21.3720193448718,71711.6139223291,0.0,1.0
2012-01-26,28.102,28.52,28.0,28.51,34200,21.3963835992016,21.7146416713838,21.3187225385255,21.7070278419058,44918.2636656347,0.0,1.0
2012-01-27,28.19,28.19,28.01,28.01,47000,21.4633852986083,21.4633852986083,21.3263363680035,21.3263363680035,61729.7775521883,0.0,1.0
2012-01-30,27.95,28.0115,27.712,27.92,52100,21.2806533911353,21.3274784424252,21.0994442495578,21.2578119027011,68428.1151163617,0.0,1.0
2012-01-31,27.91,28.14,27.75,28.11,38500,21.2501980732231,21.4253161512181,21.1283768015744,21.402474662784,50565.8816118988,0.0,1.0
2012-02-01,28.32,28.51,28.2195,28.22,202100,21.5623650818229,21.7070278419058,21.4858460955686,21.4862267870425,265438.04347441,0.0,1.0
2012-02-02,28.401,28.5,28.27,28.38,59200,21.6240371005951,21.6994140124277,21.5242959344327,21.6080480586912,77753.2517253094,0.0,1.0
2012-02-03,28.97,29.0,28.7007,28.73,48000,22.0572639978958,22.08010548633,21.8522235700521,21.8745320904228,63043.1770745753,0.0,1.0
2012-02-06,29.009,29.01,28.79,28.85,35600,22.0869579328602,22.087719315808,21.920215067291,21.9658980441593,46757.0229969766,0.0,1.0
2012-02-07,29.08,29.1,28.7787,28.86,18600,22.1410161221543,22.1562437811104,21.9116114399808,21.9735118736373,24429.2311163979,0.0,1.0
2012-02-08,29.15,29.241,28.99,29.13,48400,22.1943129285006,22.2635987767509,22.0724916568519,22.1790852695446,63568.5368835301,0.0,1.0
2012-02-09,29.2,29.2425,29.036,29.19,47500,22.2323820758909,22.2647408511726,22.1075152724509,22.2247682464128,62386.4773133816,0.0,1.0
2012-02-10,28.92,28.9568,28.7999,28.94,38700,22.0191948505056,22.0472137429848,21.9277527584743,22.0344225094617,50828.5615163763,0.0,1.0
2012-02-13,29.1046,29.16,28.97,29.11,232700,22.1597461426703,22.2019267579787,22.0572639978958,22.1638576105885,305628.068859451,0.0,1.0
2012-02-14,29.09,29.11,28.88,29.0,82500,22.1486299516324,22.1638576105885,21.9887395325934,22.08010548633,108355.460596926,0.0,1.0
2012-02-15,29.08,29.3,29.06,29.23,50200,22.1410161221543,22.3085203706713,22.1257884631982,22.255223564325,65932.6560238267,0.0,1.0
2012-02-16,29.58,29.59,28.99,29.03,73300,22.5217075960566,22.5293214255346,22.0724916568519,22.1029469747641,96272.1849909658,0.0,1.0
2012-02-17,29.67,29.744,29.568,29.67,44000,22.590232061359,22.6465743994965,22.5125710006829,22.590232061359,57789.5789850272,0.0,1.0
2012-02-21,29.59,29.819,29.526,29.76,49800,22.5293214255346,22.7036781205818,22.4805929168751,22.6587565266614,65407.2962148718,0.0,1.0
2012-02-22,29.41,29.62,29.39,29.52,19700,22.3922724949298,22.5521629139688,22.3770448359737,22.4760246191883,25873.9705910236,0.0,1.0
2012-02-23,29.64,29.6499,29.34,29.48,29500,22.5673905729248,22.5749282641081,22.3389756885835,22.4455693012761,38745.2859104161,0.0,1.0
2012-02-24,29.68,29.8152,29.648,29.71,14200,22.597845890837,22.7007848653802,22.5734816365073,22.6206873792712,18650.2732178952,0.0,1.0
2012-02-27,29.75,29.7694,29.42,29.49,19500,22.6511426971833,22.6659135263707,22.3998863244079,22.4531831307542,25611.2906865462,0.0,1.0
2012-02-28,29.78,29.8814,29.68,29.74,50000,22.6739841856175,22.7511884165248,22.597845890837,22.6435288677053,65669.9761193491,0.0,1.0
2012-02-29,29.53,29.9,29.4877,29.84,175700,22.4836384486664,22.765350139354,22.4514319499742,22.7196671624857,230764.296083392,0.0,1.0
2012-03-01,29.74,29.84,29.57,29.64,64000,22.6435288677053,22.7196671624857,22.5140937665785,22.5673905729248,84057.5694327669,0.0,1.0
2012-03-02,29.56,29.79,29.5029,29.73,45400,22.5064799371005,22.6815980150955,22.4630049707809,22.6359150382272,59628.338316369,0.0,1.0
2012-03-05,29.3,29.47,29.1751,29.47,46200,22.3085203706713,22.4379554717981,22.2134236404905,22.4379554717981,60679.0579342787,0.0,1.0
2012-03-06,28.709,28.95,28.61,28.95,66800,21.8585430485189,22.0420363389398,21.7831661366862,22.0420363389398,87735.0880954504,0.0,1.0
2012-03-07,29.0,29.03,28.76,28.77,36700,22.08010548633,22.1029469747641,21.8973735788569,21.9049874083349,48201.7624716022,0.0,1.0
2012-03-08,29.37,29.43,29.106,29.2,68900,22.3618171770176,22.4075001538859,22.1608120787973,22.2323820758909,90493.2270924633,0.0,1.0
2012-03-09,29.55,29.63,29.42,29.42,16800,22.4988661076224,22.5597767434468,22.3998863244079,22.3998863244079,22065.1119761014,0.0,1.0
2012-03-12,29.42,29.56,29.337,29.55,17100,22.3998863244079,22.5064799371005,22.3366915397401,22.4988661076224,22459.1318328174,0.0,1.0
2012-03-13,29.99,30.0,29.57,29.66,30200,22.8338746046564,22.8414884341345,22.5140937665785,22.5826182318809,39664.6655760869,0.0,1.0
2012-03-14,29.85,30.0595,29.79,30.03,33400,22.7272809919638,22.8867907195288,22.6815980150955,22.8643299225686,43867.5440477252,0.0,1.0
2012-03-15,30.17,30.194,29.82,29.82,19700,22.9709235352612,22.9891967260085,22.7044395035297,22.7044395035297,25873.9705910236,0.0,1.0
2012-03-16,30.26,30.2944,30.18,30.23,32100,23.0394480005636,23.0656395739681,22.9785373647393,23.0166065121295,42160.1246686222,0.0,1.0
2012-03-19,30.37,30.5,30.23,30.24,32700,23.1232001248221,23.2221799080367,23.0166065121295,23.0242203416075,42948.1643820544,0.0,1.0
2012-03-20,30.15,30.19,29.9682,30.15,48100,22.9556958763051,22.9861511942173,22.8172764563943,22.9556958763051,63174.517026814,0.0,1.0
2012-03-21,30.07,30.22,29.993,30.18,46400,22.8947852404808,23.0089926826514,22.8361587534998,22.9785373647393,60941.737838756,0.0,1.0
2012-03-22,29.72,29.8376,29.59,29.79,22700,22.6283012087492,22.717839843411,22.5293214255346,22.6815980150955,29814.1691581845,0.0,1.0
2012-03-23,29.87,29.9,29.54,29.75,43800,22.7425086509199,22.765350139354,22.4912522781444,22.6511426971833,57526.8990805498,0.0,1.0
2012-03-26,30.27,30.27,30.081,30.1,112900,23.0470618300417,23.0470618300417,22.9031604529066,22.9176267289149,148282.80607749,0.0,1.0
2012-03-27,30.11,30.34,30.084,30.31,77100,22.925240558393,23.100358636388,22.90544460175,23.0775171479538,101263.103176036,0.0,1.0
2012-03-28,29.8,30.09,29.58,30.06,30500,22.6892118445736,22.9100128994369,22.5217075960566,22.8871714110027,40058.6854328029,0.0,1.0
2012-03-29,29.7252,29.73,29.3799,29.56,147700,22.6322604000778,22.6359150382272,22.3693548682009,22.5064799371005,193989.109456557,0.0,1.0
2012-03-30,29.78,29.9,29.6,29.9,46600,22.6739841856175,22.765350139354,22.5369352550127,22.765350139354,61204.4177432334,0.0,1.0
2012-04-02,29.98,30.1122,29.7,29.78,107900,22.8262607751784,22.9269156008781,22.6130735497931,22.6739841856175,141715.808465555,0.0,1.0
2012-04-03,29.78,29.95,29.59,29.93,41700,22.6739841856175,22.8034192867442,22.5293214255346,22.7881916277881,54768.7600835371,0.0,1.0
2012-04-04,29.39,29.52,29.295,29.43,47500,22.3770448359737,22.4760246191883,22.3047134559323,22.4075001538859,62386.4773133818,0.0,1.0
2012-04-05,29.2,29.39,29.12,29.25,42500,22.2323820758909,22.3770448359737,22.1714714400665,22.2704512232811,55819.4797014467,0.0,1.0
2012-04-09,28.816,28.86,28.66,28.84,45100,21.940011023934,21.9735118736373,21.8212352840765,21.9582842146813,59234.3184596528,0.0,1.0
2012-04-10,28.29,28.81,28.23,28.77,43800,21.5395235933888,21.9354427262471,21.4938406165205,21.9049874083349,57526.8990805498,0.0,1.0
2012-04-11,28.47,28.62,28.43,28.61,51300,21.6765725239936,21.7907799661643,21.6461172060814,21.7831661366862,67377.3954984523,0.0,1.0
2012-04-12,28.9629,29.0,28.52,28.52,23500,22.0518581789664,22.08010548633,21.7146416713838,21.7146416713838,30864.8887760942,0.0,1.0
2012-04-13,28.56,28.89,28.56,28.89,18400,21.745096989296,21.9963533620715,21.745096989296,21.9963533620715,24166.5512119205,0.0,1.0
2012-04-16,28.53,28.76,28.459,28.72,24000,21.7222555008619,21.8973735788569,21.6681973115678,21.8669182609447,31521.5885372876,0.0,1.0
2012-04-17,28.94,29.01,28.73,28.73,32200,22.0344225094617,22.087719315808,21.8745320904228,21.8745320904228,42291.4646208609,0.0,1.0
2012-04-18,28.8,28.88,28.7699,28.79,23800,21.9278288967691,21.9887395325934,21.9049112700402,21.920215067291,31258.9086328102,0.0,1.0
2012-04-19,28.7,28.97,28.57,28.78,58600,21.8516906019886,22.0572639978958,21.7527108187741,21.912601237813,76965.2120118773,0.0,1.0
2012-04-20,28.72,28.87,28.72,28.8,21800,21.8669182609447,21.9811257031154,21.8669182609447,21.9278288967691,28632.1095880363,0.0,1.0
2012-04-23,28.51,28.54,28.26,28.34,28200,21.7070278419058,21.7298693303399,21.5166821049547,21.577592740779,37037.8665313129,0.0,1.0
2012-04-24,28.58,28.66,28.48,28.52,43700,21.7603246482521,21.8212352840765,21.6841863534716,21.7146416713838,57395.5591283111,0.0,1.0
2012-04-25,28.9,28.95,28.72,28.84,52300,22.0039671915495,22.0420363389398,21.8669182609447,21.9582842146813,68690.7950208393,0.0,1.0
2012-04-26,29.09,29.15,28.79,28.79,47500,22.1486299516324,22.1943129285006,21.920215067291,21.920215067291,62386.4773133816,0.0,1.0
2012-04-27,29.14,29.18,28.94,29.17,95900,22.1866990990226,22.2171544169348,22.0344225094617,22.2095405874567,125955.014196912,0.0,1.0
2012-04-30,29.09,29.11,28.9301,29.11,45000,22.1486299516324,22.1638576105885,22.0268848182784,22.1638576105885,59102.9785074142,0.0,1.0
2012-05-01,29.3,29.4995,29.06,29.09,68200,22.3085203706713,22.4604162687583,22.1257884631982,22.1486299516324,89573.8474267923,0.0,1.0
2012-05-02,29.05,29.1,28.94,29.1,40000,22.1181746337202,22.1562437811104,22.0344225094617,22.1562437811104,52535.9808954793,0.0,1.0
2012-05-03,28.7,29.13,28.6406,29.02,303900,21.8516906019886,22.1790852695446,21.806464454889,22.0953331452861,399142.114853405,0.0,1.0
2012-05-04,28.22,28.56,28.15,28.56,53500,21.4862267870425,21.745096989296,21.4329299806962,21.745096989296,70266.8744477035,0.0,1.0
2012-05-07,28.15,28.3,28.0,28.1,38000,21.4329299806962,21.5471374228668,21.3187225385255,21.3948608333059,49909.1818507053,0.0,1.0
2012-05-08,28.05,28.0636,27.71,28.0,53100,21.3567916859157,21.3671464940059,21.0979214836622,21.3187225385255,69741.5146387489,0.0,1.0
2012-05-09,27.97,28.11,27.62,27.72,33000,21.2958810500914,21.402474662784,21.0293970183598,21.1055353131402,43342.1842387704,0.0,1.0
2012-05-10,28.03,29.1,28.0,28.5,53700,21.3415640269596,22.1562437811104,21.3187225385255,21.6994140124277,70529.5543521811,0.0,1.0
2012-05-11,27.91,29.1,27.89,27.9,58000,21.2501980732231,22.1562437811104,21.234970414267,21.242584243745,76177.172298445,0.0,1.0
2012-05-14,27.6,27.799,27.5,27.67,25200,21.0141693594037,21.1656845660168,20.9380310646233,21.06746616575,33097.667964152,0.0,1.0
2012-05-15,27.28,27.62,27.26,27.6,30000,20.7705268161063,21.0293970183598,20.7552991571502,21.0141693594037,39401.9856716094,0.0,1.0
2012-05-16,27.12,27.554,27.1,27.39,73300,20.6487055444576,20.9791457438047,20.6334778855015,20.8542789403648,96272.1849909657,0.0,1.0
2012-05-17,26.68,27.13,26.68,27.13,52500,20.3136970474236,20.6563193739356,20.3136970474236,20.6563193739356,68953.4749253166,0.0,1.0
2012-05-18,26.44,26.851,26.4,26.81,63900,20.1309651399505,20.4438935314981,20.1005098220383,20.4126768306382,83926.2294805282,0.0,1.0
2012-05-21,26.89,26.93,26.5199,26.53,97300,20.4735874664625,20.5040427843747,20.1917996374801,20.1994896052529,127793.773528254,0.0,1.0
2012-05-22,26.88,27.1456,26.75,26.96,73600,20.4659736369845,20.6681969479213,20.3669938537699,20.5268842728088,96666.2048476818,0.0,1.0
2012-05-23,26.94,26.9552,26.434,26.72,168000,20.5116566138527,20.5232296346594,20.1263968422637,20.3441523653358,220651.119761014,0.0,1.0
2012-05-24,26.97,27.0497,26.744,27.02,76300,20.5344981022869,20.5951803232269,20.3624255560831,20.5725672496771,100212.383558127,0.0,1.0
2012-05-25,27.05,27.2,26.99,26.99,104400,20.5954087381112,20.7096161802819,20.549725761243,20.549725761243,137118.910137201,0.0,1.0
2012-05-29,27.42,27.49,27.2252,27.25,48400,20.8771204287989,20.9304172351452,20.7288030305666,20.7476853276721,63568.53688353,0.0,1.0
2012-05-30,26.93,27.48,26.8845,27.22,62100,20.5040427843747,20.9228034056672,20.4693998602496,20.724843839238,81562.1103402317,0.0,1.0
2012-05-31,26.85,26.99,26.5525,26.9,83300,20.4431321485503,20.549725761243,20.2166207215785,20.4812012959406,109406.180214836,0.0,1.0
2012-06-01,26.17,26.759,26.1301,26.42,70200,19.9253917440433,20.3738463003001,19.8950125644259,20.1157374809944,92200.6464715662,0.0,1.0
2012-06-04,26.07,26.4335,25.844,26.22,130500,19.8492534492628,20.1260161507898,19.677180903059,19.9634608914335,171398.637671502,0.0,1.0
2012-06-05,26.39,26.4204,25.89,26.02,58100,20.0928959925603,20.1160420341735,19.712204518658,19.8111843018726,76308.5122506836,0.0,1.0
2012-06-06,26.96,26.97,26.56,26.56,56500,20.5268842728088,20.5344981022869,20.222331093687,20.222331093687,74207.0730148647,0.0,1.0
2012-06-07,26.95,27.45,26.946,27.39,28800,20.5192704433308,20.899961917233,20.5162249115396,20.8542789403648,37825.9062447451,0.0,1.0
2012-06-08,27.13,27.13,26.74,26.84,31000,20.6563193739356,20.6563193739356,20.3593800242918,20.4355183190723,40715.3851939965,0.0,1.0
2012-06-11,26.71,27.3,26.71,27.3,213500,20.3365385358577,20.7857544750624,20.3365385358577,20.7857544750624,280410.798029621,0.0,1.0
2012-06-12,27.05,27.05,26.7,26.79,47000,20.5954087381112,20.5954087381112,20.3289247063797,20.3974491716821,61729.7775521883,0.0,1.0
2012-06-13,26.78,27.0759,26.7075,26.98,15400,20.389835342204,20.6151285564594,20.3346350784882,20.5421119317649,20226.3526447596,0.0,1.0
2012-06-14,27.04,27.11,26.78,26.86,28200,20.5877949086332,20.6410917149795,20.389835342204,20.4507459780284,37037.8665313129,0.0,1.0
2012-06-15,27.399,27.4,27.15,27.17,89200,20.861131386895,20.8618927698428,20.6715470328917,20.6867746918478,117155.237396919,0.0,1.0
2012-06-18,27.34,27.37,27.2,27.29,35800,20.8162097929745,20.8390512814087,20.7096161802819,20.7781406455843,47019.7029014541,0.0,1.0
2012-06-19,27.71,27.82,27.46,27.49,45200,21.0979214836622,21.1816736079207,20.9075757467111,20.9304172351452,59365.6584118916,0.0,1.0
2012-06-20,27.67,27.777,27.51,27.71,50700,21.06746616575,21.1489341411651,20.9456448941013,21.0979214836622,66589.3557850201,0.0,1.0
2012-06-21,26.82,27.53,26.81,27.53,48500,20.5551315801724,21.0992830873283,20.5474674744378,21.0992830873283,63282.0079466059,0.1771,1.0
2012-06-22,26.98,27.0272,26.78,26.92,176300,20.6777572719258,20.7139318509931,20.524475157234,20.6317726375183,230033.360845086,0.0,1.0
2012-06-25,26.47,26.67,26.406,26.67,43000,20.2868878794617,20.4401699941535,20.2378376027603,20.4401699941535,56105.697767094,0.0,1.0
2012-06-26,26.659,26.71,26.37,26.52,21900,20.4317394778455,20.4708264170919,20.2102468221158,20.3252084081347,28574.7623511478,0.0,1.0
2012-06-27,26.96,27.019,26.7,26.7,81200,20.6624290604566,20.7076472842907,20.4631623113573,20.4631623113573,105948.433922978,0.0,1.0
2012-06-28,27.05,27.064,26.7,26.79,51700,20.731406012068,20.7421357600964,20.4631623113573,20.5321392629686,67457.3156874129,0.0,1.0
2012-06-29,27.77,27.77,27.547,27.66,186700,21.2832216249585,21.2832216249585,21.1123120670771,21.198916461878,243603.111002708,0.0,1.0
2012-07-02,27.85,28.0,27.6001,27.82,139000,21.3445344708352,21.4594960568541,21.1530084685278,21.3215421536315,181364.929991304,0.0,1.0
2012-07-03,28.1,28.14,27.86,27.87,28000,21.5361371142,21.5667935371384,21.3521985765698,21.3598626823044,36533.9427320612,0.0,1.0
2012-07-05,27.89,28.05,27.811,27.98,25200,21.3751908937736,21.497816585527,21.3146444584703,21.4441678453849,32880.5484588551,0.0,1.0
2012-07-06,27.68,27.69,27.521,27.64,28300,21.2142446733472,21.2219087790818,21.0923853921672,21.1835882504088,36925.3778327618,0.0,1.0
2012-07-09,27.51,27.6899,27.3945,27.61,22900,21.0839548758591,21.2218321380244,20.9954344546246,21.160595933205,29879.5460201501,0.0,1.0
2012-07-10,27.18,27.7,27.04,27.7,38800,20.8310393866176,21.2295728848164,20.7237419063334,21.2295728848164,50625.6063572849,0.0,1.0
2012-07-11,27.28,27.3795,27.139,27.2,64000,20.9076804439636,20.9839382960227,20.7996165531058,20.8463675980868,83506.1548161397,0.0,1.0
2012-07-12,27.07,27.116,26.799,27.05,36000,20.7467342235371,20.7819891099163,20.5390369581297,20.731406012068,46972.2120840788,0.0,1.0
2012-07-13,27.44,27.482,27.04,27.04,52900,21.030306135717,21.0624953798023,20.7237419063334,20.7237419063334,69023.0560902156,0.0,1.0
2012-07-16,27.318,27.422,27.207,27.38,36700,20.936804045755,21.0165107453947,20.851732472101,20.9843215013095,47885.5606523802,0.0,1.0
2012-07-17,27.59,27.64,27.168,27.46,45000,21.1452677217359,21.1835882504088,20.8218424597361,21.0456343471862,58715.2651050982,0.0,1.0
2012-07-18,27.85,27.949,27.52,27.52,31500,21.3445344708352,21.4204091176077,21.0916189815937,21.0916189815937,41100.6855735689,0.0,1.0
2012-07-19,27.91,28.05,27.84,27.95,23000,21.3905191052428,21.497816585527,21.3368703651006,21.4211755281811,30010.0243870502,0.0,1.0
2012-07-20,27.61,28.15,27.594,27.82,20900,21.160595933205,21.5744576428729,21.1483333640297,21.3215421536315,27269.9786821457,0.0,1.0
2012-07-23,27.36,27.44,27.079,27.17,90100,20.9689932898403,21.030306135717,20.7536319186983,20.8233752808831,117561.008577097,0.0,1.0
2012-07-24,27.03,27.58,26.8247,27.37,27900,20.7160778005988,21.1376036160013,20.5587337098676,20.9766573955749,36403.4643651609,0.0,1.0
2012-07-25,26.96,27.7,26.9038,27.14,124900,20.6624290604566,21.2295728848164,20.6193567862282,20.8003829636793,162967.480258373,0.0,1.0
2012-07-26,27.68,27.776,27.38,27.48,55100,21.2142446733472,21.2878200883993,20.9843215013095,21.0609625586554,71893.5801620203,0.0,1.0
2012-07-27,28.2733,28.3513,27.77,27.77,29800,21.6689560665804,21.7287360913103,21.2832216249585,21.2832216249585,38882.5533362652,0.0,1.0
2012-07-30,28.24,28.373,28.106,28.26,61000,21.6434345944843,21.7453672007543,21.5407355776407,21.6587628059534,79591.8038091332,0.0,1.0
2012-07-31,28.15,28.45,28.1,28.45,65400,21.5744576428729,21.8043808149107,21.5361371142,21.8043808149107,85332.8519527431,0.0,1.0
2012-08-01,28.1303,28.28,28.04,28.2,69900,21.5593593545758,21.6740910174226,21.4901524797924,21.6127781715459,91204.3784632528,0.0,1.0
2012-08-02,27.73,27.95,27.466,27.86,47300,21.2525652020201,21.4211755281811,21.0502328106269,21.3521985765698,61716.2675438035,0.0,1.0
2012-08-03,28.35,28.45,27.82,27.82,26700,21.7277397575648,21.8043808149107,21.3215421536315,21.3215421536315,34837.7239623583,0.0,1.0
2012-08-06,28.48,28.63,28.38,28.49,42700,21.8273731321144,21.9423347181333,21.7507320747685,21.835037237849,55714.2626663934,0.0,1.0
2012-08-07,28.89,29.0388,28.59,28.63,116900,22.1416014672327,22.2556433605634,21.9116782951949,21.9423347181333,152529.210906355,0.0,1.0
2012-08-08,29.0,29.39,28.63,28.78,50800,22.2259066303132,22.5248067539622,21.9423347181333,22.0572963041522,66283.0103853109,0.0,1.0
2012-08-09,29.11,29.219,29.0,29.06,50200,22.3102117933937,22.3937505459007,22.2259066303132,22.2718912647207,65500.1401839096,0.0,1.0
2012-08-10,29.238,29.269,29.0,29.03,26900,22.4083123467964,22.4320710745736,22.2259066303132,22.2488989475169,35098.6806961588,0.0,1.0
2012-08-13,29.14,29.278,29.0,29.22,70100,22.3332041105974,22.4389687697348,22.2259066303132,22.3945169564742,91465.3351970533,0.0,1.0
2012-08-14,29.11,29.3,29.04,29.3,27100,22.3102117933937,22.4558298023509,22.2565630532515,22.4558298023509,35359.6374299591,0.0,1.0
2012-08-15,29.11,29.186,28.98,29.06,39200,22.3102117933937,22.3684589969765,22.210578418844,22.2718912647207,51147.5198248856,0.0,1.0
2012-08-16,29.381,29.42,29.1,29.13,19300,22.5179090588011,22.547799071166,22.3025476876591,22.3255400048628,25182.3248117421,0.0,1.0
2012-08-17,29.5,29.5,29.3933,29.47,25800,22.6091119170427,22.6091119170427,22.5273359088546,22.5861195998389,33663.4186602564,0.0,1.0
2012-08-20,29.57,29.57,29.361,29.38,22800,22.6627606571848,22.6627606571848,22.5025808473319,22.5171426482276,29749.0676532499,0.0,1.0
2012-08-21,29.53,29.85,29.46,29.64,14000,22.6321042342465,22.8773556177534,22.5784554941043,22.716409397327,18266.9713660306,0.0,1.0
2012-08-22,29.4,29.46,29.2295,29.44,20900,22.5324708596968,22.5784554941043,22.401797856922,22.5631272826352,27269.9786821457,0.0,1.0
2012-08-23,29.07,29.32,29.042,29.32,30100,22.2795553704553,22.4711580138201,22.2580958743984,22.4711580138201,39273.9884369658,0.0,1.0
2012-08-24,29.22,29.2668,28.9163,29.04,26900,22.3945169564742,22.430384971312,22.1617580653146,22.2565630532515,35098.6806961587,0.0,1.0
2012-08-27,29.14,29.29,29.12,29.26,108500,22.3332041105974,22.4481656966163,22.3178758991282,22.4251733794125,141569.028086737,0.0,1.0
2012-08-28,29.13,29.26,29.03,29.03,68700,22.3255400048628,22.4251733794125,22.2488989475169,22.2488989475169,89638.6380604503,0.0,1.0
2012-08-29,29.21,29.24,29.067,29.2,18600,22.3868528507396,22.4098451679433,22.2772561387349,22.379188745005,24268.9762434406,0.0,1.0
2012-08-30,28.98,29.0568,28.902,29.04,43100,22.210578418844,22.2694387508856,22.1507983941142,22.2565630532515,56236.1761339941,0.0,1.0
2012-08-31,29.14,29.3,29.0,29.19,18000,22.3332041105974,22.4558298023509,22.2259066303132,22.3715246392704,23486.1060420394,0.0,1.0
2012-09-04,29.08,29.1599,28.85,29.1,63900,22.2872194761899,22.3484556810093,22.1109450442943,22.3025476876591,83375.6764492396,0.0,1.0
2012-09-05,29.01,29.12,28.92,29.1,19400,22.2335707360478,22.3178758991282,22.1645937844364,22.3025476876591,25312.8031786423,0.0,1.0
2012-09-06,29.66,29.74,29.17,29.17,31200,22.7317376087961,22.7930504546729,22.3561964278012,22.3561964278012,40709.2504728683,0.0,1.0
2012-09-07,29.97,30.0,28.5801,29.72,19100,22.9693248865685,22.9923172037722,21.9040908305177,22.7777222432037,24921.3680779417,0.0,1.0
2012-09-10,29.79,30.0361,29.79,29.92,21800,22.8313709833458,23.0199846254741,22.8313709833458,22.9310043578955,28444.2839842477,0.0,1.0
2012-09-11,30.06,30.102,29.86,29.86,23800,23.0383018381798,23.0704910822651,22.885019723488,22.885019723488,31053.851322252,0.0,1.0
2012-09-12,30.15,30.2542,30.08,30.15,43500,23.1072787897911,23.1871387715455,23.053630049649,23.1072787897911,56758.089601595,0.0,1.0
2012-09-13,30.6,30.67,29.95,30.13,119700,23.4521635478477,23.5058122879898,22.9539966750993,23.0919505783219,156182.605179561,0.0,1.0
2012-09-14,30.929,31.14,30.72,30.72,47900,23.7043126265157,23.8660252575156,23.5441328166628,23.5441328166628,62499.1377452047,0.0,1.0
2012-09-17,30.61,30.86,30.5425,30.86,24500,23.4598276535823,23.651430296947,23.4080949398738,23.651430296947,31967.1998905535,0.0,1.0
2012-09-18,30.47,30.526,30.368,30.52,15900,23.352530173298,23.3954491654117,23.2743562948052,23.390850701971,20746.0603371347,0.0,1.0
2012-09-19,30.54,30.59,30.4265,30.52,20300,23.4061789134401,23.4444994421131,23.3191913133525,23.390850701971,26487.1084807444,0.0,1.0
2012-09-20,30.42,30.454,30.1412,30.4,19100,23.314209644625,23.3402676041227,23.1005343767447,23.2988814331559,24921.3680779418,0.0,1.0
2012-09-21,30.41,30.73,30.41,30.64,22500,23.3065455388905,23.5517969223974,23.3065455388905,23.482819970786,29357.6325525491,0.0,1.0
2012-09-24,30.32,30.44,30.24,30.27,34200,23.2375685872791,23.3295378560942,23.1762557414024,23.1992480586062,44623.6014798748,0.0,1.0
2012-09-25,29.85,30.45,29.84,30.45,88500,22.8773556177534,23.3372019618288,22.8696915120188,23.3372019618288,115473.354706693,0.0,1.0
2012-09-26,29.59,29.85,29.421,29.78,43400,22.678088868654,22.8773556177534,22.5485654817394,22.8237068776112,56627.6112346949,0.0,1.0
2012-09-27,29.91,29.99,29.69,29.77,50700,22.9233402521609,22.9846530980376,22.7547299259999,22.8160427718766,66152.5320184108,0.0,1.0
2012-09-28,29.758,29.8584,29.65,29.78,21100,22.8068458449951,22.8837934665704,22.7240735030616,22.8237068776112,27530.9354159462,0.0,1.0
2012-10-01,29.85,30.1455,29.81,29.88,94800,22.8773556177534,23.1038299422105,22.846699194815,22.9003479349571,123693.491821407,0.0,1.0
2012-10-02,30.01,30.044,29.87,29.99,33500,22.9999813095068,23.0260392690044,22.8926838292226,22.9846530980376,43710.2529115733,0.0,1.0
2012-10-03,29.85,30.04,29.79,29.98,28200,22.8773556177534,23.0229736267106,22.8313709833458,22.9769889923031,36794.8994658616,0.0,1.0
2012-10-04,30.27,30.27,29.982,30.01,63900,23.1992480586062,23.1992480586062,22.97852181345,22.9999813095068,83375.6764492396,0.0,1.0
2012-10-05,30.26,30.5075,30.2001,30.43,24100,23.1915839528716,23.3812705698027,23.1456759595214,23.3218737503596,31445.2864229527,0.0,1.0
2012-10-08,30.22,30.2675,30.14,30.14,24600,23.1609275299332,23.1973320321725,23.0996146840565,23.0996146840565,32097.6782574538,0.0,1.0
2012-10-09,30.08,30.3562,30.0502,30.25,21500,23.053630049649,23.2653126500384,23.0307910145599,23.183919847137,28052.8488835469,0.0,1.0
2012-10-10,29.77,30.06,29.75,30.04,25100,22.8160427718766,23.0383018381798,22.8007145604075,23.0229736267106,32750.0700919549,0.0,1.0
2012-10-11,30.01,30.1469,29.83,29.83,21200,22.9999813095068,23.1049029170134,22.8620274062842,22.8620274062842,27661.4137828464,0.0,1.0
2012-10-12,29.79,30.01,29.68,29.98,19100,22.8313709833458,22.9999813095068,22.7470658202653,22.9769889923031,24921.3680779418,0.0,1.0
2012-10-15,29.943,29.947,29.7,29.85,18800,22.9486318010851,22.9516974433789,22.7623940317345,22.8773556177534,24529.932977241,0.0,1.0
2012-10-16,30.38,30.38,30.11,30.11,27600,23.2835532216867,23.2835532216867,23.0766223668527,23.0766223668527,36012.0292644603,0.0,1.0
2012-10-17,30.63,30.63,30.37,30.39,27100,23.4751558650515,23.4751558650515,23.2758891159521,23.2912173274213,35359.6374299591,0.0,1.0
2012-10-18,30.71,30.7727,30.5899,30.6,16200,23.5364687109282,23.5845226538841,23.4444228010557,23.4521635478477,21137.4954378354,0.0,1.0
2012-10-19,30.18,31.244,30.08,30.56,51900,23.1302711069949,23.9457319571553,23.053630049649,23.4215071249093,67718.2724212133,0.0,1.0
2012-10-22,30.15,30.233,29.896,30.14,30800,23.1072787897911,23.1708908673882,22.9126105041325,23.0996146840565,40187.3370052673,0.0,1.0
2012-10-23,29.72,29.8096,29.5014,29.77,35000,22.7777222432037,22.8463926305856,22.6101848918455,22.8160427718766,45667.4284150765,0.0,1.0
2012-10-24,29.52,29.94,29.0,29.81,35600,22.6244401285119,22.9463325693647,22.2259066303132,22.846699194815,46450.2986164777,0.0,1.0
2012-10-25,29.75,30.0,29.49,29.75,32500,22.8007145604075,22.9923172037722,22.6014478113081,22.8007145604075,42405.469242571,0.0,1.0
2012-10-26,29.61,30.0,29.45,29.7,16700,22.6934170801232,22.9923172037722,22.5707913883697,22.7623940317345,21789.8872723365,0.0,1.0
2012-10-31,29.67,29.78,29.52,29.66,60400,22.7394017145307,22.8237068776112,22.6244401285119,22.7317376087961,78808.9336077321,0.0,1.0
2012-11-01,30.09,30.09,29.73,29.73,73100,23.0612941553835,23.0612941553835,22.7853863489383,22.7853863489383,95379.68620406,0.0,1.0
2012-11-02,29.71,30.27,29.25,30.27,85600,22.7700581374691,23.1992480586062,22.4175092736779,23.1992480586062,111689.482066587,0.0,1.0
2012-11-05,29.85,29.89,29.64,29.69,20100,22.8773556177534,22.9080120406917,22.716409397327,22.7547299259999,26226.1517469439,0.0,1.0
2012-11-06,30.15,30.2499,29.93,29.95,30300,23.1072787897911,23.1838432060797,22.9386684636301,22.9539966750993,39534.9451707662,0.0,1.0
2012-11-07,29.28,29.86,29.19,29.86,126100,22.4405015908817,22.885019723488,22.3715246392704,22.885019723488,164533.220661176,0.0,1.0
2012-11-08,28.98,29.442,28.98,29.3,21100,22.210578418844,22.5646601037821,22.210578418844,22.4558298023509,27530.9354159461,0.0,1.0
2012-11-09,28.92,29.229,28.33,28.87,61300,22.1645937844364,22.4014146516353,21.7124115460956,22.1262732557635,79983.2389098341,0.0,1.0
2012-11-12,28.88,29.0,28.841,29.0,51500,22.1339373614981,22.2259066303132,22.1040473491332,22.2259066303132,67196.3589536124,0.0,1.0
2012-11-13,28.76,29.0627,28.73,28.73,87700,22.041968092683,22.273960573269,22.0189757754792,22.0189757754792,114429.527771492,0.0,1.0
2012-11-14,28.34,28.95,28.34,28.88,270700,21.7200756518302,22.1875861016402,21.7200756518302,22.1339373614981,353204.939198891,0.0,1.0
2012-11-15,28.38,28.8561,28.2369,28.41,60300,21.7507320747685,22.1156201487924,21.6410587217065,21.7737243919723,78678.4552408319,0.0,1.0
2012-11-16,28.54,28.5636,27.96,28.46,49600,21.873357766522,21.8914450560556,21.4288396339157,21.8120449206453,64717.2699825083,0.0,1.0
2012-11-19,29.11,29.11,28.89,28.89,26000,22.3102117933937,22.3102117933937,22.1416014672327,22.1416014672327,33924.3753940567,0.0,1.0
2012-11-20,29.1,29.1682,28.88,29.12,41700,22.3025476876591,22.354816888769,22.1339373614981,22.3178758991282,54409.4789973911,0.0,1.0
2012-11-21,29.22,29.2376,29.0748,29.15,27700,22.3945169564742,22.408005782567,22.2832341412079,22.340868216332,36142.5076313605,0.0,1.0
2012-11-23,29.53,29.5399,29.3473,29.35,4100,22.6321042342465,22.6396916989237,22.4920810224755,22.4941503310238,5349.61304290895,0.0,1.0
2012-11-26,29.54,29.54,29.348,29.49,42200,22.6397683399811,22.6397683399811,22.4926175098769,22.6014478113081,55061.8708318921,0.0,1.0
2012-11-27,29.42,29.85,29.41,29.53,56400,22.547799071166,22.8773556177534,22.5401349654314,22.6321042342465,73589.7989317232,0.0,1.0
2012-11-28,29.68,29.68,29.16,29.3,39900,22.7470658202653,22.7470658202653,22.3485323220666,22.4558298023509,52060.8683931873,0.0,1.0
2012-11-29,29.81,29.866,29.62,29.77,46300,22.846699194815,22.8896181869287,22.7010811858578,22.8160427718766,60411.4838748012,0.0,1.0
2012-11-30,29.87,29.879,29.51,29.83,24300,22.8926838292226,22.8995815243837,22.6167760227773,22.8620274062842,31706.243156753,0.0,1.0
2012-12-03,29.63,29.96,29.6,29.88,26600,22.7087452915924,22.9616607808339,22.6857529743886,22.9003479349571,34707.2455954581,0.0,1.0
2012-12-04,29.68,29.824,29.58,29.67,42100,22.7470658202653,22.8574289428434,22.6704247629194,22.7394017145307,54931.3924649921,0.0,1.0
2012-12-05,29.89,30.0127,29.7063,29.73,19200,22.9080120406917,23.0020506180552,22.7672224183473,22.7853863489383,25051.846444842,0.0,1.0
2012-12-06,29.99,29.99,29.81,29.85,22000,22.9846530980376,22.9846530980376,22.846699194815,22.8773556177534,28705.2407180481,0.0,1.0
2012-12-07,30.14,30.3,29.9478,30.06,21300,23.0996146840565,23.22224037581,22.9523105718377,23.0383018381798,27791.8921497465,0.0,1.0
2012-12-10,30.28,30.44,30.08,30.08,21000,23.2069121643408,23.3295378560942,23.053630049649,23.053630049649,27400.4570490459,0.0,1.0
2012-12-11,30.45,30.53,30.35,30.4,75500,23.3372019618288,23.3985148077055,23.2605609044829,23.2988814331559,98511.167009665,0.0,1.0
2012-12-12,30.46,30.719,30.4274,30.58,53100,23.3448660675634,23.5433664060893,23.3198810828686,23.4368353363785,69284.0128240161,0.0,1.0
2012-12-13,30.31,30.54,30.191,30.39,46100,23.2299044815445,23.4061789134401,23.1387016233029,23.2912173274213,60150.5271410008,0.0,1.0
2012-12-14,30.25,30.3699,30.2001,30.27,23700,23.183919847137,23.2758124748947,23.1456759595214,23.1992480586062,30923.3729553518,0.0,1.0
2012-12-17,30.59,30.59,30.3,30.3,30400,23.4444994421131,23.4444994421131,23.22224037581,23.22224037581,39665.4235376664,0.0,1.0
2012-12-18,31.09,31.09,30.56,30.58,22100,23.8277047288426,23.8277047288426,23.4215071249093,23.4368353363785,28835.7190849483,0.0,1.0
2012-12-19,30.97,31.16,30.92,31.16,49000,23.7357354600275,23.8813534689848,23.6974149313546,23.8813534689848,63934.3997811072,0.0,1.0
2012-12-20,31.22,31.22,30.9678,30.9701,41700,23.9273381033923,23.9273381033923,23.7340493567659,23.7358121010849,54409.4789973911,0.0,1.0
2012-12-21,30.54,30.63,29.9201,30.09,53700,23.8519233029639,23.9222138431495,23.3677776822859,23.5004706020362,68757.4741528793,0.5816,1.0
2012-12-24,30.44,30.59,30.4,30.55,20500,23.7738227027578,23.890973603067,23.7425824626753,23.8597333629845,26248.1977678589,0.0,1.0
2012-12-26,30.33,30.62,30.33,30.57,53900,23.687912042531,23.9144037831289,23.687912042531,23.8753534830258,69013.5541311022,0.0,1.0
2012-12-27,30.27,30.44,29.886,30.39,42300,23.6410516824073,23.7738227027578,23.3411453776156,23.7347724026547,54160.9153941674,0.0,1.0
2012-12-28,29.91,30.204,29.91,30.06,66700,23.3598895216651,23.5895052862712,23.3598895216651,23.4770404219743,85402.672737375,0.0,1.0
2012-12-31,30.48,30.48,29.51,29.87,72000,23.8050629428402,23.8050629428402,23.0474871208404,23.3286492815826,92188.7921602851,0.0,1.0
2013-01-02,31.25,33.364,30.97,31.1,190800,24.4064375644277,26.0574842527861,24.1877558838505,24.2892866641185,244300.299224755,0.0,1.0
2013-01-03,31.27,31.46,31.16,31.2,70500,24.422057684469,24.5704488248607,24.3361470242422,24.3673872643246,90268.1923236123,0.0,1.0
2013-01-04,31.52,31.56,31.37,31.38,108200,24.6173091849844,24.6485494250669,24.5001582846751,24.5079683446958,138539.26821865,0.0,1.0
2013-01-07,31.31,31.44,31.237,31.44,65700,24.4532979245514,24.5548287048195,24.3962844864009,24.5548287048195,84122.2728462601,0.0,1.0
2013-01-08,31.13,31.27,31.02,31.27,33600,24.3127168441803,24.422057684469,24.2268061839535,24.422057684469,43021.4363414664,0.0,1.0
2013-01-09,31.2,31.31,31.12,31.17,32900,24.3673872643246,24.4532979245514,24.3049067841597,24.3439570842628,42125.1564176859,0.0,1.0
2013-01-10,31.44,31.4776,31.2301,31.36,119800,24.5548287048195,24.584194530497,24.3908955449867,24.4923482246545,153391.906955585,0.0,1.0
2013-01-11,31.36,31.48,31.281,31.46,24500,24.4923482246545,24.5860689449019,24.4306487504916,24.5704488248607,31369.7973323192,0.0,1.0
2013-01-14,31.43,31.47,31.3,31.4455,23500,24.5470186447988,24.5782588848813,24.4454878645308,24.5591242378308,30089.3974412042,0.0,1.0
2013-01-15,31.65,31.65,31.37,31.37,37600,24.7188399652524,24.7188399652524,24.5001582846751,24.5001582846751,48143.0359059266,0.0,1.0
2013-01-16,31.57,31.59,31.48,31.58,53600,24.6563594850875,24.6719796051287,24.5860689449019,24.6641695451081,68629.4341637676,0.0,1.0
2013-01-17,31.89,32.1,31.69,31.69,99100,24.9062814057472,25.0702926661802,24.7500802053349,24.7500802053349,126887.629209503,0.0,1.0
2013-01-18,32.04,32.04,31.8154,31.88,119900,25.0234323060565,25.0234323060565,24.8480183579934,24.8984713457266,153519.946944697,0.0,1.0
2013-01-22,32.29,32.33,31.9602,32.03,74000,25.2186838065719,25.2499240466544,24.9611080270919,25.0156222460358,94749.5919425151,0.0,1.0
2013-01-23,32.3,32.32,32.1448,32.31,40900,25.2264938665925,25.2421139866337,25.1052817350725,25.2343039266131,52368.3555466063,0.0,1.0
2013-01-24,32.4,32.56,32.2927,32.35,43800,25.3045944667987,25.4295554271285,25.2207925227775,25.2655441666956,56081.51523084,0.0,1.0
2013-01-25,32.56,32.56,32.36,32.51,72700,25.4295554271285,25.4295554271285,25.2733542267162,25.3905051270255,93085.0720840657,0.0,1.0
2013-01-28,32.56,32.59,32.4,32.57,73100,25.4295554271285,25.4529856071904,25.3045944667987,25.4373654871492,93597.2320405117,0.0,1.0
2013-01-29,32.74,32.79,32.56,32.58,48100,25.5701365074996,25.6091868076027,25.4295554271285,25.4451755471698,61587.2347626349,0.0,1.0
2013-01-30,32.64,32.839,32.59,32.78,52800,25.4920359072935,25.6474561017038,25.4529856071904,25.6013767475821,67605.1142508756,0.0,1.0
2013-01-31,32.62,32.6876,32.5,32.6,40900,25.4764157872522,25.5292117929916,25.3826950670048,25.460795667211,52368.3555466064,0.0,1.0
2013-02-01,32.87,32.904,32.7701,32.86,18000,25.6716672877677,25.6982214918378,25.5936447881617,25.663857227747,23047.1980400712,0.0,1.0
2013-02-04,32.56,32.75,32.53,32.73,64500,25.4295554271285,25.5779465675203,25.4061252470667,25.562326447479,82585.7929769221,0.0,1.0
2013-02-05,32.8,32.8799,32.7075,32.72,50700,25.6169968676233,25.6793992471881,25.5447538124326,25.5545163874584,64916.2744795341,0.0,1.0
2013-02-06,32.91,32.91,32.658,32.68,72800,25.7029075278501,25.7029075278501,25.5060940153306,25.5232761473759,93213.1120731771,0.0,1.0
2013-02-07,32.9,33.0399,32.65,33.0399,48900,25.6950974678295,25.8043602075179,25.4998459673141,25.8043602075179,62611.5546755269,0.0,1.0
2013-02-08,33.0,33.06,32.87,32.87,31400,25.7731980680357,25.8200584281594,25.6716672877677,25.6716672877677,40204.5565810131,0.0,1.0
2013-02-11,33.0,33.05,32.958,33.01,36200,25.7731980680357,25.8122483681388,25.7403958159491,25.7810081280563,46350.4760583655,0.0,1.0
2013-02-12,33.1,33.1799,32.977,33.03,748600,25.8512986682419,25.9137010478066,25.7552349299883,25.7966282480975,958507.358488739,0.0,1.0
2013-02-13,33.18,33.1961,32.9,33.08,77100,25.9137791484068,25.92635334504,25.6950974678295,25.8356785482006,98718.8316049718,0.0,1.0
2013-02-14,33.23,33.25,33.0,33.02,58500,25.9528294485099,25.9684495685511,25.7731980680357,25.7888181880769,74903.3936302315,0.0,1.0
2013-02-15,33.06,33.34,32.978,33.28,79900,25.8200584281594,26.0387401087367,25.7560159359903,25.991879748613,102303.951300094,0.0,1.0
2013-02-19,33.27,33.27,33.06,33.06,33000,25.9840696885923,25.9840696885923,25.8200584281594,25.8200584281594,42253.1964067973,0.0,1.0
2013-02-20,32.71,33.2408,32.67,33.22,129700,25.5467063274378,25.9612643133321,25.5154660873553,25.9450193884893,166067.865877624,0.0,1.0
2013-02-21,32.44,32.65,32.32,32.65,64600,25.3358347068811,25.4998459673141,25.2421139866337,25.4998459673141,82713.8329660336,0.0,1.0
2013-02-22,32.74,32.75,32.55,32.64,35500,25.5701365074996,25.5779465675203,25.4217453671079,25.4920359072935,45454.196134585,0.0,1.0
2013-02-25,32.053,32.94,32.053,32.88,70100,25.0335853840833,25.726337707912,25.0335853840833,25.6794773477883,89756.0323671662,0.0,1.0
2013-02-26,32.18,32.21,31.87,32.17,55400,25.1327731463451,25.156203326407,24.890661285706,25.1249630863245,70934.1539677748,0.0,1.0
2013-02-27,32.64,32.69,32.13,32.13,50700,25.4920359072935,25.5310862073966,25.093722846242,25.093722846242,64916.2744795339,0.0,1.0
2013-02-28,32.59,32.85,32.56,32.62,100800,25.4529856071904,25.6560471677264,25.4295554271285,25.4764157872522,129064.309024399,0.0,1.0
2013-03-01,32.639,32.719,32.276,32.54,71800,25.4912549012914,25.5537353814564,25.207749722543,25.4139353070873,91932.712182062,0.0,1.0
2013-03-04,32.71,32.72,32.42,32.57,88300,25.5467063274378,25.5545163874584,25.3202145868399,25.4373654871492,113059.310385461,0.0,1.0
2013-03-05,33.01,33.1,32.88,32.89,96400,25.7810081280563,25.8512986682419,25.6794773477883,25.6872874078089,123430.549503493,0.0,1.0
2013-03-06,33.13,33.25,33.042,33.17,77300,25.8747288483037,25.9684495685511,25.8060003201223,25.9059690883862,98974.9115831949,0.0,1.0
2013-03-07,33.232,33.26,33.16,33.19,39200,25.954391460514,25.9762596285717,25.8981590283656,25.9215892084274,50191.6757317107,0.0,1.0
2013-03-08,33.47,33.7199,33.264,33.38,134400,26.1402708890047,26.3354442889199,25.97938365258,26.0699803488191,172085.745365865,0.0,1.0
2013-03-11,33.53,33.57,33.34,33.37,36300,26.1871312491284,26.2183714892108,26.0387401087367,26.0621702887985,46478.516047477,0.0,1.0
2013-03-12,33.57,33.6165,33.4201,33.47,22700,26.2183714892108,26.2546882683067,26.1012986895018,26.1402708890047,29065.0775283121,0.0,1.0
2013-03-13,33.66,33.75,33.477,33.59,152400,26.2886620293964,26.3589525695819,26.1457379310191,26.2339916092521,195132.943405937,0.0,1.0
2013-03-14,33.88,33.9431,33.7,33.75,77600,26.46048334985,26.5097648285801,26.3199022694789,26.3589525695819,99359.0315505292,0.0,1.0
2013-03-15,33.884,34.0,33.8,33.87,50800,26.4636073738582,26.5542040700974,26.398002869685,26.4526732898293,65044.3144686456,0.0,1.0
2013-03-18,33.66,33.83,33.44,33.59,32500,26.2886620293964,26.4214330497469,26.1168407089428,26.2339916092521,41612.9964612397,0.0,1.0
2013-03-19,33.41,33.77,33.23,33.73,34900,26.093410528881,26.3745726896232,25.9528294485099,26.3433324495407,44685.9561999159,0.0,1.0
2013-03-20,33.62,33.75,33.54,33.63,79800,26.2574217893139,26.3589525695819,26.194941309149,26.2652318493345,102175.911310983,0.0,1.0
2013-03-21,33.3,33.52,33.2448,33.46,73000,26.0912237120752,26.2635981630259,26.0479733952912,26.2165869491302,93169.2597796769,0.1072,1.0
2013-03-22,33.358,33.47,33.34,33.37,34300,26.1366678855076,26.2244221514462,26.122564521339,26.1460701282868,43776.7891841496,0.0,1.0
2013-03-25,33.4099,33.669,33.15,33.56,42800,26.1773325855274,26.3803426775333,25.9736956773361,26.2949389722896,54625.2646379475,0.0,1.0
2013-03-26,33.63,33.636,33.48,33.48,62600,26.3497853885012,26.3544865098907,26.2322573537621,26.2322573537621,79895.8309891475,0.0,1.0
2013-03-27,33.67,33.72,33.419,33.46,30800,26.3811261977649,26.4203022093446,26.1844626196349,26.2165869491302,39309.7698796445,0.0,1.0
2013-03-28,33.83,33.86,33.61,33.63,29600,26.5064894348199,26.5299950417678,26.3341149838693,26.3497853885012,37778.2204038142,0.0,1.0
2013-04-01,33.63,33.86,33.53,33.83,56100,26.3497853885012,26.5299950417678,26.2714333653418,26.5064894348199,71599.9379950667,0.0,1.0
2013-04-02,33.63,33.84,33.5717,33.74,48500,26.3497853885012,26.5143246371359,26.3041061589993,26.4359726139765,61900.1246481414,0.0,1.0
2013-04-03,33.289,33.66,33.18,33.61,53800,26.0826049895277,26.373290995449,25.9972012842839,26.3341149838693,68664.4681663919,0.0,1.0
2013-04-04,33.48,33.4847,33.2728,33.3,66100,26.2322573537621,26.2359398988506,26.0699119617758,26.0912237120752,84362.8502936526,0.0,1.0
2013-04-05,33.4177,33.422,32.99,33.17,29300,26.1834440433338,26.1868131803296,25.8483324402811,25.989366081968,37395.3330348566,0.0,1.0
2013-04-08,33.63,33.63,33.32,33.51,60800,26.3497853885012,26.3497853885012,26.1068941167071,26.2557629607099,77598.506775402,0.0,1.0
2013-04-09,33.854,33.9599,33.6,33.72,20300,26.5252939203782,26.608268712904,26.3262797815534,26.4203022093446,25908.7119661293,0.0,1.0
2013-04-10,34.23,34.25,33.92,33.92,34400,26.8198975274575,26.8355679320894,26.5770062556634,26.5770062556634,43904.4183071354,0.0,1.0
2013-04-11,34.33,34.39,34.17,34.23,37900,26.8982495506169,26.9452607645125,26.7728863135619,26.8198975274575,48371.4376116404,0.0,1.0
2013-04-12,34.05,34.17,33.8973,34.15,38700,26.6788638857706,26.7728863135619,26.5592203464062,26.75721590893,49392.4705955273,0.0,1.0
2013-04-15,33.111,33.88,33.111,33.88,39700,25.943138388304,26.5456654463996,25.943138388304,26.5456654463996,50668.7618253858,0.0,1.0
2013-04-16,33.55,33.55,33.23,33.32,42100,26.2871037699737,26.2871037699737,26.0363772958636,26.1068941167071,53731.8607770465,0.0,1.0
2013-04-17,33.01,33.44,32.8201,33.44,32100,25.864002844913,26.2009165444983,25.7152123529333,26.2009165444983,40968.9484784606,0.0,1.0
2013-04-18,32.93,33.05,32.7599,33.02,54100,25.8013212263855,25.8953436541767,25.6680444349914,25.8718380472289,69047.3555353495,0.0,1.0
2013-04-19,33.12,33.16,32.91,33.04,101500,25.9501900703883,25.9815308796521,25.7856508217536,25.8875084518608,129543.559830647,0.0,1.0
2013-04-22,33.24,33.3,32.87,33.14,92300,26.0442124981796,26.0912237120752,25.7543100124898,25.9658604750202,117801.680515947,0.0,1.0
2013-04-23,33.5,33.56,33.34,33.36,51500,26.247927758394,26.2949389722896,26.122564521339,26.1382349259708,65728.9983377172,0.0,1.0
2013-04-24,33.84,33.92,33.59,33.59,43700,26.5143246371359,26.5770062556634,26.3184445792374,26.3184445792374,55773.9267448202,0.0,1.0
2013-04-25,34.04,34.2573,33.84,33.91,68600,26.6710286834546,26.84128762978,26.5143246371359,26.5691710533474,87553.5783682993,0.0,1.0
2013-04-26,33.9,34.09,33.7625,33.96,37000,26.5613358510315,26.7102046950343,26.4536018191874,26.6083470649271,47222.7755047678,0.0,1.0
2013-04-29,34.16,34.24,33.97,34.01,31000,26.7650511112459,26.8277327297734,26.6161822672431,26.6475230765068,39565.0281256162,0.0,1.0
2013-04-30,34.3,34.3,33.9601,34.16,75400,26.874743943669,26.874743943669,26.6084254169503,26.7650511112459,96232.3587313377,0.0,1.0
2013-05-01,33.91,34.2125,33.87,34.19,78600,26.5691710533474,26.8061859234046,26.5378302440837,26.7885567181937,100316.490666885,0.0,1.0
2013-05-02,34.19,34.3999,33.97,34.07,38600,26.7885567181937,26.9530176148053,26.6161822672431,26.6945342904025,49264.8414725415,0.0,1.0
2013-05-03,34.67,34.81,34.6,34.71,45500,27.1646464293588,27.2743392617819,27.1098000131472,27.1959872386225,58071.2509585657,0.0,1.0
2013-05-06,34.76,34.82,34.64,34.64,23000,27.2351632502022,27.2821744640979,27.141140822411,27.141140822411,29354.6982867475,0.0,1.0
2013-05-07,34.97,34.9904,34.7383,34.83,37800,27.3997024988369,27.4156863115614,27.2181608611766,27.2900096664138,48243.8084886547,0.0,1.0
2013-05-08,35.1499,35.1599,34.92,34.92,28300,27.5406577885007,27.5484929908166,27.3605264872572,27.3605264872572,36119.041804998,0.0,1.0
2013-05-09,34.9908,35.18,34.891,35.08,52000,27.4159997196541,27.5642417474716,27.337804400541,27.4858897243123,66367.1439526465,0.0,1.0
2013-05-10,35.16,35.17,34.9149,35.05,49100,27.5485713428398,27.5564065451557,27.3565305340761,27.4623841173644,62665.8993860566,0.0,1.0
2013-05-13,35.07,35.0999,34.93,35.07,37000,27.4780545219963,27.501481776921,27.3683616895732,27.4780545219963,47222.7755047678,0.0,1.0
2013-05-14,35.49,35.51,35.084,35.12,33000,27.8071330192657,27.8228034238976,27.4890238052386,27.517230533576,42117.6105853334,0.0,1.0
2013-05-15,35.66,35.74,35.366,35.43,80300,27.9403314586367,28.0030130771642,27.7099765105481,27.7601218053701,102486.185757645,0.0,1.0
2013-05-16,35.53,35.76,35.4606,35.63,38100,27.8384738285295,28.0186834817961,27.7840975244569,27.9168258516889,48626.6958576122,0.0,1.0
2013-05-17,35.97,36.0,35.65,35.69,65700,28.1832227304308,28.2067283373786,27.9324962563207,27.9638370655845,83852.3338017091,0.0,1.0
2013-05-20,36.144,36.259,35.96,35.96,61400,28.3195552507281,28.4096600773614,28.1753875281148,28.1753875281148,78364.2815133173,0.0,1.0
2013-05-21,36.18,36.32,36.06,36.12,28200,28.3477619790655,28.4574548114886,28.2537395512742,28.3007507651699,35991.4126820122,0.0,1.0
2013-05-22,35.67,36.479,35.576,36.14,40900,27.9481666609526,28.5820345283121,27.8745157591828,28.3164211698017,52200.3113012163,0.0,1.0
2013-05-23,35.63,35.68,35.271,35.35,65100,27.9168258516889,27.9560018632686,27.6355420885467,27.6974401868426,83086.559063794,0.0,1.0
2013-05-24,35.45,35.5,35.2301,35.44,88000,27.775792210002,27.8149682215817,27.6034961110745,27.767957007686,112313.628227556,0.0,1.0
2013-05-28,35.678,36.03,35.53,35.81,89000,27.9544348228054,28.2302339443264,27.8384738285295,28.0578594933758,113589.919457414,0.0,1.0
2013-05-29,35.585,35.63,35.326,35.54,56000,27.8815674412671,27.9168258516889,27.6786357012843,27.8463090308454,71472.308872081,0.0,1.0
2013-05-30,35.8,35.98,35.54,35.54,52600,28.0500242910598,28.1910579327467,27.8463090308454,27.8463090308454,67132.9186905618,0.0,1.0
2013-05-31,35.29,35.919,35.29,35.69,22100,27.650428972947,28.1432631986195,27.650428972947,27.9638370655845,28206.0361798747,0.0,1.0
2013-06-03,35.36,35.43,34.981,35.31,59500,27.7052753891585,27.7601218053701,27.4083212213845,27.6660993775788,75939.328176586,0.0,1.0
2013-06-04,35.22,35.49,35.01,35.44,32400,27.5955825567354,27.8071330192657,27.4310433081007,27.767957007686,41351.8358474182,0.0,1.0
2013-06-05,34.78,35.1656,34.75,35.135,43300,27.2508336548341,27.5529590561367,27.2273280478863,27.5289833370499,55263.4102528768,0.0,1.0
2013-06-06,35.06,35.06,34.61,34.75,35100,27.4702193196804,27.4702193196804,27.1176352154631,27.2273280478863,44797.8221680364,0.0,1.0
2013-06-07,35.55,35.58,35.1787,35.31,55400,27.8541442331614,27.8776498401092,27.5632231711706,27.6660993775788,70706.5341341656,0.0,1.0
2013-06-10,35.58,35.68,35.45,35.52,80700,27.8776498401092,27.9560018632686,27.775792210002,27.8306386262135,102996.702249588,0.0,1.0
2013-06-11,35.18,35.47,35.13,35.31,91300,27.5642417474716,27.7914626146339,27.5250657358919,27.6660993775788,116525.389286089,0.0,1.0
2013-06-12,34.9,35.49,34.87,35.45,54300,27.3448560826254,27.8071330192657,27.3213504756775,27.775792210002,69302.6137813212,0.0,1.0
2013-06-13,35.52,35.52,34.8401,34.92,49500,27.8306386262135,27.8306386262135,27.2979232207529,27.3605264872572,63176.4158780002,0.0,1.0
2013-06-14,35.2596,35.58,35.1501,35.38,47900,27.6266099579065,27.8776498401092,27.540814492547,27.7209457937904,61134.3499102264,0.0,1.0
2013-06-17,35.51,35.6399,35.33,35.36,39900,27.8228034238976,27.9245827019816,27.6817697822107,27.7052753891585,50924.0200713577,0.0,1.0
2013-06-18,35.75,35.819,35.53,35.53,68200,28.0108482794801,28.0649111754601,27.8384738285295,27.8384738285295,87043.0618763558,0.0,1.0
2013-06-19,35.24,35.7599,35.24,35.75,42200,27.6112529613673,28.0186051297729,27.6112529613673,28.0108482794801,53859.4899000323,0.0,1.0
2013-06-20,34.46,34.95,34.39,34.88,192400,27.0001071807241,27.3840320942051,26.9452607645125,27.3291856779935,245558.432624792,0.0,1.0
2013-06-21,34.4082,34.65,34.011,34.47,72300,27.0915439917511,27.2819269625896,26.7788057121107,27.14020266668,91826.1750145161,0.1685,1.0
2013-06-24,33.94,34.214,33.66,34.13,182700,26.7229033509463,26.9386392236087,26.502443335087,26.8725012188509,232042.077111371,0.0,1.0
2013-06-25,34.39,34.49,34.0669,34.49,153300,27.0772140907202,27.15594981067,26.8228189795626,27.15594981067,194701.972748622,0.0,1.0
2013-06-26,34.6,34.7,34.39,34.56,82400,27.2425591026147,27.3212948225645,27.0772140907202,27.2110648146348,104653.897941855,0.0,1.0
2013-06-27,34.96,35.049,34.82,34.82,89900,27.5260076944338,27.5960824851891,27.4157776865042,27.4157776865042,114179.434769087,0.0,1.0
2013-06-28,34.9,35.06,34.74,34.88,101300,27.478766262464,27.6047434143836,27.3527891105444,27.463019118474,128658.25074648,0.0,1.0
2013-07-01,35.02,35.435,34.9175,34.99,124200,27.5732491264037,27.9000023641951,27.4925450134552,27.5496284104187,157742.889858961,0.0,1.0
2013-07-02,34.87,35.182,34.74,34.99,72200,27.455145546479,27.7008009927223,27.3527891105444,27.5496284104187,91699.1678568199,0.0,1.0
2013-07-03,34.83,34.8819,34.6315,34.8819,12900,27.4236512584991,27.4645150971531,27.2673608543989,27.4645150971531,16383.923342839,0.0,1.0
2013-07-05,35.219,35.219,34.87,35.09,20900,27.7299332091037,27.7299332091037,27.455145546479,27.6283641303685,26544.4959585531,0.0,1.0
2013-07-08,35.46,35.539,35.36,35.42,58100,27.9196862941826,27.9818875129429,27.8409505742328,27.8881920062027,73791.1586216236,0.0,1.0
2013-07-09,35.75,35.8297,35.56,35.76,89900,28.1480198820369,28.2107722508368,27.9984220141323,28.1558934540318,114179.434769087,0.0,1.0
2013-07-10,35.71,35.87,35.62,35.66,46100,28.116525594057,28.2425027459766,28.0456634461022,28.0771577340821,58550.2996980525,0.0,1.0
2013-07-11,36.25,36.2686,36.05,36.19,36400,28.5416984817856,28.5563433256963,28.3842270418861,28.4944570498158,46230.6054014992,0.0,1.0
2013-07-12,36.34,36.35,36.12,36.25,84000,28.6125606297404,28.6204342017354,28.4393420458509,28.5416984817856,106686.012464998,0.0,1.0
2013-07-15,36.52,36.57,36.33,36.53,75400,28.75428492565,28.7936527856248,28.6046870577454,28.7621584976449,95763.3969031053,0.0,1.0
2013-07-16,36.31,36.68,36.19,36.54,74100,28.5889399137555,28.8802620775696,28.4944570498158,28.7700320696399,94112.3038530519,0.0,1.0
2013-07-17,36.41,36.5352,36.3301,36.4,71400,28.6676756337052,28.7662527550823,28.6047657934654,28.6598020617103,90683.1105952485,0.0,1.0
2013-07-18,36.75,36.81,36.54,36.54,88400,28.9353770815344,28.9826185135043,28.7700320696399,28.7700320696399,112274.327403641,0.0,1.0
2013-07-19,36.88,36.88,36.67,36.72,75100,29.0377335174691,29.0377335174691,28.8723885055746,28.9117563655495,95382.3754300161,0.0,1.0
2013-07-22,36.97,37.03,36.86,36.99,116600,29.1085956654239,29.1558370973937,29.0219863734791,29.1243428094138,148090.345874033,0.0,1.0
2013-07-23,37.01,37.158,36.95,37.04,33300,29.1400899534038,29.2566188189294,29.0928485214339,29.1637106693887,42293.3835129099,0.0,1.0
2013-07-24,36.7,37.06,36.58,37.06,56000,28.8960092215595,29.1794578133786,28.8015263576198,29.1794578133786,71124.0083099988,0.0,1.0
2013-07-25,36.81,36.83,36.54,36.55,65700,28.9826185135043,28.9983656574942,28.7700320696399,28.7779056416349,83443.702606552,0.0,1.0
2013-07-26,36.7404,36.7444,36.4,36.61,65800,28.9278184524192,28.9309678812172,28.6598020617103,28.8251470736047,83570.7097642486,0.0,1.0
2013-07-29,36.67,36.79,36.5545,36.69,21900,28.8723885055746,28.9668713695143,28.7814487490326,28.8881356495645,27814.5675355174,0.0,1.0
2013-07-30,36.74,36.93,36.57,36.77,31500,28.9275035095394,29.077101377444,28.7936527856248,28.9511242255244,40007.2546743743,0.0,1.0
2013-07-31,36.82,37.076,36.75,36.75,48600,28.9904920854992,29.1920555285706,28.9353770815344,28.9353770815344,61725.4786404633,0.0,1.0
2013-08-01,37.41,37.44,37.1,37.25,136600,29.4550328332028,29.4786535491877,29.2109521013585,29.3290556812832,173491.777413318,0.0,1.0
2013-08-02,37.3604,37.37,37.2,37.31,50400,29.4159799161077,29.4235385452229,29.2896878213083,29.376297113253,64011.6074789989,0.0,1.0
2013-08-05,37.34,37.48,37.16,37.28,135100,29.3999178292379,29.5101478371676,29.2581935333284,29.3526763972681,171586.670047872,0.0,1.0
2013-08-06,37.07,37.3,36.9507,37.27,61000,29.1873313853736,29.368423541258,29.0933996714736,29.3448028252731,77474.3661948201,0.0,1.0
2013-08-07,36.98,37.0185,36.77,36.93,26300,29.1164692374188,29.1467824895995,28.9511242255244,29.077101377444,33402.8824741602,0.0,1.0
2013-08-08,37.2,37.2799,36.9685,37.1825,29500,29.2896878213083,29.3525976615481,29.1074146296246,29.2759090703171,37467.1115204458,0.0,1.0
2013-08-09,37.2,37.28,37.0485,37.17,28600,29.2896878213083,29.3526763972681,29.1704032055844,29.2660671053234,36324.0471011779,0.0,1.0
2013-08-12,37.19,37.2,37.01,37.01,27100,29.2818142493133,29.2896878213083,29.1400899534038,29.1400899534038,34418.9397357316,0.0,1.0
2013-08-13,37.21,37.28,37.014,37.17,91300,29.2975613933033,29.3526763972681,29.1432393822017,29.2660671053234,115957.534976837,0.0,1.0
2013-08-14,37.1,37.21,37.06,37.21,63200,29.2109521013585,29.2975613933033,29.1794578133786,29.2975613933033,80268.5236641416,0.0,1.0
2013-08-15,36.65,36.84,36.49,36.49,67700,28.8566413615846,29.0062392294892,28.730664209665,28.730664209665,85983.8457604808,0.0,1.0
2013-08-16,36.55,36.689,36.221,36.62,188000,28.7779056416349,28.8873482923651,28.5188651230002,28.8330206455997,238773.456469281,0.0,1.0
2013-08-19,36.169,36.52,36.13,36.4,36500,28.4779225486263,28.75428492565,28.4472156178459,28.6598020617103,46357.6125591957,0.0,1.0
2013-08-20,36.4099,36.53,35.6601,36.16,72800,28.6675968979853,28.7621584976449,28.077236469802,28.4708363338308,92461.2108029983,0.0,1.0
2013-08-21,36.081,36.3799,36.04,36.23,76700,28.4086351150705,28.6439761820004,28.3763534698911,28.5259513377957,97414.4899531592,0.0,1.0
2013-08-22,36.42,36.5172,36.11,36.14,56700,28.6755492057002,28.7520803254914,28.431468473856,28.4550891898409,72013.0584138738,0.0,1.0
2013-08-23,36.58,36.68,36.3812,36.45,99200,28.8015263576198,28.8802620775696,28.6449997463597,28.6991699216851,125991.100434855,0.0,1.0
2013-08-26,36.4476,36.714,36.371,36.56,29000,28.6972802644063,28.9070322223525,28.6369687029248,28.7857792136299,36832.0757319637,0.0,1.0
2013-08-27,35.78,36.142,35.75,36.04,39900,28.1716405980218,28.4566639042399,28.1480198820369,28.3763534698911,50675.8559208741,0.0,1.0
2013-08-28,35.9,36.03,35.7639,35.78,32300,28.2661234619615,28.3684798978962,28.1589641471099,28.1716405980218,41023.3119359457,0.0,1.0
2013-08-29,35.939,36.0752,35.82,35.88,33300,28.2968303927419,28.4040684433135,28.2031348860017,28.2503763179715,42293.38351291,0.0,1.0
2013-08-30,35.68,36.029,35.68,35.99,30000,28.092904878072,28.3676925406967,28.092904878072,28.3369856099163,38102.1473089279,0.0,1.0
2013-09-03,35.89,36.2,35.75,35.96,25700,28.2582498899665,28.5023306218108,28.1480198820369,28.3133648939313,32640.8395279816,0.0,1.0
2013-09-04,36.16,36.24,35.756,35.88,69600,28.4708363338308,28.5338249097907,28.1527440252339,28.2503763179715,88396.9817567129,0.0,1.0
2013-09-05,36.3,36.38,36.2,36.2,76500,28.5810663417605,28.6440549177203,28.5023306218108,28.5023306218108,97160.4756377662,0.0,1.0
2013-09-06,36.25,36.54,36.0686,36.45,59000,28.5416984817856,28.7700320696399,28.3988718857968,28.6991699216851,74934.2230408916,0.0,1.0
2013-09-09,36.75,36.7828,36.43,36.43,109600,28.9353770815344,28.9612023976779,28.6834227776952,28.6834227776952,139199.844835283,0.0,1.0
2013-09-10,37.0,37.0,36.856,36.96,132000,29.1322163814088,29.1322163814088,29.0188369446811,29.1007220934289,167649.448159283,0.0,1.0
2013-09-11,37.13,37.18,36.9,37.0,49200,29.2345728173435,29.2739406773183,29.053480661459,29.1322163814088,62487.5215866417,0.0,1.0
2013-09-12,36.95,37.18,36.9,37.18,49600,29.0928485214339,29.2739406773183,29.053480661459,29.2739406773183,62995.5502174275,0.0,1.0
2013-09-13,37.069,37.08,36.96,36.96,40900,29.1865440281741,29.1952049573686,29.1007220934289,29.1007220934289,51945.9274978384,0.0,1.0
2013-09-16,37.25,37.5336,37.21,37.49,86700,29.3290556812832,29.5523501830607,29.2975613933033,29.5180214091626,110115.205722802,0.0,1.0
2013-09-17,37.49,37.5,37.37,37.37,116900,29.5180214091626,29.5258949811575,29.4235385452229,29.4235385452229,148471.367347122,0.0,1.0
2013-09-18,37.85,37.97,37.33,37.47,75900,29.8014700009817,29.8959528649214,29.392044257243,29.5022742651726,96398.4326915876,0.0,1.0
2013-09-19,37.77,38.0,37.68,37.99,85900,29.7384814250219,29.9195735809063,29.6676192770671,29.9117000089113,109099.14846123,0.0,1.0
2013-09-20,37.18,37.71,37.16,37.71,52500,29.3958235718006,29.8148603252447,29.3800108641234,29.8148603252447,66402.2899454501,0.1548,1.0
2013-09-23,37.18,37.2299,36.98,37.17,43100,29.3958235718006,29.435276277455,29.2376964950292,29.387917217962,54513.1180314076,0.0,1.0
2013-09-24,37.17,37.35,37.0,37.05,62600,29.387917217962,29.5302315870562,29.2535092027063,29.2930409718992,79176.825725432,0.0,1.0
2013-09-25,37.13,37.31,37.1,37.21,75700,29.3562918026077,29.498606171702,29.332572741092,29.4195426333163,95745.7780737254,0.0,1.0
2013-09-26,37.12,37.32,36.99,37.14,88600,29.3483854487691,29.5065125255405,29.2456028488677,29.3641981564463,112061.769317465,0.0,1.0
2013-09-27,36.94,37.03,36.86,36.95,39800,29.2060710796749,29.277228264222,29.1428202489663,29.2139774335135,50339.2598062651,0.0,1.0
2013-09-30,36.7,36.8399,36.5554,36.61,102800,29.0163185875492,29.1269284777508,28.9019927110435,28.9451614030021,130022.007740805,0.0,1.0
2013-10-01,37.002,37.0805,36.78,36.78,131700,29.255090473474,29.3171553511068,29.0795694182578,29.0795694182578,166574.887348872,0.0,1.0
2013-10-02,37.04,37.083,36.712,36.89,64000,29.2851346180606,29.3191319395664,29.0258062121555,29.1665393104821,80947.5534573107,0.0,1.0
2013-10-03,36.79,37.03,36.5775,37.03,96600,29.0874757720964,29.277228264222,28.9194657530268,29.277228264222,122180.213499628,0.0,1.0
2013-10-04,37.11,37.16,36.7001,36.79,80100,29.3404790949306,29.3800108641234,29.0163976510876,29.0874757720964,101310.922373915,0.0,1.0
2013-10-07,36.75,36.98,36.714,36.86,76500,29.0558503567421,29.2376964950292,29.0273874829232,29.1428202489663,96757.6224919417,0.0,1.0
2013-10-08,36.4,36.846,36.4,36.79,48000,28.7791279723922,29.1317513535923,28.7791279723922,29.0874757720964,60710.6650929829,0.0,1.0
2013-10-09,36.5,36.6433,36.3,36.47,60000,28.8581915107778,28.9714895612845,28.7000644340065,28.8344724492621,75888.3313662289,0.0,1.0
2013-10-10,37.24,37.281,36.901,37.02,208500,29.443261694832,29.4756777455701,29.1752362997045,29.2693219103835,263711.951497645,0.0,1.0
2013-10-11,37.53,37.5625,37.16,37.26,176300,29.6725459561505,29.6982416061258,29.3800108641234,29.4590744025091,222985.213664435,0.0,1.0
2013-10-14,37.62,37.666,37.24,37.28,70200,29.7437031406976,29.780072368355,29.443261694832,29.4748871101863,88789.3476984877,0.0,1.0
2013-10-15,37.36,37.67,37.24,37.56,159600,29.5381379408948,29.7832349098905,29.443261694832,29.6962650176662,201862.961434169,0.0,1.0
2013-10-16,37.79,37.83,37.46,37.46,82000,29.8781111559533,29.9097365713076,29.6172014792805,29.6172014792805,103714.052867179,0.0,1.0
2013-10-17,38.15,38.186,37.68,37.74,287500,30.1627398941418,30.1912027679606,29.791141263729,29.8385793867604,363631.587796513,0.0,1.0
2013-10-18,38.34,38.439,38.1706,38.32,90700,30.3129606170746,30.3912335200764,30.1790269830492,30.2971479093975,114717.860915283,0.0,1.0
2013-10-21,38.37,38.459,38.27,38.41,45300,30.3366796785903,30.4070462277536,30.2576161402046,30.3683050939446,57295.6901815027,0.0,1.0
2013-10-22,38.71,38.77,38.54,38.54,78800,30.6054957091017,30.6529338321331,30.471087693846,30.471087693846,99666.6751943137,0.0,1.0
2013-10-23,38.5,38.649,38.4248,38.6,76300,30.4394622784917,30.5572669506864,30.3800064976257,30.5185258168774,96504.6613873876,0.0,1.0
2013-10-24,38.609,38.618,38.4,38.61,67600,30.5256415353321,30.5327572537868,30.360398740106,30.526432170716,85500.8533392845,0.0,1.0
2013-10-25,38.74,38.789,38.55,38.6,62500,30.6292147706174,30.6679559044264,30.4789940476845,30.5185258168774,79050.3451731549,0.0,1.0
2013-10-28,38.8299,38.9199,38.71,38.74,60900,30.7002928916261,30.7714500761732,30.6054957091017,30.6292147706174,77026.6563367222,0.0,1.0
2013-10-29,39.05,39.06,38.84,38.94,84300,30.874311739613,30.8822180934516,30.7082783090031,30.7873418473888,106623.105569551,0.0,1.0
2013-10-30,38.87,39.16,38.6706,39.02,52100,30.7319973705188,30.9612816318373,30.5743446749777,30.8505926780973,65896.3677363419,0.0,1.0
2013-10-31,38.67,38.9,38.52,38.77,51500,30.5738702937474,30.7557164320345,30.4552749861688,30.6529338321331,65137.4844226797,0.0,1.0
2013-11-01,38.78,38.84,38.54,38.75,62100,30.6608401859716,30.7082783090031,30.471087693846,30.6371211244559,78544.4229640469,0.0,1.0
2013-11-04,39.09,39.09,38.83,38.88,46000,30.9059371549673,30.9059371549673,30.7003719551645,30.7399037243573,58181.0540474421,0.0,1.0
2013-11-05,38.92,39.062,38.77,38.96,54800,30.7715291397116,30.8837993642193,30.6529338321331,30.8031545550659,69311.3426478223,0.0,1.0
2013-11-06,39.08,39.219,38.9701,39.04,56300,30.8980308011287,31.0079291194848,30.8111399724428,30.8664053857744,71208.5509319781,0.0,1.0
2013-11-07,38.47,39.326,38.47,39.06,81000,30.415743216976,31.0925271055575,30.415743216976,30.8822180934516,102449.247344409,0.0,1.0
2013-11-08,39.0,39.0,38.49,38.55,50700,30.8347799704202,30.8347799704202,30.4315559246531,30.4789940476845,64125.6400044633,0.0,1.0
2013-11-11,39.14,39.14,38.985,39.06,47400,30.9454689241601,30.9454689241601,30.8229204396623,30.8822180934516,59951.7817793208,0.0,1.0
2013-11-12,38.91,39.034,38.76,38.95,32400,30.763622785873,30.8616615734713,30.6450274782945,30.7952482012273,40979.6989377636,0.0,1.0
2013-11-13,39.26,39.28,38.73,38.8,151900,31.040345170223,31.0561578779001,30.6213084167788,30.6766528936488,192123.958908836,0.0,1.0
2013-11-14,39.5,39.5,39.1601,39.21,58500,31.2300976623486,31.2300976623486,30.9613606953757,31.0008134010301,73991.1230820731,0.0,1.0
2013-11-15,39.58,39.65,39.41,39.47,65200,31.2933484930572,31.3486929699272,31.1589404778015,31.2063786008329,82465.3200846353,0.0,1.0
2013-11-18,39.46,39.719,39.39,39.68,113400,31.1984722469944,31.4032468114133,31.1431277701244,31.3724120314429,143428.946282172,0.0,1.0
2013-11-19,39.37,39.5295,39.28,39.41,75100,31.1273150624472,31.2534214061724,31.0561578779001,31.1589404778015,94986.8947600631,0.0,1.0
2013-11-20,39.26,39.5492,39.13,39.44,38000,31.040345170223,31.2689969232344,30.9375625703216,31.1826595393172,48062.6098652782,0.0,1.0
2013-11-21,39.56,39.595,39.34,39.34,42400,31.27753578538,31.305208023815,31.1035960009315,31.1035960009315,53627.7541654684,0.0,1.0
2013-11-22,39.67,39.72,39.4301,39.48,76300,31.3645056776043,31.4040374467972,31.174832249017,31.2142849546715,96504.6613873876,0.0,1.0
2013-11-25,39.56,39.76,39.5241,39.75,95100,31.27753578538,31.4356628621514,31.2491519750996,31.4277565083129,120283.005215473,0.0,1.0
2013-11-26,39.46,39.62,39.46,39.56,48600,31.1984722469944,31.3249739084115,31.1984722469944,31.27753578538,61469.5484066452,0.0,1.0
2013-11-27,39.62,39.65,39.46,39.46,38300,31.3249739084115,31.3486929699272,31.1984722469944,31.1984722469944,48442.0515221093,0.0,1.0
2013-11-29,39.46,39.72,39.39,39.62,15900,31.1984722469944,31.4040374467972,31.1431277701244,31.3249739084115,20110.4078120506,0.0,1.0
2013-12-02,39.48,39.684,39.437,39.51,38000,31.2142849546715,31.3755745729783,31.1802876331656,31.2380040161872,48062.6098652782,0.0,1.0
2013-12-03,39.3612,39.4792,39.24,39.38,60100,31.1203574710693,31.2136524463644,31.0245324625458,31.1352214162858,76014.8119185058,0.0,1.0
2013-12-04,39.3695,39.5399,39.1035,39.19,58200,31.1269197447553,31.2616440141645,30.9166107326494,30.985000693353,73611.6814252419,0.0,1.0
2013-12-05,39.08,39.301,39.041,39.25,38200,30.8980308011287,31.0727612209611,30.8671960211583,31.0324388163844,48315.5709698324,0.0,1.0
2013-12-06,39.45,39.61,39.21,39.58,56500,31.1905658931558,31.3170675545729,31.0008134010301,31.2933484930572,71461.5120365321,0.0,1.0
2013-12-09,39.48,39.68,39.44,39.68,51200,31.2142849546715,31.3724120314429,31.1826595393172,31.3724120314429,64758.0427658485,0.0,1.0
2013-12-10,39.341,39.5499,39.341,39.45,56700,31.1043866363154,31.2695503680031,31.1043866363154,31.1905658931558,71714.4731410862,0.0,1.0
2013-12-11,38.845,39.38,38.76,39.38,73200,30.7122314859223,31.1352214162858,30.6450274782945,31.1352214162858,92583.7642667992,0.0,1.0
2013-12-12,38.79,38.9399,38.66,38.83,62700,30.6687465398102,30.7872627838504,30.5659639399088,30.7003719551645,79303.3062777091,0.0,1.0
2013-12-13,38.79,38.89,38.654,38.83,72000,30.6687465398102,30.7478100781959,30.5612201276057,30.7003719551645,91065.9976394746,0.0,1.0
2013-12-16,39.07,39.13,38.92,38.92,69600,30.8901244472902,30.9375625703216,30.7715291397116,30.7715291397116,88030.4643848252,0.0,1.0
2013-12-17,39.02,39.12,38.89,39.05,138600,30.8505926780973,30.929656216483,30.7478100781959,30.874311739613,175302.045455989,0.0,1.0
2013-12-18,39.21,39.28,38.5275,38.85,87600,31.1458159304295,31.2014192743502,30.6036833272028,30.8598558759802,110281.13720547,0.1834,1.0
2013-12-19,39.249,39.249,39.0116,39.2,68500,31.1767949363282,31.1767949363282,30.9882201670886,31.1378725955837,86235.8207599848,0.0,1.0
2013-12-20,39.41,39.54,39.26,39.26,69000,31.3046826273457,31.4079459803413,31.1855326046585,31.1855326046585,86865.2793056783,0.0,1.0
2013-12-23,39.65,39.98,39.57,39.57,52400,31.4953226636452,31.757452713557,31.4317759848787,31.4317759848787,65967.25558866,0.0,1.0
2013-12-24,39.84,39.86,39.66,39.69,39400,31.6462460257157,31.6621326954073,31.503265998491,31.5270960030285,49601.3334006336,0.0,1.0
2013-12-26,39.95,40.0,39.84,39.85,45200,31.7336227090196,31.7733393832486,31.6462460257157,31.6541893605615,56903.0525306762,0.0,1.0
2013-12-27,40.06,40.24,39.96,40.24,29800,31.8209993923235,31.9639794195481,31.7415660438654,31.9639794195481,37515.7293233219,0.0,1.0
2013-12-30,40.05,40.11,39.931,40.08,69900,31.8130560574777,31.8607160665526,31.7185303728125,31.8368860620151,87998.3046879262,0.0,1.0
2013-12-31,40.21,40.3,40.032,40.12,79700,31.9401494150107,32.011639428623,31.7987580547552,31.8686594013984,100335.692183515,0.0,1.0
2014-01-02,39.74,40.152,39.6401,40.13,91600,31.5668126772575,31.894078072905,31.4874587621479,31.8766027362442,115316.805571016,0.0,1.0
2014-01-03,39.72,39.8492,39.63,39.76,121200,31.5509260075659,31.6535538937738,31.4794359939536,31.5826993469492,152580.751476061,0.0,1.0
2014-01-06,39.63,39.8291,39.52,39.82,448000,31.4794359939536,31.6375877907337,31.3920593106497,31.630359356024,563994.856941215,0.0,1.0
2014-01-07,39.82,39.854,39.65,39.7,205700,31.630359356024,31.6573666944998,31.4953226636452,31.5350393378743,258959.245698232,0.0,1.0
2014-01-08,39.79,39.81,39.6163,39.78,601500,31.6065293514866,31.6224160211782,31.4685536252148,31.5985860166408,757238.630469064,0.0,1.0
2014-01-09,39.82,39.87,39.62,39.85,126200,31.630359356024,31.6700760302531,31.4714926591078,31.6541893605615,158875.336932994,0.0,1.0
2014-01-10,39.98,40.0,39.81,39.84,170300,31.757452713557,31.7733393832486,31.6224160211782,31.6462460257157,214393.580663145,0.0,1.0
2014-01-13,39.39,39.92,39.3101,39.9,243200,31.2887959576541,31.7097927044821,31.2253287122361,31.6939060347905,306168.636625231,0.0,1.0
2014-01-14,39.69,39.72,39.3701,39.48,134100,31.5270960030285,31.5509260075659,31.2729887213109,31.3602859712664,168820.781954948,0.0,1.0
2014-01-15,39.784,39.868,39.69,39.75,100300,31.6017633505791,31.6684873632839,31.5270960030285,31.5747560121033,126269.38426608,0.0,1.0
2014-01-16,39.76,39.82,39.564,39.69,171600,31.5826993469492,31.630359356024,31.4270099839712,31.5270960030285,216030.172881947,0.0,1.0
2014-01-17,39.59,39.78,39.56,39.7,128300,31.4476626545703,31.5985860166408,31.4238326500329,31.5350393378743,161519.062824906,0.0,1.0
2014-01-21,39.81,39.88,39.568,39.84,179000,31.6224160211782,31.6780193650989,31.4301873179096,31.6462460257157,225346.159358209,0.0,1.0
2014-01-22,39.88,39.93,39.74,39.86,94200,31.6780193650989,31.717736039328,31.5668126772575,31.6621326954073,118589.990008622,0.0,1.0
2014-01-23,39.51,39.67,39.32,39.67,158900,31.3841159758038,31.5112093333368,31.2331926137334,31.5112093333368,200041.925821338,0.0,1.0
2014-01-24,38.68,39.22,38.66,39.22,92200,30.7248191836014,31.1537592652753,30.7089325139098,31.1537592652753,116072.155825848,0.0,1.0
2014-01-27,38.5,38.77,38.3,38.66,144300,30.5818391563768,30.7963091972138,30.4229724594606,30.7089325139098,181661.736287092,0.0,1.0
2014-01-28,38.75,38.771,38.54,38.56,124000,30.7804225275221,30.7971035306983,30.6136124957601,30.6294991654517,156105.719331944,0.0,1.0
2014-01-29,38.41,38.6799,38.35,38.48,109700,30.5103491427645,30.724739750253,30.4626891336896,30.5659524866852,138103.204925115,0.0,1.0
2014-01-30,38.73,38.79,38.47,38.58,91400,30.7645358578305,30.8121958669054,30.5580091518394,30.6453858351433,115065.022152739,0.0,1.0
2014-01-31,38.46,38.732,38.25,38.46,129500,30.5500658169936,30.7661245247997,30.3832557852315,30.5500658169936,163029.76333457,0.0,1.0
2014-02-03,37.7064,38.53,37.65,38.49,211700,29.9514561030132,30.6056691609143,29.9066556944828,30.573895821531,266512.748246552,0.0,1.0
2014-02-04,37.88,37.91,37.58,37.84,170700,30.0893523959365,30.1131824004739,29.8510523505621,30.0575790565532,214897.147499699,0.0,1.0
2014-02-05,37.75,37.8199,37.498,37.72,73000,29.9860890429409,30.0416129535131,29.7859170048264,29.9622590384035,91900.9476712248,0.0,1.0
2014-02-06,38.25,38.27,37.78,37.78,107500,30.3832557852315,30.3991424549231,30.0099190474783,30.0099190474783,135333.587324064,0.0,1.0
2014-02-07,38.61,38.61,38.23,38.39,68000,30.6692158396808,30.6692158396808,30.3673691155399,30.4944624730729,85606.3622142915,0.0,1.0
2014-02-10,38.63,38.65,38.25,38.57,67700,30.6851025093724,30.700989179064,30.3832557852315,30.6374425002975,85228.6870868756,0.0,1.0
2014-02-11,39.03,39.1299,38.61,38.61,129500,31.0028359032049,31.0821898183145,30.6692158396808,30.6692158396808,163029.76333457,0.0,1.0
2014-02-12,39.02,39.215,38.9601,39.1,85000,30.9948925683591,31.1497875978524,30.9473119926326,31.0584392471256,107007.952767864,0.0,1.0
2014-02-13,39.28,39.29,38.49,38.83,67700,31.2014192743502,31.209362609196,30.573895821531,30.8439692062886,85228.6870868755,0.0,1.0
2014-02-14,39.55,39.57,39.15,39.23,60300,31.4158893151871,31.4317759848787,31.0981559213546,31.1617026001211,75912.7006106145,0.0,1.0
2014-02-18,39.66,39.67,39.48,39.56,81000,31.503265998491,31.5112093333368,31.3602859712664,31.4238326500329,101972.284402318,0.0,1.0
2014-02-19,39.57,39.93,39.555,39.63,55800,31.4317759848787,31.717736039328,31.41986098261,31.4794359939536,70247.5736993746,0.0,1.0
2014-02-20,39.87,39.92,39.5301,39.56,122300,31.6700760302531,31.7097927044821,31.4000820788439,31.4238326500329,153965.560276586,0.0,1.0
2014-02-21,39.88,40.04,39.81,39.83,54100,31.6780193650989,31.8051127226319,31.6224160211782,31.6383026908698,68107.4146440173,0.0,1.0
2014-02-24,40.14,40.434,39.88,39.88,60500,31.88454607109,32.1180801155569,31.6780193650989,31.6780193650989,76164.4840288918,0.0,1.0
2014-02-25,40.13,40.23,39.95,40.07,80500,31.8766027362442,31.9560360847023,31.7336227090196,31.8289427271693,101342.825856625,0.0,1.0
2014-02-26,40.18,40.3099,40.0057,40.14,98900,31.9163194104733,32.0195033301204,31.7778670841108,31.88454607109,124506.900338139,0.0,1.0
2014-02-27,40.2399,40.2399,39.9808,40.13,51100,31.9638999861997,31.9638999861997,31.7580881803447,31.8766027362442,64330.6633698573,0.0,1.0
2014-02-28,40.4424,40.58,40.21,40.21,63000,32.1247525168274,32.2340528043057,31.9401494150107,31.9401494150107,79311.7767573583,0.0,1.0
2014-03-03,40.13,40.27,39.94,40.05,80700,31.8766027362442,31.9878094240856,31.7256793741738,31.8130560574777,101594.609274902,0.0,1.0
2014-03-04,40.59,40.64,40.44,40.48,114000,32.2419961391516,32.2817128133806,32.1228461164644,32.1546194558476,143516.548418077,0.0,1.0
2014-03-05,40.6,40.66,40.4301,40.51,71000,32.2499394739974,32.2975994830722,32.114982214967,32.1784494603851,89383.1134884515,0.0,1.0
2014-03-06,40.61,40.74,40.61,40.69,95900,32.2578828088432,32.3611461618387,32.2578828088432,32.3214294876097,120730.149063979,0.0,1.0
2014-03-07,40.61,40.7999,40.4701,40.75,106800,32.2578828088432,32.4087267375652,32.1467555543503,32.3690894966846,134452.345360093,0.0,1.0
2014-03-10,40.58,40.64,40.39,40.63,76300,32.2340528043057,32.2817128133806,32.0831294422353,32.2737694785348,96055.3740728009,0.0,1.0
2014-03-11,40.3532,40.76,40.2601,40.59,71700,32.0538979700027,32.3770328315304,31.9799455225882,32.2419961391516,90264.3554524223,0.0,1.0
2014-03-12,40.401,40.4189,40.11,40.19,31000,32.0918671105657,32.1060856799397,31.8607160665526,31.9242627453191,39026.4298329859,0.0,1.0
2014-03-13,40.048,40.56,39.92,40.47,75100,31.8114673905085,32.2181661346141,31.7097927044821,32.1466761210018,94544.6735631369,0.0,1.0
2014-03-14,40.09,40.2399,39.98,39.98,50900,31.844829396861,31.9638999861997,31.757452713557,31.757452713557,64078.8799515799,0.0,1.0
2014-03-17,40.41,40.4599,40.24,40.24,68300,32.0990161119269,32.1386533528075,31.9639794195481,31.9639794195481,85984.0373417077,0.0,1.0
2014-03-18,40.63,40.7299,40.43,40.44,65600,32.2737694785348,32.3531233936445,32.1149027816186,32.1228461164644,82584.9611949637,0.0,1.0
2014-03-19,40.5,40.88,40.3599,40.65,55400,32.1705061255393,32.4723528496801,32.0592200043494,32.2896561482264,69744.0068628198,0.0,1.0
2014-03-20,40.68,40.71,40.34,40.45,42200,32.3134861527639,32.3373161573013,32.0434127680063,32.1307894513102,53126.3012565162,0.0,1.0
2014-03-21,40.818,41.1005,40.75,40.88,81500,32.4231041736361,32.6475033830303,32.3690894966846,32.4723528496801,102601.742948011,0.0,1.0
2014-03-24,40.65,40.98,40.5201,40.89,133300,32.2896561482264,32.5517861981382,32.1864722285793,32.4802961845259,167813.648281839,0.0,1.0
2014-03-25,40.7,40.755,40.51,40.61,72000,32.4521767791718,32.4960310721166,32.3006801308169,32.3804152088984,90299.0273946975,0.1546,1.0
2014-03-26,40.53,40.94,40.52,40.86,267200,32.3166271464332,32.6435409665674,32.308653638625,32.5797529041022,335109.723886989,0.0,1.0
2014-03-27,40.59,40.6599,40.34,40.4,64800,32.3644681932821,32.4202030128611,32.1651304980783,32.2129715449272,81269.1246552279,0.0,1.0
2014-03-28,40.8525,40.948,40.63,40.63,47300,32.573772773246,32.6499197728139,32.3963622245147,32.3963622245147,59321.4443856834,0.0,1.0
2014-03-31,41.25,41.2965,41.05,41.14,79800,32.89071970862,32.9277965199279,32.731249552457,32.8030111227304,100081.422029123,0.0,1.0
2014-04-01,41.47,41.48,41.24,41.36,225900,33.0661368803993,33.0741103882075,32.8827462008119,32.9784282945097,283313.198450864,0.0,1.0
2014-04-02,41.61,41.71,41.32,41.4,92000,33.1777659897134,33.2575010677949,32.9465342632771,33.0103223257423,115382.090559892,0.0,1.0
2014-04-03,41.78,41.79,41.61,41.65,61700,33.313315622452,33.3212891302601,33.1777659897134,33.209660020946,77381.2498646228,0.0,1.0
2014-04-04,41.5,42.09,41.44,41.94,97600,33.0900574038238,33.5604943645046,33.0422163569749,33.4408917473824,122405.348246146,0.0,1.0
2014-04-07,40.996,41.485,40.98,41.35,85600,32.688192610293,33.0780971421116,32.6754349978,32.9704547867015,107355.510347029,0.0,1.0
2014-04-08,41.31,41.34,40.9,40.99,130900,32.9385607554689,32.9624812788934,32.6116469353348,32.6834085056081,164168.648416193,0.0,1.0
2014-04-09,41.4704,41.51,41.18,41.41,64100,33.0664558207116,33.0980309116319,32.834905153963,33.0182958335504,80391.2174444462,0.0,1.0
2014-04-10,40.8,41.6,40.7801,41.47,185300,32.5319118572532,33.1697924819053,32.516044576715,33.0661368803993,232394.580225521,0.0,1.0
2014-04-11,40.43,40.79,40.38,40.69,149400,32.2368920683517,32.5239383494451,32.1970245293109,32.4442032713636,187370.481843998,0.0,1.0
2014-04-14,40.85,40.8725,40.5401,40.7,91600,32.571779396294,32.5897197888623,32.3246803893194,32.4521767791718,114880.429296588,0.0,1.0
2014-04-15,41.1001,41.1499,40.65,40.86,263100,32.7711968265758,32.8109048954604,32.412309240131,32.5797529041022,329967.695938125,0.0,1.0
2014-04-16,41.45,41.46,41.22,41.33,186500,33.050189864783,33.0581633725912,32.8667991851956,32.9545077710852,233899.564015432,0.0,1.0
2014-04-17,41.45,41.69,41.302,41.46,61600,33.050189864783,33.2415540521786,32.9321819492224,33.0581633725912,77255.8345487969,0.0,1.0
2014-04-21,41.48,41.509,41.3501,41.41,87800,33.0741103882075,33.0972335608511,32.9705345217796,33.0182958335504,110114.647295201,0.0,1.0
2014-04-22,41.585,41.85,41.392,41.43,302200,33.1578322201931,33.369130177109,33.0039435194958,33.0342428491667,379005.084426078,0.0,1.0
2014-04-23,41.61,41.7072,41.49,41.54,56900,33.1777659897134,33.2552684856087,33.0820838960156,33.1219514350564,71361.3147049764,0.0,1.0
2014-04-24,41.75,41.847,41.59,41.76,86500,33.2893950990275,33.3667381247666,33.1618189740971,33.2973686068357,108484.248189463,0.0,1.0
2014-04-25,41.58,41.7,41.44,41.63,62800,33.153845466289,33.2495275599868,33.0422163569749,33.1937130053297,78760.8183387084,0.0,1.0
2014-04-28,41.66,41.755,41.29,41.69,96400,33.2176335287542,33.2933818529316,32.9226137398526,33.2415540521786,120900.364456234,0.0,1.0
2014-04-29,41.74,41.876,41.6963,41.78,172600,33.2814215912194,33.3898612974102,33.2465773620978,33.313315622452,216466.835115622,0.0,1.0
2014-04-30,41.85,41.93,41.65,41.75,214500,33.369130177109,33.4329182395742,33.209660020946,33.2893950990275,269015.852446704,0.0,1.0
2014-05-01,41.879,41.98,41.77,41.85,87600,33.3922533497527,33.472785778615,33.3053421146438,33.369130177109,109863.816663549,0.0,1.0
2014-05-02,41.81,42.1185,41.74,41.87,177400,33.3372361458764,33.5832188617579,33.2814215912194,33.3850771927253,222486.770275269,0.0,1.0
2014-05-05,41.78,41.82,41.48,41.61,177300,33.313315622452,33.3452096536846,33.0741103882075,33.1777659897134,222361.354959443,0.0,1.0
2014-05-06,41.53,41.7699,41.53,41.74,65400,33.1139779272482,33.3052623795658,33.1139779272482,33.2814215912194,82021.6165501838,0.0,1.0
2014-05-07,41.92,41.92,41.46,41.7,167500,33.4249447317661,33.4249447317661,33.0581633725912,33.2495275599868,210070.654008498,0.0,1.0
2014-05-08,41.75,42.17,41.685,41.81,157600,33.2893950990275,33.6242824269698,33.2375672982746,33.3372361458764,197654.537741727,0.0,1.0
2014-05-09,41.7499,41.8199,41.59,41.77,70200,33.2893153639494,33.3451299186065,33.1618189740971,33.3053421146438,88041.5517098303,0.0,1.0
2014-05-12,42.11,42.16,41.93,41.93,227400,33.5764413801209,33.6163089191617,33.4329182395742,33.4329182395742,285194.428188254,0.0,1.0
2014-05-13,42.2162,42.29,42.1304,42.18,144500,33.6611200330435,33.7199645206677,33.5927073360496,33.632255934778,181225.131368525,0.0,1.0
2014-05-14,42.01,42.275,42.0,42.25,86500,33.4967063020394,33.7080042589554,33.4887327942313,33.688070489435,108484.248189463,0.0,1.0
2014-05-15,41.69,42.0,41.42,42.0,118400,33.2415540521786,33.4887327942313,33.0262693413586,33.4887327942313,148491.733937947,0.0,1.0
2014-05-16,41.72,41.76,41.4301,41.72,99000,33.2654745756031,33.2973686068357,33.0343225842448,33.2654745756031,124161.162667709,0.0,1.0
2014-05-19,41.77,41.82,41.59,41.59,112400,33.3053421146438,33.3452096536846,33.1618189740971,33.1618189740971,140966.814988389,0.0,1.0
2014-05-20,41.42,41.7999,41.342,41.72,150500,33.0262693413586,33.3291829029902,32.964075980455,33.2654745756031,188750.050318083,0.0,1.0
2014-05-21,41.67,41.676,41.45,41.55,89200,33.2256070365623,33.2303911412472,33.050189864783,33.1299249428645,111870.461716764,0.0,1.0
2014-05-22,41.79,41.8999,41.61,41.61,894400,33.3212891302601,33.4089179810717,33.1777659897134,33.1777659897134,1121714.58474747,0.0,1.0
2014-05-23,41.89,41.9499,41.8092,41.85,172800,33.4010242083416,33.4487855201125,33.3365982652518,33.369130177109,216717.665747275,0.0,1.0
2014-05-27,42.07,42.12,41.98,42.08,470900,33.5445473488883,33.5844148879291,33.472785778615,33.5525208566965,590580.722224488,0.0,1.0
2014-05-28,42.12,42.19,41.9714,42.13,119600,33.5844148879291,33.6402294425861,33.4659285619,33.5923883957372,149996.717727859,0.0,1.0
2014-05-29,42.38,42.39,42.09,42.23,130600,33.791726090941,33.7996995987492,33.5604943645046,33.6721234738187,163792.402468715,0.0,1.0
2014-05-30,42.44,42.44,42.3,42.37,254200,33.8395671377899,33.8395671377899,33.7279380284758,33.7837525831329,318805.732829613,0.0,1.0
2014-06-02,42.429,42.514,42.3101,42.49,142400,33.8307962792009,33.8985710955702,33.735991271362,33.8794346768307,178591.40973618,0.0,1.0
2014-06-03,42.47,42.509,42.3,42.41,88800,33.8634876612144,33.8945843416661,33.7279380284758,33.8156466143654,111368.80045346,0.0,1.0
2014-06-04,42.54,42.574,42.3659,42.41,313100,33.9193022158714,33.9464121424191,33.7804834449315,33.8156466143654,392675.353851109,0.0,1.0
2014-06-05,42.79,42.81,42.4201,42.56,98300,34.1186399110752,34.1345869266915,33.8236998572517,33.9352492314877,123283.255456927,0.0,1.0
2014-06-06,42.99,43.0664,42.78,42.87,94700,34.2781100672382,34.3390276668924,34.110666403267,34.1824279735404,118768.304087192,0.0,1.0
2014-06-09,43.08,43.17,42.9755,43.08,93900,34.3498716375115,34.4216332077849,34.2665484809163,34.3498716375115,117764.981560585,0.0,1.0
2014-06-10,42.99,43.07,42.93,43.04,129600,34.2781100672382,34.3418981297034,34.2302690203893,34.3179776062789,162538.249310456,0.0,1.0
2014-06-11,42.78,42.87,42.7101,42.87,64000,34.110666403267,34.1824279735404,34.054931583688,34.1824279735404,80265.8021286202,0.0,1.0
2014-06-12,42.69,42.88,42.2501,42.76,166300,34.0389048329937,34.1904014813485,33.6881502245131,34.0947193876507,208565.670218586,0.0,1.0
2014-06-13,42.91,42.946,42.66,42.77,68300,34.214322004773,34.2430266328823,34.0149843095692,34.1026928954589,85658.6607091367,0.0,1.0
2014-06-16,42.98,43.07,42.84,42.84,68500,34.27013655943,34.3418981297034,34.1585074501159,34.1585074501159,85909.4913407888,0.0,1.0
2014-06-17,43.17,43.18,42.82,42.96,68700,34.4216332077849,34.429606715593,34.1425604344996,34.2541895438137,86160.3219724406,0.0,1.0
2014-06-18,43.51,43.51,43.12,43.16,75200,34.692732473262,34.692732473262,34.3817656687441,34.4136596999767,94312.3175011286,0.0,1.0
2014-06-19,43.64,43.64,43.5,43.55,97800,34.7963880747679,34.7963880747679,34.6847589654538,34.7246265044946,122656.178877798,0.0,1.0
2014-06-20,43.74,43.77,43.675,43.75,66600,34.8761231528494,34.9000436762739,34.8242953520965,34.8840966606576,83526.6003400954,0.0,1.0
2014-06-23,43.83,43.91,43.74,43.74,96600,34.9478847231228,35.011672785588,34.8761231528494,34.8761231528494,121151.195087886,0.0,1.0
2014-06-24,43.29,43.73,43.2534,43.58,153700,34.6688119498375,35.0211861068698,34.6395008267753,34.9010585533361,191920.998320543,0.19,1.0
2014-06-25,43.38,43.38,43.15,43.15,57600,34.7408884819578,34.7408884819578,34.5566928998727,34.5566928998727,71923.5491428971,0.0,1.0
2014-06-26,43.37,43.42,43.1143,43.42,222000,34.7328799783889,34.7729224962334,34.5281025421317,34.7729224962334,277205.345654916,0.0,1.0
2014-06-27,43.45,43.45,43.23,43.26,120900,34.7969480069402,34.7969480069402,34.620760928424,34.6447864391308,150964.532836393,0.0,1.0
2014-06-30,43.54,43.62,43.36,43.46,209300,34.8690245390604,34.9330925676118,34.7248714748199,34.8049565105091,261347.20200709,0.0,1.0
2014-07-01,43.66,43.79,43.62,43.63,173400,34.9651265818874,35.0692371282833,34.9330925676118,34.9411010711807,216519.851065597,0.0,1.0
2014-07-02,43.55,43.93,43.49,43.69,67000,34.8770330426293,35.1813561782482,34.8289820212159,34.9891520925942,83661.0727877451,0.0,1.0
2014-07-03,43.769,43.82,43.64,43.73,40600,35.0524192707886,35.0932626389901,34.9491095747496,35.0211861068698,50696.1127639171,0.0,1.0
2014-07-07,43.52,43.72,43.4668,43.72,118100,34.8530075319226,35.0131776033009,34.810402292936,35.0131776033009,147468.249197503,0.0,1.0
2014-07-08,43.34,43.49,43.26,43.49,63200,34.7088544676821,34.8289820212159,34.6447864391308,34.8289820212159,78916.1164206789,0.0,1.0
2014-07-09,43.45,43.5148,43.31,43.42,106100,34.7969480069402,34.8488431100668,34.6848289569754,34.7729224962334,132484.176459399,0.0,1.0
2014-07-10,43.28,43.319,43.0001,43.06,107400,34.6608034462686,34.6920366101874,34.4366454313747,34.4846163677525,134107.451006027,0.0,1.0
2014-07-11,43.22,43.27,43.1245,43.27,75700,34.6127524248551,34.6527949426997,34.536271215772,34.6527949426997,94524.5255228701,0.0,1.0
2014-07-14,43.35,43.47,43.3,43.45,74400,34.716862971251,34.812965014078,34.6768204534064,34.7969480069402,92901.2509762423,0.0,1.0
2014-07-15,43.36,43.52,43.2046,43.38,76400,34.7248714748199,34.8530075319226,34.600419329359,34.7408884819578,95398.5964325929,0.0,1.0
2014-07-16,43.66,43.69,43.447,43.48,111300,34.9651265818874,34.9891520925942,34.7945454558695,34.8209735176469,138977.274645911,0.0,1.0
2014-07-17,43.21,43.7194,43.201,43.49,77400,34.6047439212862,35.0126970930868,34.5975362680742,34.8289820212159,96647.2691607681,0.0,1.0
2014-07-18,43.537,43.5799,43.28,43.34,204900,34.8666219879898,34.9009784683004,34.6608034462686,34.7088544676821,255853.042003118,0.0,1.0
2014-07-21,43.47,43.5118,43.2838,43.37,50000,34.812965014078,34.8464405589961,34.6638466776248,34.7328799783889,62433.6364087649,0.0,1.0
2014-07-22,43.68,43.76,43.59,43.62,80200,34.9811435890253,35.0452116175766,34.909067056905,34.9330925676118,100143.552799659,0.0,1.0
2014-07-23,43.72,43.7674,43.53,43.67,184800,35.0131776033009,35.0511379102176,34.8610160354915,34.9731350854563,230754.720166795,0.0,1.0
2014-07-24,43.8299,43.84,43.7,43.76,106800,35.1011910575233,35.1092796461279,34.9971605961631,35.0452116175766,133358.247369122,0.0,1.0
2014-07-25,43.53,43.7376,43.4801,43.69,109700,34.8610160354915,35.0272725695822,34.8210536026826,34.9891520925942,136979.39828083,0.0,1.0
2014-07-28,43.68,43.68,43.394,43.57,75300,34.9811435890253,34.9811435890253,34.7521003869543,34.8930500497672,94025.0564315998,0.0,1.0
2014-07-29,43.4,43.87,43.4,43.87,132300,34.7569054890956,35.1333051568347,34.7569054890956,35.1333051568347,165199.401937592,0.0,1.0
2014-07-30,43.27,43.62,43.16,43.5,339900,34.6527949426997,34.9330925676118,34.5647014034416,34.8369905247848,424423.860306784,0.0,1.0
2014-07-31,42.5399,43.02,42.52,43.01,242800,34.0680940971331,34.4525823534768,34.052157175031,34.4445738499079,303177.738400963,0.0,1.0
2014-08-01,42.38,42.6499,42.12,42.47,309900,33.9400381250662,34.1561876363912,33.7318170322744,34.0121146571864,386963.678461525,0.0,1.0
2014-08-04,42.65,42.69,42.23,42.42,289300,34.1562677214269,34.1883017357026,33.8199105715324,33.9720721393418,361241.020261114,0.0,1.0
2014-08-05,42.28,42.6,42.13,42.46,358600,33.859953089377,34.1162252035823,33.7398255358433,34.0041061536175,447774.040323662,0.0,1.0
2014-08-06,42.21,42.4055,42.0271,42.1,506700,33.8038935643946,33.9604598091669,33.6574180341191,33.7158000251365,632702.471366423,0.0,1.0
2014-08-07,41.98,42.46,41.85,42.38,142500,33.6196979823095,34.0041061536175,33.5155874359136,33.9400381250662,177935.86376498,0.0,1.0
2014-08-08,42.59,42.6,41.99,42.01,124000,34.1082167000134,34.1162252035823,33.6277064858784,33.6437234930163,154835.418293737,0.0,1.0
2014-08-11,42.68,42.852,42.63,42.7,367300,34.1802932321337,34.318039493519,34.1402507142891,34.1963102392715,458637.493058786,0.0,1.0
2014-08-12,42.58,42.76,42.4601,42.59,115300,34.1002081964445,34.244361260685,34.0041862386532,34.1082167000134,143971.965558612,0.0,1.0
2014-08-13,42.711,42.75,42.52,42.64,165800,34.2051195931973,34.2363527571161,34.052157175031,34.148259217858,207029.938331464,0.0,1.0
2014-08-14,42.9399,42.9705,42.72,42.72,156300,34.3884342398898,34.4129402608107,34.2123272464093,34.2123272464093,195167.547413799,0.0,1.0
2014-08-15,42.88,43.0699,42.61,43.05,143000,34.340463303512,34.4925447862857,34.1242337071512,34.4766078641835,178560.200129067,0.0,1.0
2014-08-18,43.2,43.24,43.05,43.05,122600,34.5967354177173,34.628769431993,34.4766078641835,34.4766078641835,153087.276474291,0.0,1.0
2014-08-19,43.52,43.53,43.29,43.35,132600,34.8530075319226,34.8610160354915,34.6688119498375,34.716862971251,165574.003756045,0.0,1.0
2014-08-20,43.68,43.7168,43.447,43.47,274800,34.9811435890253,35.0106148821589,34.7945454558695,34.812965014078,343135.265702571,0.0,1.0
2014-08-21,43.79,43.844,43.63,43.72,123900,35.0692371282833,35.1124830475555,34.9411010711807,35.0131776033009,154710.55102092,0.0,1.0
2014-08-22,43.67,43.8,43.6,43.79,78200,34.9731350854563,35.0772456318523,34.9170755604739,35.0692371282833,97646.2073433084,0.0,1.0
2014-08-25,43.92,43.97,43.68,43.85,154500,35.1733476746792,35.2133901925238,34.9811435890253,35.1172881496968,192919.936503084,0.0,1.0
2014-08-26,43.89,44.05,43.89,43.96,204200,35.1493221639725,35.2774582210752,35.1493221639725,35.2053816889549,254978.971093396,0.0,1.0
2014-08-27,44.08,44.08,43.926,43.94,84000,35.3014837317819,35.3014837317819,35.1781527768206,35.1893646818171,104888.509166725,0.0,1.0
2014-08-28,44.0736,44.12,43.81,43.95,128300,35.2963582894978,35.3335177460576,35.0852541354212,35.197373185386,160204.711024891,0.0,1.0
2014-08-29,44.28,44.28,44.05,44.15,97800,35.4616538031602,35.4616538031602,35.2774582210752,35.3575432567643,122120.192815544,0.0,1.0
2014-09-02,44.13,44.33,43.9601,44.33,118900,35.3415262496265,35.5016963210048,35.2054617739906,35.5016963210048,148467.187380043,0.0,1.0
2014-09-03,44.17,44.38,44.1426,44.3,60900,35.3735602639021,35.5417388388494,35.3516169641233,35.4776708102981,76044.1691458757,0.0,1.0
2014-09-04,44.0468,44.381,43.93,44.25,166400,35.2748954999331,35.5425396892063,35.1813561782482,35.4376282924535,207779.14196837,0.0,1.0
2014-09-05,44.2,44.21,43.89,44.06,77400,35.3975857746089,35.4055942781778,35.1493221639725,35.2854667246441,96647.269160768,0.0,1.0
2014-09-08,44.01,44.18,43.8816,44.14,71400,35.2454242067995,35.3815687674711,35.1425950209746,35.3495347531954,89155.2327917162,0.0,1.0
2014-09-09,43.7027,44.02,43.6079,44.02,95700,34.9993228921267,35.2534327103684,34.9234022782934,35.2534327103684,119497.980086376,0.0,1.0
2014-09-10,43.73,44.04,43.46,43.72,82300,35.0211861068698,35.2694497175062,34.8049565105091,35.0131776033009,102765.765528827,0.0,1.0
2014-09-11,43.88,43.88,43.51,43.51,108700,35.1413136604036,35.1413136604036,34.8449990283537,34.8449990283537,135730.725552655,0.0,1.0
2014-09-12,43.52,43.85,43.4024,43.85,129700,34.8530075319226,35.1172881496968,34.7588275299521,35.1172881496968,161952.852844336,0.0,1.0
2014-09-15,43.59,43.6499,43.37,43.54,65900,34.909067056905,34.9570379932828,34.7328799783889,34.8690245390604,82287.5327867522,0.0,1.0
2014-09-16,43.92,44.046,43.5796,43.61,82500,35.1733476746792,35.2742548196476,34.9007382131933,34.9250840640428,103015.500074462,0.0,1.0
2014-09-17,43.85,44.08,43.7051,43.98,126600,35.1172881496968,35.3014837317819,35.0012449329832,35.2213986960927,158081.967386993,0.0,1.0
2014-09-18,43.9199,43.99,43.836,43.94,227400,35.1732675896436,35.2294071996617,35.1060762447003,35.1893646818171,283948.178387062,0.0,1.0
2014-09-19,43.84,44.0899,43.7335,44.06,166200,35.1092796461279,35.3094121503151,35.023989083119,35.2854667246441,207529.407422735,0.0,1.0
2014-09-22,43.37,43.8,43.3252,43.8,97838,34.7328799783889,35.0772456318523,34.6970018824001,35.0772456318523,122167.642379215,0.0,1.0
2014-09-23,42.9,43.21,42.891,43.14,116788,34.5140075758504,34.7634094953962,34.5067668749603,34.7070929329181,145164.399961066,0.1967,1.0
2014-09-24,43.06,43.332,42.66,42.91,199836,34.6427311472289,34.8615612185722,34.3209222187827,34.5220527990615,248390.870899574,0.0,1.0
2014-09-25,42.53,43.03,42.47,43.03,205894,34.2163343170377,34.6185954775954,34.1680629777708,34.6185954775954,255920.804925024,0.0,1.0
2014-09-26,42.76,42.847,42.46,42.6,153668,34.4013744508942,34.4713678928313,34.1600177545596,34.2726508795158,191005.266065153,0.0,1.0
2014-09-29,42.63,42.68,42.3236,42.41,74215,34.2967865491492,34.337012665205,34.0502809099595,34.1197916385038,92247.285192918,0.0,1.0
2014-09-30,42.468,42.83,42.2301,42.66,149059,34.1664539331285,34.4576910133723,33.9750580729352,34.3209222187827,185276.400775735,0.0,1.0
2014-10-01,41.85,42.42,41.7936,42.4,375837,33.6692591386792,34.127836861715,33.6238840797683,34.1117464152927,467155.466213713,0.0,1.0
2014-10-02,41.87,42.112,41.36,41.84,301884,33.6853495851015,33.8800439868115,33.2750432013327,33.6612139154681,375233.84010212,0.0,1.0
2014-10-03,42.14,42.4372,41.919,42.1,182511,33.9025706118027,34.1416746456382,33.7247711788362,33.8703897189581,226856.353403552,0.0,1.0
2014-10-06,42.09,42.3899,41.9075,42.26,296683,33.8623444957469,34.1036207398494,33.7155191721434,33.9991132903365,368769.134445738,0.0,1.0
2014-10-07,41.4602,42.0504,41.457,41.89,307922,33.3556563379084,33.8304854118308,33.3530818664809,33.7014400315238,382738.914655713,0.0,1.0
2014-10-08,42.11,42.11,41.15,41.47,133727,33.8784349421692,33.8784349421692,33.1060935138985,33.3635406566554,166219.129650251,0.0,1.0
2014-10-09,41.07,42.38,41.02,42.0,185965,33.0417317282092,34.0956559688704,33.0015056121535,33.7899374868465,231149.584193236,0.0,1.0
2014-10-10,40.68,41.2556,40.63,41.0,392310,32.7279680229742,33.1910510710082,32.6877419069184,32.9854151657311,487630.970208632,0.0,1.0
2014-10-13,40.07,40.96,40.07,40.65,228870,32.2372094070938,32.9532342728865,32.2372094070938,32.7038323533408,284479.366194208,0.0,1.0
2014-10-14,40.36,40.832,40.07,40.27,144122,32.4705208802173,32.8502554157838,32.2372094070938,32.3981138713169,179139.840147864,0.0,1.0
2014-10-15,40.21,40.3,38.83,39.91,758743,32.34984253205,32.4222495409504,31.2396017289107,32.1084858357154,943097.512755239,0.0,1.0
2014-10-16,40.29,40.566,39.506,39.55,302965,32.4142043177392,32.6362524783671,31.7834588179847,31.8188578001138,376577.494555984,0.0,1.0
2014-10-17,40.59,40.88,40.34,40.68,182623,32.6555610140738,32.8888724871973,32.454430433795,32.7279680229742,226995.566445951,0.0,1.0
2014-10-20,40.99,40.99,40.49,40.49,256659,32.97736994252,32.97736994252,32.5751087819623,32.5751087819623,319020.35936575,0.0,1.0
2014-10-21,41.76,41.7952,41.18,41.29,739542,33.5968521297788,33.6251713154821,33.1302291835319,33.2187266388546,919231.176799043,0.0,1.0
2014-10-22,41.44,42.0788,41.44,41.84,176297,33.3394049870219,33.8533338457504,33.3394049870219,33.6612139154681,219132.51549762,0.0,1.0
2014-10-23,41.95,42.2166,41.7335,41.84,146072,33.7497113707908,33.9641970216001,33.5755322882693,33.6612139154681,181563.638653909,0.0,1.0
2014-10-24,42.14,42.15,41.69,41.99,192391,33.9025706118027,33.9106158350138,33.5405355673008,33.7818922636354,239136.932500851,0.0,1.0
2014-10-27,41.88,41.97,41.62,41.97,166684,33.6933948083127,33.7658018172131,33.4842190048227,33.7658018172131,207183.81034961,0.0,1.0
2014-10-28,42.42,42.45,41.9301,42.02,536559,34.127836861715,34.1519725313485,33.7337013766006,33.8060279332688,666928.668002787,0.0,1.0
2014-10-29,42.378,42.7,42.0603,42.55,148721,34.0940469242282,34.3531031116273,33.8384501828098,34.23242476346,184856.275701353,0.0,1.0
2014-10-30,42.65,42.7726,42.22,42.26,146724,34.3128769955715,34.4115114321403,33.9669323974919,33.9991132903365,182374.057436444,0.0,1.0
2014-10-31,43.1001,43.1001,42.7398,43.07,656663,34.6749924923056,34.6749924923056,34.3851231000077,34.65077637044,816214.768397723,0.0,1.0
2014-11-03,43.02,43.324,42.91,43.16,388854,34.6105502543842,34.8551250400033,34.5220527990615,34.7231833793404,483335.253471764,0.0,1.0
2014-11-04,42.659,42.8868,42.49,42.83,186353,34.3201176964616,34.5033878812117,34.1841534241931,34.4576910133723,231631.857947259,0.0,1.0
2014-11-05,43.19,43.1964,42.87,42.92,111005,34.7473190489738,34.752467991829,34.4898719062169,34.5300980222727,137976.283673649,0.0,1.0
2014-11-06,43.26,43.28,42.78,43.11,119808,34.8036356114519,34.8197260578742,34.4174648973165,34.6829572632846,148918.180211455,0.0,1.0
2014-11-07,43.55,43.584,43.26,43.26,159256,35.0369470845754,35.0643008434933,34.8036356114519,34.8036356114519,197951.002501965,0.0,1.0
2014-11-10,43.4899,43.6801,43.407,43.68,199169,34.9885952930764,35.1416154385525,34.9219003926559,35.1415349863204,247561.807513148,0.0,1.0
2014-11-11,43.49,43.62,43.42,43.56,227346,34.9886757453085,35.0932636470535,34.9323591828304,35.0449923077866,282585.074438713,0.0,1.0
2014-11-12,43.42,43.4464,43.25,43.4,126945,34.9323591828304,34.9535985721078,34.7955903882408,34.9162687364081,157789.282743582,0.0,1.0
2014-11-13,43.188,43.48,42.97,43.37,318595,34.7457100043316,34.9806305220973,34.5703241383285,34.8921330667746,396005.171812136,0.0,1.0
2014-11-14,43.2466,43.33,43.15,43.24,233642,34.792855012349,34.85995217393,34.7151381561292,34.7875451650296,290410.836179259,0.0,1.0
2014-11-17,43.44,43.539,43.174,43.3,93728,34.9484496292527,35.0280973390431,34.734446691836,34.8358165042965,116501.428910083,0.0,1.0
2014-11-18,43.58,43.7155,43.4082,43.53,165376,35.0610827542089,35.17009552872,34.9228658194412,35.0208566381531,205558.00089017,0.0,1.0
2014-11-19,43.6,43.6871,43.38,43.57,96259,35.0771732006312,35.1472470948003,34.9001782899858,35.0530375309977,119647.395073571,0.0,1.0
2014-11-20,43.86,43.9,43.41,43.41,118990,35.2863490041212,35.3185298969658,34.9243139596192,34.9243139596192,147901.427812508,0.0,1.0
2014-11-21,44.16,44.34,43.96,44.34,199527,35.5277057004558,35.6725197182566,35.3668012362327,35.6725197182566,248006.792059386,0.0,1.0
2014-11-24,44.1532,44.26,44.04,44.24,229949,35.5222349486722,35.6081579325673,35.4311630219219,35.592067486145,285820.534700886,0.0,1.0
2014-11-25,44.01,44.22,43.84,44.17,276756,35.4070273522885,35.5759770397227,35.2702585576989,35.5357509236669,344000.399661135,0.0,1.0
2014-11-26,43.8484,43.96,43.7809,43.96,102895,35.2770165451962,35.3668012362327,35.2227112885209,35.3668012362327,127895.767835684,0.0,1.0
2014-11-28,43.309,43.59,43.28,43.59,481241,34.8430572051866,35.06912797742,34.8197260578742,35.06912797742,598169.854793842,0.0,1.0
2014-12-01,43.1,43.28,42.87,43.28,75060,34.6749120400735,34.8197260578742,34.4898719062169,34.8197260578742,93297.597878871,0.0,1.0
2014-12-02,43.2699,43.41,43.01,43.08,133283,34.811600382431,34.9243139596192,34.6025050311731,34.6588215936512,165667.249375028,0.0,1.0
2014-12-03,43.5899,43.65,43.32,43.32,225303,35.0690475251879,35.1173993166869,34.8519069507189,34.8519069507189,280045.679388533,0.0,1.0
2014-12-04,43.36,43.53,43.2255,43.49,59549,34.8840878435635,35.0208566381531,34.7758795913734,34.9886757453085,74017.8344802676,0.0,1.0
2014-12-05,43.2888,43.4492,43.26,43.39,123498,34.8268058543001,34.955851234607,34.8036356114519,34.9082235131969,153504.752769049,0.0,1.0
2014-12-08,42.85,43.27,42.742,43.2,91265,34.4737814597946,34.8116808346631,34.3868930491142,34.755364272185,113439.984950908,0.0,1.0
2014-12-09,43.0086,43.0086,42.53,42.53,147947,34.6013786999235,34.6013786999235,34.2163343170377,34.2163343170377,183894.214140492,0.0,1.0
2014-12-10,42.199,42.84,42.14,42.84,90856,33.9500374287485,34.4657362365835,33.9025706118027,34.4657362365835,112931.608751435,0.0,1.0
2014-12-11,42.44,42.909,42.37,42.37,354113,34.1439273081373,34.5212482767404,34.0876107456592,34.0876107456592,440153.10788277,0.0,1.0
2014-12-12,41.79,42.31,41.79,42.21,96859,33.6209877994123,34.0393394063923,33.6209877994123,33.9588871742808,120393.179229278,0.0,1.0
2014-12-15,41.64,42.1477,41.4282,41.99,105603,33.500309451245,33.9087654336753,33.3299116236328,33.7818922636354,131261.740325106,0.0,1.0
2014-12-16,41.6,42.4446,41.3901,41.44,196665,33.4681285584004,34.1476281108144,33.2992593231983,33.3394049870219,244449.401636666,0.0,1.0
2014-12-17,42.57,42.6219,41.73,41.73,119182,34.2485152098823,34.2902699183482,33.5727164601454,33.5727164601454,148140.078742334,0.0,1.0
2014-12-18,43.5085,43.51,42.8501,43.2,146048,35.0035594082491,35.0047661917308,34.4738619120267,34.755364272185,181533.807287681,0.0,1.0
2014-12-19,43.98,44.058,43.6356,43.67,787069,35.382891682655,35.445644423702,35.1058141952629,35.1334897631092,978305.982746139,0.0,1.0
2014-12-22,44.0,44.04,43.78,44.0,91478,35.3989821290773,35.4311630219219,35.2219872184319,35.3989821290773,113704.738326184,0.0,1.0
2014-12-23,44.09,44.21,43.97,44.01,153593,35.6643940428133,35.7614620238779,35.5673260617487,35.5996820554369,189878.884858401,0.2399,1.0
2014-12-24,44.19,44.23,44.033,44.12,66508,35.7452840270338,35.777640020722,35.6182867518076,35.6886610380794,82220.3152107358,0.0,1.0
2014-12-26,44.31,44.45,44.21,44.21,72455,35.8423520080984,35.955597986007,35.7614620238779,35.7614620238779,89572.2760960165,0.0,1.0
2014-12-29,44.48,44.62,44.33,44.33,85569,35.9798649812732,36.0931109591819,35.8585300049425,35.8585300049425,105784.419201712,0.0,1.0
2014-12-30,44.2,44.47,44.2,44.47,77978,35.7533730254558,35.9717759828511,35.7533730254558,35.9717759828511,96400.0682549884,0.0,1.0
2014-12-31,43.72,44.26,43.72,44.26,166884,35.3651011011975,35.8019070159881,35.3651011011975,35.8019070159881,206309.843682391,0.0,1.0
2015-01-02,43.71,43.96,43.4002,43.84,480290,35.3570121027754,35.5592370633267,35.1064149316604,35.4621690822621,593757.069714386,0.0,1.0
2015-01-05,42.74,43.46,42.6101,43.46,219591,34.5723792558367,35.1547871422242,34.4673031663343,35.1547871422242,271468.714101171,0.0,1.0
2015-01-06,42.3614,43.02,42.2252,42.81,358845,34.2661297755779,34.7988712116541,34.1559576170696,34.629002244791,443621.053283764,0.0,1.0
2015-01-07,42.8132,42.97,42.5901,42.62,341001,34.6315907242861,34.7584262195438,34.4511251694902,34.4753112747721,421561.461886933,0.0,1.0
2015-01-08,43.6,43.6199,43.18,43.2,334176,35.2680331201329,35.2841302269928,34.9282951864068,34.9444731832509,413124.076139154,0.0,1.0
2015-01-09,43.1804,43.57,42.9298,43.57,313960,34.9286187463437,35.2437661248668,34.7259084458872,35.2437661248668,388132.106867785,0.0,1.0
2015-01-12,42.55,43.07,42.33,43.07,180168,34.4186882858178,34.8393162037643,34.2407303205327,34.8393162037643,222732.148777408,0.0,1.0
2015-01-13,42.35,43.0719,42.0,42.78,182613,34.2569083173768,34.8408531134645,33.9737933726051,34.6047352495249,225754.772682656,0.0,1.0
2015-01-14,42.18,42.22,41.4465,41.94,244575,34.119395344202,34.1517513378902,33.5260673099447,33.9252593820728,302355.109049523,0.0,1.0
2015-01-15,41.7,42.57,41.68,42.4,111831,33.7311234199436,34.4348662826619,33.7149454230995,34.297353309487,138250.737810967,0.0,1.0
2015-01-16,42.55,42.55,41.76,41.76,99932,34.4186882858178,34.4186882858178,33.7796574104759,33.7796574104759,123540.634805426,0.0,1.0
2015-01-20,42.48,42.5916,42.0628,42.56,124357,34.3620652968634,34.4523385192535,34.0245922826956,34.4267772842398,153735.967683008,0.0,1.0
2015-01-21,43.0032,43.03,42.35,42.35,356472,34.785281694305,34.8069602100761,34.2569083173768,34.2569083173768,440687.439162228,0.0,1.0
2015-01-22,43.4348,43.4836,42.94,43.27,182856,35.1344028662007,35.1738771785002,34.7341592242777,35.0010961722053,226055.180702687,0.0,1.0
2015-01-23,43.2,43.55,43.2,43.42,189492,34.9444731832509,35.2275881280227,34.9444731832509,35.122431148536,234258.91576822,0.0,1.0
2015-01-26,43.5299,43.53,42.99,43.14,94450,35.2113292411943,35.2114101311786,34.7746042163879,34.8959391927187,116763.528773291,0.0,1.0
2015-01-27,43.29,43.5,42.95,43.04,187643,35.0172741690494,35.1871431359124,34.7422482226997,34.8150492084982,231973.095072594,0.0,1.0
2015-01-28,42.38,43.46,42.29,43.46,96676,34.2811753126429,35.1547871422242,34.2083743268445,35.1547871422242,119515.414586412,0.0,1.0
2015-01-29,42.638,42.719,41.85,42.44,243082,34.4898714719318,34.5553923591504,33.8524583962744,34.3297093031752,300509.392284479,0.0,1.0
2015-01-30,42.39,42.9899,42.192,42.31,176929,34.289264311065,34.7745233264037,34.1291021423084,34.2245523236886,218727.944757327,0.0,1.0
2015-02-02,43.34,43.4,42.39,42.71,183095,35.0577191611596,35.1062531516919,34.289264311065,34.5481122605705,226350.643734734,0.0,1.0
2015-02-03,44.35,44.43,43.72,43.72,137706,35.8747080017866,35.9394199891629,35.3651011011975,35.3651011011975,170238.628832766,0.0,1.0
2015-02-04,43.9,44.1991,43.7562,44.18,261502,35.5107030727944,35.7526450155978,35.3943832754853,35.7371950286117,323281.061951011,0.0,1.0
2015-02-05,44.46,44.4793,44.0099,44.23,103944,35.9636869844291,35.9792987513837,35.5996011654527,35.777640020722,128500.457753424,0.0,1.0
2015-02-06,44.29,44.75,44.25,44.57,119481,35.8261740112543,36.1982679386685,35.7938180175661,36.0526659670716,147708.027330455,0.0,1.0
2015-02-09,44.38,44.572,44.22,44.22,80547,35.8989749970527,36.054283766756,35.7695510222999,35.7695510222999,99575.986787742,0.0,1.0
2015-02-10,44.5399,44.5399,44.0199,44.52,97157,36.0283180818213,36.0283180818213,35.6076901638747,36.0122209749614,120110.049391494,0.0,1.0
2015-02-11,44.343,44.45,44.09,44.41,72778,35.8690457028911,35.955597986007,35.6643940428133,35.9232419923189,89971.5838757283,0.0,1.0
2015-02-12,44.77,44.8499,44.6289,44.66,77848,36.2144459355126,36.2790770329048,36.1003101677775,36.1254669528701,96239.3561455069,0.0,1.0
2015-02-13,45.11,45.11,44.8455,44.91,123265,36.4894718818623,36.4894718818623,36.2755178735991,36.3276919134213,152385.985963363,0.0,1.0
2015-02-17,45.29,45.2999,44.8296,45.03,105964,36.6350738534591,36.643081961897,36.262656366108,36.4247598944859,130997.676685368,0.0,1.0
2015-02-18,45.1803,45.3,45.0,45.11,98426,36.5463375407693,36.6431628518812,36.4004928992197,36.4894718818623,121678.846829432,0.0,1.0
2015-02-19,45.24,45.33,44.6901,44.79,114372,36.5946288613489,36.6674298471473,36.1498148381204,36.2306239323567,141392.041427833,0.0,1.0
2015-02-20,45.29,45.3099,44.8573,45.19,97560,36.6350738534591,36.651170960319,36.2850628917371,36.5541838692387,120608.256930887,0.0,1.0
2015-02-23,45.15,45.28,44.946,45.15,117420,36.5218278755505,36.6269848550371,36.3568123077407,36.5218278755505,145160.122271676,0.0,1.0
2015-02-24,45.35,45.3999,45.15,45.27,118738,36.6836078439914,36.7239719461175,36.5218278755505,36.6188958566151,146789.495812419,0.0,1.0
2015-02-25,45.32,45.4051,45.1499,45.35,194295,36.6593408487253,36.7281782252969,36.5217469855662,36.6836078439914,240196.610090063,0.0,1.0
2015-02-26,44.84,45.22,44.72,45.22,540733,36.271068924467,36.5784508645048,36.1740009434024,36.5784508645048,668479.54689431,0.0,1.0
2015-02-27,44.79,44.9498,44.765,44.83,99828,36.2306239323567,36.3598861271411,36.2104014363016,36.2629799260449,123412.065117841,0.0,1.0
2015-03-02,44.7399,44.78,44.4914,44.78,227206,36.1900980502622,36.2225349339347,35.9890864394743,36.2225349339347,280882.7349758,0.0,1.0
2015-03-03,44.71,44.7541,44.551,44.74,243216,36.1659119449803,36.2015844280216,36.0372968700697,36.1901789402465,300675.049381944,0.0,1.0
2015-03-04,44.5,44.63,44.1984,44.63,94236,35.9960429781173,36.1011999576039,35.7520787857083,36.1011999576039,116498.971916144,0.0,1.0
2015-03-05,44.45,44.52,44.29,44.52,109112,35.955597986007,36.0122209749614,35.8261740112543,36.0122209749614,134889.382228812,0.0,1.0
2015-03-06,43.7,44.35,43.59,44.22,192611,35.3489231043534,35.8747080017866,35.2599441217109,35.7695510222999,238114.77014878,0.0,1.0
2015-03-09,43.65,43.87,43.612,43.74,103261,35.3084781122431,35.4864360775282,35.2777399182394,35.3812790980416,127656.101055148,0.0,1.0
2015-03-10,42.97,43.3399,42.97,43.28,213173,34.7584262195438,35.0576382711754,34.7584262195438,35.0091851706273,263534.480880769,0.0,1.0
2015-03-11,42.99,43.1099,42.821,43.05,90296,34.7746042163879,34.8715913074683,34.6379001430553,34.8231382069202,111628.158751859,0.0,1.0
2015-03-12,43.34,43.41,43.18,43.23,108693,35.0577191611596,35.114342150114,34.9282951864068,34.9687401785171,134371.394737483,0.0,1.0
2015-03-13,43.0,43.21,42.63,43.21,108502,34.78269321481,34.952562181673,34.4834002731942,34.952562181673,134135.271561245,0.0,1.0
2015-03-16,43.52,43.55,43.049,43.08,98726,35.2033211327565,35.2275881280227,34.822329307078,34.8474052021864,122049.720928236,0.0,1.0
2015-03-17,43.36,43.43,43.146,43.34,112369,35.0738971580037,35.1305201469581,34.9007925917719,35.0577191611596,138915.838694821,0.0,1.0
2015-03-18,44.21,44.3901,43.11,43.23,71985,35.7614620238779,35.907144885459,34.8716721974525,34.9687401785171,88991.2400078911,0.0,1.0
2015-03-19,43.67,43.98,43.5492,43.98,93599,35.3246561090872,35.5754150601707,35.2269410081489,35.5754150601707,115711.482579685,0.0,1.0
2015-03-20,44.15,44.3199,43.91,43.93,69532,35.7129280333456,35.8503601165362,35.5187920712164,35.5349700680605,85958.7261266748,0.0,1.0
2015-03-23,44.16,44.5099,44.15,44.28,129566,35.7210170317676,36.0040510865551,35.7129280333456,35.8180850128322,160175.578285232,0.0,1.0
2015-03-24,43.85,44.15,43.85,44.15,123739,35.4702580806841,35.7129280333456,35.4702580806841,35.7129280333456,152971.967039473,0.0,1.0
2015-03-25,43.49,43.96,43.49,43.88,87235,35.2842920069612,35.6656122470916,35.2842920069612,35.6007066743035,107522.354402109,0.1301,1.0
2015-03-26,43.41,43.636,43.2954,43.52,181607,35.2193864341731,35.4027446772996,35.126409201154,35.3086315967568,223841.488117199,0.0,1.0
2015-03-27,43.34,43.39,43.2296,43.39,88462,35.1625940579834,35.203160040976,35.0730243675358,35.203160040976,109034.705280213,0.0,1.0
2015-03-30,43.98,44.07,43.58,43.58,109737,35.6818386402887,35.7548574096753,35.3573107763479,35.3573107763479,135257.415085966,0.0,1.0
2015-03-31,43.75,43.99,43.68,43.76,217870,35.4952351185227,35.6899518368872,35.4384427423331,35.5033483151212,268537.804248153,0.0,1.0
2015-04-01,43.74,43.85,43.5304,43.69,99645,35.4871219219242,35.5763670845079,35.3170693212192,35.4465559389316,122818.421555548,0.0,1.0
2015-04-02,43.91,44.0348,43.66,43.66,74929,35.625046264099,35.7262989576485,35.422216349136,35.422216349136,92354.4734681683,0.0,1.0
2015-04-06,44.5,44.65,43.79,43.79,247360,36.1037248634117,36.2254228123895,35.5276879049168,35.5276879049168,304885.992834364,0.0,1.0
2015-04-07,44.38,44.6299,44.34,44.44,128823,36.0063665042294,36.2091152872264,35.9739137178354,36.0550456838206,158782.051483269,0.0,1.0
2015-04-08,44.26,44.53,44.1317,44.43,123070,35.9090081450472,36.1280644532072,35.8049158326882,36.046932487222,151691.13493744,0.0,1.0
2015-04-09,44.5155,44.58,44.18,44.25,78602,36.1163003181394,36.1686304361998,35.8441025722591,35.9008949484487,96881.6656240569,0.0,1.0
2015-04-10,44.64,44.64,44.4402,44.53,66332,36.217309615791,36.217309615791,36.0552079477525,36.1280644532072,81758.1568430184,0.0,1.0
2015-04-13,44.3499,44.61,44.32,44.54,113122,35.9819457824679,36.1929700259954,35.9576873246383,36.1361776498058,139429.630018633,0.0,1.0
2015-04-14,44.6,44.665,44.29,44.34,83370,36.1848568293969,36.2375926072872,35.9333477348428,35.9739137178354,102758.510764072,0.0,1.0
2015-04-15,45.27,45.3935,44.76,44.76,103746,36.7284410014977,36.8286389794894,36.3146679749732,36.3146679749732,127873.149307058,0.0,1.0
2015-04-16,45.1,45.32,44.8801,45.2,62170,36.5905166593228,36.7690069844903,36.4121074661214,36.671648625308,76628.2429435336,0.0,1.0
2015-04-17,44.6099,45.14,44.457,45.14,100231,36.1928888940294,36.6229694457169,36.068838118038,36.6229694457169,123540.701600021,0.0,1.0
2015-04-20,44.95,45.1299,44.83,44.83,114109,36.4688187103451,36.6147751171524,36.3714603511628,36.3714603511628,140646.166544051,0.0,1.0
2015-04-21,44.57,45.07,44.47,45.07,125821,36.1605172396013,36.5661770695273,36.0793852736161,36.5661770695273,155081.906955096,0.0,1.0
2015-04-22,44.8,44.87,44.4101,44.65,123338,36.3471207613673,36.4039131375569,36.030787225991,36.2254228123895,152021.460964605,0.0,1.0
2015-04-23,45.05,45.22,44.8,44.8,134881,36.5499506763302,36.6878750185051,36.3471207613673,36.3471207613673,166248.898768968,0.0,1.0
2015-04-24,45.01,45.0499,44.884,45.01,96364,36.5174978899362,36.5498695443643,36.4152716127948,36.5174978899362,118774.392842378,0.0,1.0
2015-04-27,44.86,45.25,44.843,45.09,79822,36.3957999409584,36.7122146083006,36.3820075067409,36.5824034627243,98385.3885835407,0.0,1.0
2015-04-28,45.11,45.11,44.736,44.79,246278,36.5986298559214,36.5986298559214,36.2951963031367,36.3390075647687,303552.363127674,0.0,1.0
2015-04-29,45.22,45.321,44.81,44.99,133147,36.6878750185051,36.7698183041501,36.3552339579658,36.5012714967391,164111.640070816,0.0,1.0
2015-04-30,44.91,45.14,44.77,45.06,134556,36.436365923951,36.6229694457169,36.3227811715717,36.5580638729288,165848.31683304,0.0,1.0
2015-05-01,45.26,45.282,44.902,45.04,172964,36.7203278048992,36.7381768374159,36.4298753666722,36.5418374797317,213188.473741118,0.0,1.0
2015-05-04,45.38,45.446,45.2801,45.38,99611,36.8176861640814,36.8712332616316,36.7366353300622,36.8176861640814,122776.51452225,0.0,1.0
2015-05-05,44.88,45.6,44.83,45.39,123793,36.4120263341554,36.9961764892488,36.3714603511628,36.8257993606799,152582.275674905,0.0,1.0
2015-05-06,44.58,45.1099,44.35,44.95,99000,36.1686304361998,36.5985487239554,35.9820269144339,36.4688187103451,122023.420482706,0.0,1.0
2015-05-07,44.4636,44.56,44.23,44.53,105894,36.0741928277931,36.1524040430028,35.8846685552517,36.1280644532072,130520.687763592,0.0,1.0
2015-05-08,45.0,45.03,44.7241,44.86,163102,36.5093846933377,36.5337242831332,36.2855415991845,36.3957999409584,201032.968965356,0.0,1.0
2015-05-11,44.72,45.032,44.7028,44.99,129925,36.2822151885791,36.5353469224529,36.2682604904297,36.5012714967391,160140.332386016,0.0,1.0
2015-05-12,44.6252,44.69,44.34,44.58,105963,36.2053020848251,36.2578755987835,35.9739137178354,36.1686304361998,130605.734389989,0.0,1.0
2015-05-13,44.53,44.7538,44.469,44.72,168152,36.1280644532072,36.3096377930821,36.0785739539563,36.2822151885791,207257.395969777,0.0,1.0
2015-05-14,44.69,44.8404,44.61,44.79,99656,36.2578755987835,36.3798980756253,36.1929700259954,36.3390075647687,122831.979713379,0.0,1.0
2015-05-15,44.79,44.83,44.53,44.71,71427,36.3390075647687,36.3714603511628,36.1280644532072,36.2741019919806,88038.049038568,0.0,1.0
2015-05-18,44.9761,45.01,44.7,44.83,54394,36.4899941534672,36.5174978899362,36.2659887953821,36.3714603511628,67043.8579165282,0.0,1.0
2015-05-19,44.72,44.91,44.61,44.91,61616,36.2822151885791,36.436365923951,36.1929700259954,36.436365923951,75945.4048127515,0.0,1.0
2015-05-20,44.82,44.96,44.61,44.75,71654,36.3633471545643,36.4769319069436,36.1929700259954,36.3065547783747,88317.8401138161,0.0,1.0
2015-05-21,45.08,45.14,44.78,44.78,92837,36.5742902661258,36.6229694457169,36.3308943681702,36.3308943681702,114427.154417707,0.0,1.0
2015-05-22,44.93,45.0545,44.908,45.01,111297,36.452592317148,36.5536016147996,36.4347432846313,36.5174978899362,137180.208378421,0.0,1.0
2015-05-26,44.29,44.75,44.181,44.75,162871,35.9333477348428,36.3065547783747,35.8449138919189,36.3065547783747,200748.247650896,0.0,1.0
2015-05-27,44.5336,44.5448,44.27,44.35,86337,36.1309852039827,36.140071984173,35.9171213416457,35.9820269144339,106415.515699145,0.0,1.0
2015-05-28,44.43,44.47,44.176,44.47,52527,36.046932487222,36.0793852736161,35.8408572936196,36.0793852736161,64742.6687645969,0.0,1.0
2015-05-29,44.22,44.4394,44.1898,44.42,192952,35.8765553586531,36.0545588920247,35.8520535049256,36.0388192906235,237824.879080596,0.0,1.0
2015-06-01,44.18,44.35,44.0537,44.34,102259,35.8441025722591,35.9820269144339,35.7416328992198,35.9739137178354,126040.332880212,0.0,1.0
2015-06-02,44.27,44.44,44.0494,44.07,79865,35.9171213416457,36.0550456838206,35.7381442246824,35.7548574096753,98438.3886550636,0.0,1.0
2015-06-03,44.2,44.52,44.1398,44.42,65038,35.8603289654561,36.1199512566087,35.811487521933,36.0388192906235,80163.2244581234,0.0,1.0
2015-06-04,43.74,44.52,43.72,44.13,78492,35.4871219219242,36.1199512566087,35.4708955287272,35.8035365892665,96746.0840457428,0.0,1.0
2015-06-05,43.7956,43.9899,43.5701,43.77,67426,35.532231295012,35.6898707049212,35.3492787117153,35.5114615117198,83106.5772673425,0.0,1.0
2015-06-08,43.51,43.8104,43.5,43.69,74305,35.3005184001582,35.5442388259778,35.2924052035597,35.4465559389316,91585.3561511865,0.0,1.0
2015-06-09,43.51,43.757,43.51,43.56,111935,35.3005184001582,35.5009143561417,35.3005184001582,35.3410843831509,137966.581532643,0.0,1.0
2015-06-10,44.01,44.104,43.8,43.8,66503,35.7061782300842,35.7824422781103,35.5358011015153,35.5358011015153,81968.9245693069,0.0,1.0
2015-06-11,44.02,44.19,44.008,44.17,69153,35.7142914266827,35.8522157688576,35.7045555907645,35.8359893756605,85235.2080468743,0.0,1.0
2015-06-12,43.72,43.9399,43.66,43.92,75274,35.4708955287272,35.6493047219286,35.422216349136,35.6331594606975,92779.7066001533,0.0,1.0
2015-06-15,43.45,43.6329,43.2953,43.4,72035,35.2518392205671,35.4002295863541,35.126328069188,35.2112732375745,88787.4453987042,0.0,1.0
2015-06-16,43.76,43.76,43.41,43.49,79447,35.5033483151212,35.5033483151212,35.2193864341731,35.2842920069612,97923.17865747,0.0,1.0
2015-06-17,43.82,43.9799,43.52,43.8,96364,35.5520274947124,35.6817575083227,35.3086315967568,35.5358011015153,118774.392842378,0.0,1.0
2015-06-18,44.07,44.178,43.92,43.92,51493,35.7548574096753,35.8424799329393,35.6331594606975,35.6331594606975,63468.2019284442,0.0,1.0
2015-06-19,43.8,44.0301,43.78,44.0,59652,35.5358011015153,35.7224857552472,35.5195747083183,35.6980650334857,73524.6573599431,0.0,1.0
2015-06-22,43.97,44.04,43.8301,43.99,51764,35.6737254436901,35.7305178198798,35.5602218232769,35.6899518368872,63802.225635018,0.0,1.0
2015-06-23,44.04,44.1,43.91,44.07,82481,35.7305178198798,35.7791969994709,35.625046264099,35.7548574096753,101662.765099334,0.0,1.0
2015-06-24,43.5,43.83,43.49,43.75,75705,35.4556427191219,35.7246165604394,35.4474919966578,35.6594107807261,92881.3370015129,0.2012,1.0
2015-06-25,43.177,43.62,43.16,43.62,68175,35.1923743835294,35.5534513886919,35.1785181553403,35.5534513886919,83642.8921481822,0.0,1.0
2015-06-26,43.25,43.26,43.09,43.25,51060,35.2518746575178,35.260025379982,35.1214630980911,35.2518746575178,62644.7535472854,0.0,1.0
2015-06-29,42.33,43.0,42.33,43.0,127313,34.5020081908145,35.0481065959136,34.5020081908145,35.0481065959136,156198.423587261,0.0,1.0
2015-06-30,42.45,43.34,42.32,42.64,91463,34.5998168603845,35.3252311596953,34.4938574683504,34.7546805872037,112214.592512639,0.0,1.0
2015-07-01,42.55,42.88,42.45,42.88,351220,34.6813240850262,34.9502979263437,34.5998168603845,34.9502979263437,430906.587169557,0.0,1.0
2015-07-02,42.65,42.86,42.55,42.69,192409,34.7628313096678,34.9339964814153,34.6813240850262,34.7954341995245,236063.736491964,0.0,1.0
2015-07-06,42.24,42.61,42.1,42.24,121182,34.428651688637,34.7302284198112,34.3145415741387,34.428651688637,148676.390998182,0.0,1.0
2015-07-07,42.65,42.724,41.742,42.36,178684,34.7628313096678,34.8231466559027,34.0227457099216,34.526460358207,219224.738402725,0.0,1.0
2015-07-08,41.85,42.4664,41.7201,42.39,226092,34.1107735125346,34.6131840452258,34.004895627725,34.5509125255995,277388.9075404,0.0,1.0
2015-07-09,41.9022,42.4,41.869,42.27,88091,34.1533202837975,34.5590632480637,34.1262598852165,34.4531038560295,108077.535932901,0.0,1.0
2015-07-10,42.18,42.3,42.019,42.3,93305,34.379747353852,34.477556023422,34.248520722179,34.477556023422,114474.514879151,0.0,1.0
2015-07-13,42.57,42.59,42.33,42.33,128391,34.6976255299545,34.7139269748828,34.5020081908145,34.5020081908145,157521.005732267,0.0,1.0
2015-07-14,42.71,42.76,42.57,42.58,160953,34.8117356444528,34.8524892567737,34.6976255299545,34.7057762524187,197470.838576111,0.0,1.0
2015-07-15,42.4,42.6633,42.29,42.66,137690,34.5590632480637,34.7736717705452,34.4694053009579,34.770982032132,168929.810339321,0.0,1.0
2015-07-16,42.69,43.0,42.521,42.57,125697,34.7954341995245,35.0481065959136,34.6576869898801,34.6976255299545,154215.77725486,0.0,1.0
2015-07-17,42.29,42.56,42.25,42.56,171599,34.4694053009579,34.6894748074903,34.4368024111012,34.6894748074903,210532.257421869,0.0,1.0
2015-07-20,42.03,42.27,42.01,42.27,181707,34.2574865168895,34.4531038560295,34.2411850719612,34.4531038560295,222933.612080231,0.0,1.0
2015-07-21,41.84,42.17,41.75,42.04,202096,34.1026227900704,34.3715966313879,34.0292662878929,34.2656372393537,247948.572520411,0.0,1.0
2015-07-22,41.73,41.9045,41.7,41.77,101313,34.0129648429646,34.1551949499643,33.9885126755721,34.0455677328212,124299.410813477,0.0,1.0
2015-07-23,41.53,41.805,41.45,41.8,196892,33.8499503936812,34.0740952614458,33.7847446139679,34.0700199002137,241563.862425228,0.0,1.0
2015-07-24,41.04,41.51,40.941,41.51,104090,33.4505649929371,33.8336489487529,33.3698728405419,33.8336489487529,127706.470754738,0.0,1.0
2015-07-27,40.8,41.0445,40.67,40.81,273838,33.2549476537971,33.454232818046,33.148988261763,33.2630983762613,335967.763844136,0.0,1.0
2015-07-28,41.34,41.4262,40.78,41.0,132186,33.6950866668621,33.7653458945032,33.2386462088688,33.4179621030805,162177.034712132,0.0,1.0
2015-07-29,41.77,41.7933,41.29,41.37,284559,34.0455677328212,34.0645589161627,33.6543330545413,33.7195388342546,349121.199072895,0.0,1.0
2015-07-30,41.72,41.77,41.5376,41.61,90629,34.0048141205004,34.0455677328212,33.856144942754,33.9151561733946,111191.370333665,0.0,1.0
2015-07-31,41.63,41.8899,41.57,41.83,100466,33.9314576183229,34.1432948951666,33.8825532835379,34.0944720676062,123260.239128116,0.0,1.0
2015-08-03,41.2679,41.64,41.1502,41.64,144786,33.6363199578955,33.9396083407871,33.5403859544922,33.9396083407871,177635.787056351,0.0,1.0
2015-08-04,41.0401,41.3698,40.972,41.29,322166,33.4506465001618,33.7193758198053,33.3951400801808,33.6543330545413,395260.66727996,0.0,1.0
2015-08-05,41.17,41.5498,41.095,41.27,424176,33.5565243849713,33.8660888241603,33.49539396649,33.6380316096129,520415.217012795,0.0,1.0
2015-08-06,41.14,41.17,40.8502,41.15,163427,33.5320722175788,33.5565243849713,33.2958642805672,33.5402229400429,200506.152330047,0.0,1.0
2015-08-07,40.9964,41.1872,40.91,41.06,54045,33.4150278429934,33.5705436276096,33.344605600903,33.4668664378654,66307.0055907371,0.0,1.0
2015-08-10,41.7899,41.8164,41.24,41.24,280783,34.0617876705249,34.083387085055,33.6135794422204,33.6135794422204,344488.480910056,0.0,1.0
2015-08-11,41.41,41.471,41.232,41.44,122823,33.7521417241113,33.8018611311427,33.6070588642491,33.7765938915038,150689.70945825,0.0,1.0
2015-08-12,41.64,41.72,41.0201,41.13,185739,33.9396083407871,34.0048141205004,33.4343450552334,33.5239214951146,227880.412830381,0.0,1.0
2015-08-13,41.419,41.65,41.3801,41.65,200865,33.759477374329,33.9477590632512,33.7277710639434,33.9477590632512,246438.276954083,0.0,1.0
2015-08-14,41.53,41.545,41.35,41.35,95593,33.8499503936812,33.8621764773775,33.7032373893263,33.7032373893263,117281.628003245,0.0,1.0
2015-08-17,41.71,41.7218,41.28,41.37,198844,33.9966633980362,34.006281250544,33.6461823320771,33.7195388342546,243958.742153475,0.0,1.0
2015-08-18,41.58,41.685,41.49,41.62,154761,33.8907040060021,33.9762865918758,33.8173475038246,33.9233068958587,189873.965995524,0.0,1.0
2015-08-19,41.2,41.46,40.9501,41.4,338131,33.5809765523638,33.7928953364321,33.3772899979843,33.7439910016471,414847.88800817,0.0,1.0
2015-08-20,40.43,40.97,40.43,40.95,303925,32.953370922623,33.393509935688,32.953370922623,33.3772084907596,372881.056048937,0.0,1.0
2015-08-21,39.39,40.235,39.39,40.13,487824,32.1056957863497,32.7944318345718,32.1056957863497,32.708849248698,598504.00028302,0.0,1.0
2015-08-24,37.84,38.98,19.285,38.62,921584,30.842333804404,31.7715161653189,15.7186682721441,31.4780901566089,1130677.68415828,0.0,1.0
2015-08-25,37.14,39.0,37.14,39.0,486900,30.2717832319124,31.7878176102473,30.2717832319124,31.7878176102473,597370.358444443,0.0,1.0
2015-08-26,38.2,38.24,37.2,37.93,212929,31.135759813114,31.1683627029706,30.3206875666974,30.9156903065815,261239.418881119,0.0,1.0
2015-08-27,39.28,39.35,38.54,38.66,213188,32.0160378392439,32.0730928964931,31.4128843768956,31.5106930464656,261557.18212375,0.0,1.0
2015-08-28,39.45,39.5949,39.14,39.14,122586,32.1546001211347,32.2727040896405,31.9019277247456,31.9019277247456,150398.937687966,0.0,1.0
2015-08-31,39.37,39.53,38.95,39.29,105544,32.0893943414214,32.2198059008481,31.7470639979264,32.0241885617081,129490.361699857,0.0,1.0
2015-09-01,38.25,38.82,38.0001,38.642,275856,31.1765134254348,31.6411046058923,30.9728268710553,31.4960217460301,338443.617989424,0.0,1.0
2015-09-02,38.6,38.72,38.0601,38.72,123406,31.4617887116806,31.5595973812506,31.0217312058403,31.5595973812506,151404.983475447,0.0,1.0
2015-09-03,38.79,39.22,38.655,38.71,194654,31.6166524384998,31.9671335044589,31.5066176852335,31.5514466587864,238818.093556469,0.0,1.0
2015-09-04,38.16,38.3957,37.98,38.31,93024,31.1031569232573,31.2952694517377,30.9564439189023,31.2254177602198,114129.760164173,0.0,1.0
2015-09-08,39.11,39.13,38.68,38.82,115795,31.8774755573531,31.8937770022814,31.5269944913939,31.6411046058923,142067.160928475,0.0,1.0
2015-09-09,38.62,39.5,38.53,39.37,127221,31.4780901566089,32.1953537334556,31.4047336544315,32.0893943414214,156085.550157446,0.0,1.0
2015-09-10,38.74,39.02,38.45,38.57,118498,31.5758988261789,31.8041190551756,31.3395278747181,31.4373365442881,145383.431371842,0.0,1.0
2015-09-11,38.74,38.75,38.37,38.6,219987,31.5758988261789,31.5840495486431,31.2743220950048,31.4617887116806,269898.773964095,0.0,1.0
2015-09-14,38.57,38.75,38.4805,38.75,61566,31.4373365442881,31.5840495486431,31.3643875782338,31.5840495486431,75534.4084781077,0.0,1.0
2015-09-15,39.04,39.1,38.64,38.64,71765,31.8204205001039,31.8693248348889,31.4943916015373,31.4943916015373,88047.4096811779,0.0,1.0
2015-09-16,39.59,39.6,39.13,39.13,80458,32.2687102356331,32.2768609580972,31.8937770022814,31.8937770022814,98712.7219135818,0.0,1.0
2015-09-17,39.38,40.06,39.37,39.51,227793,32.0975450638856,32.6517941914489,32.0893943414214,32.2035044559197,279475.83910687,0.0,1.0
2015-09-18,38.592,39.0502,38.51,38.95,90126,31.4552681337093,31.8287342370174,31.3884322095031,31.7470639979264,110574.247125003,0.0,1.0
2015-09-21,38.73,39.0011,38.6801,38.79,67230,31.5677481037148,31.7887141897183,31.5270759986186,31.6166524384998,82483.4857223658,0.0,1.0
2015-09-22,38.16,38.38,37.962,38.27,95372,31.1031569232573,31.282472817469,30.9417726184668,31.1928148703631,117010.486394667,0.0,1.0
2015-09-23,37.73,38.04,37.64,37.98,199935,30.9200916967121,31.1741396274299,30.8463358458586,31.1249690601942,243969.119625934,0.2054,1.0
2015-09-24,37.75,37.8634,37.25,37.47,88455,30.9364818857907,31.0294142578662,30.5267271588266,30.7070192386908,107936.521752129,0.0,1.0
2015-09-25,37.87,38.12,37.65,38.02,344399,31.0348230202621,31.2397003837442,30.8545309403979,31.1577494383513,420250.185460534,0.0,1.0
2015-09-28,36.97,37.64,36.93,37.63,124993,30.2972645117267,30.8463358458586,30.2644841335696,30.8381407513193,152521.730409405,0.0,1.0
2015-09-29,37.11,37.29,36.92,37.05,148442,30.4119958352766,30.5595075369837,30.2562890390303,30.362825268041,181135.189214059,0.0,1.0
2015-09-30,37.7602,37.8,37.33,37.43,206491,30.9448408822208,30.9774573584871,30.5922879151409,30.6742388605337,251969.027337278,0.0,1.0
2015-10-01,37.56,37.94,37.24,37.89,237642,30.7807750895444,31.0921886820371,30.5185320642873,31.0512132093407,289980.791387931,0.0,1.0
2015-10-02,38.25,38.25,37.1602,37.21,74271,31.3462366127548,31.3462366127548,30.4531352098638,30.4939467806695,90628.6067158713,0.0,1.0
2015-10-05,39.2,39.29,38.52,38.52,479007,32.1247705939867,32.1985264448402,31.5675041653155,31.5675041653155,584504.544400227,0.0,1.0
2015-10-06,39.359,39.47,39.205,39.21,213591,32.2550725971612,32.3460381465473,32.1288681412563,32.1329656885259,260632.746792822,0.0,1.0
2015-10-07,39.72,39.91,39.295,39.6,139216,32.5509155100293,32.7066223062757,32.2026239921098,32.4525743755579,169877.234890559,0.0,1.0
2015-10-08,40.32,40.4301,39.64,39.64,191957,33.0426211823863,33.1328491732638,32.4853547537151,32.4853547537151,234234.027539127,0.0,1.0
2015-10-09,40.16,40.45,40.0501,40.38,137265,32.9114996697577,33.1491574113969,32.821435580771,33.091791749622,167496.54240355,0.0,1.0
2015-10-12,39.92,40.15,39.8144,40.15,114570,32.714817400815,32.9033045752185,32.6282772024802,32.9033045752185,139803.146200231,0.0,1.0
2015-10-13,39.57,39.995,39.54,39.73,91090,32.4279890919401,32.7762806098596,32.4034038083222,32.5591106045686,111151.859888095,0.0,1.0
2015-10-14,39.51,39.6751,39.39,39.56,66900,32.3788185247044,32.5141195355479,32.280477390233,32.4197939974008,81634.2016304046,0.0,1.0
2015-10-15,40.02,40.0268,39.4,39.57,81619,32.7967683462078,32.8023410104945,32.2886724847723,32.4279890919401,99594.9462312705,0.0,1.0
2015-10-16,39.89,40.07,39.6,40.07,82330,32.6902321171971,32.8377438189042,32.4525743755579,32.8377438189042,100462.538419002,0.0,1.0
2015-10-19,39.65,39.74,39.51,39.74,266070,32.4935498482544,32.5673056991079,32.3788185247044,32.5673056991079,324669.835991057,0.0,1.0
2015-10-20,39.81,39.9744,39.55,39.55,237095,32.6246713608829,32.7593987151087,32.4115989028615,32.4115989028615,289313.318917201,0.0,1.0
2015-10-21,39.52,39.947,39.49,39.9,77934,32.3870136192437,32.736944156071,32.3624283356258,32.6984272117364,95098.3538096256,0.0,1.0
2015-10-22,40.21,40.352,39.75,39.75,139467,32.9524751424542,33.068845484912,32.5755007936472,32.5755007936472,170183.515676945,0.0,1.0
2015-10-23,40.28,40.4441,40.0701,40.42,71359,33.0098408042291,33.1443223056188,32.8378257698496,33.1245721277791,87075.2614969216,0.0,1.0
2015-10-26,39.99,40.24,39.9432,40.24,48314,32.77218306259,32.977060426072,32.7338300201461,32.977060426072,58954.7805317095,0.0,1.0
2015-10-27,39.5288,39.75,39.43,39.74,85402,32.3942253024383,32.5755007936472,32.3132577683901,32.5673056991079,104211.122386245,0.0,1.0
2015-10-28,40.15,40.16,39.5762,39.6,108339,32.9033045752185,32.9114996697577,32.4330700505544,32.4525743755579,132199.817196359,0.0,1.0
2015-10-29,40.06,40.155,39.88,40.03,74758,32.8295487243649,32.9074021224881,32.6820370226578,32.8049634407471,91222.864655991,0.0,1.0
2015-10-30,40.25,40.49,40.05,40.15,80872,32.9852555206113,33.1819377895541,32.8213536298256,32.9033045752185,98683.4253251731,0.0,1.0
2015-11-02,40.79,40.87,40.26,40.26,102821,33.4277906257325,33.4933513820468,32.9934506151506,32.9934506151506,125466.520864572,0.0,1.0
2015-11-03,41.0523,41.2499,40.7167,40.75,73227,33.6427479554979,33.8046830235941,33.3677205827596,33.3950102475754,89354.6738832533,0.0,1.0
2015-11-04,40.87,41.1768,40.752,41.14,59652,33.4933513820468,33.744776882512,33.3966492664833,33.7146189346074,72789.886332689,0.0,1.0
2015-11-05,40.8379,41.0201,40.63,40.88,159202,33.4670451285757,33.6163597510814,33.296669113104,33.5015464765861,194264.995036826,0.0,1.0
2015-11-06,40.67,40.85,40.4,40.77,118257,33.3294494912612,33.4769611929682,33.1081819387005,33.411400436654,144302.179106229,0.0,1.0
2015-11-09,40.36,40.62,40.08,40.62,89631,33.0754015605434,33.2884740185647,32.8459389134435,33.2884740185647,109371.52655209,0.0,1.0
2015-11-10,40.38,40.447,40.1116,40.24,89877,33.091791749622,33.1466988830352,32.8718354121876,32.977060426072,109671.706127591,0.0,1.0
2015-11-11,40.1,40.49,40.06,40.49,108219,32.8623291025221,33.1819377895541,32.8295487243649,33.1819377895541,132053.388135138,0.0,1.0
2015-11-12,39.45,39.93,39.43,39.83,76615,32.3296479574687,32.7230124953543,32.3132577683901,32.6410615499614,93488.8543783775,0.0,1.0
2015-11-13,39.03,39.372,38.98,39.28,97963,31.9854539868189,32.2657262200623,31.9444785141224,32.1903313503009,119538.584369497,0.0,1.0
2015-11-16,39.69,39.7,38.98,38.98,123648,32.5263302264115,32.5345253209508,31.9444785141224,31.9444785141224,150880.504681559,0.0,1.0
2015-11-17,39.49,39.83,39.4,39.74,140590,32.3624283356258,32.6410615499614,32.2886724847723,32.5673056991079,171553.847641534,0.0,1.0
2015-11-18,40.19,40.205,39.5925,39.62,171152,32.9360849533756,32.9483775951845,32.4464280546535,32.4689645646365,208846.88905003,0.0,1.0
2015-11-19,40.19,40.2437,40.05,40.12,261133,32.9360849533756,32.9800926110515,32.8213536298256,32.8787192916006,318645.500364013,0.0,1.0
2015-11-20,40.18,40.4633,40.14,40.33,70783,32.9278898588363,33.1600568871342,32.8951094806792,33.0508162769255,86372.4020030633,0.0,1.0
2015-11-23,40.22,40.397,40.13,40.16,93393,32.9606702369934,33.1057234103387,32.8869143861399,32.9114996697577,113962.077621351,0.0,1.0
2015-11-24,40.48,40.58,40.0514,40.07,92872,33.1737426950148,33.2556936404076,32.8225009430611,32.8377438189042,113326.331447219,0.0,1.0
2015-11-25,40.4,40.52,40.29,40.47,94505,33.1081819387005,33.2065230731719,33.0180358987684,33.1655476004755,115318.986921994,0.0,1.0
2015-11-27,40.3,40.37,40.266,40.37,30697,33.0262309933077,33.0835966550827,32.9983676718741,33.0835966550827,37457.7741023697,0.0,1.0
2015-11-30,40.34,40.48,40.2737,40.37,91571,33.0590113714648,33.1737426950148,33.0046778946694,33.0835966550827,111738.796375154,0.0,1.0
2015-12-01,40.65,40.65,40.37,40.42,125411,33.3130593021826,33.3130593021826,33.0835966550827,33.1245721277791,153031.791639322,0.0,1.0
2015-12-02,39.91,40.61,39.87,40.57,178222,32.7066223062757,33.2802789240255,32.6738419281186,33.2474985458683,217474.001240269,0.0,1.0
2015-12-03,39.49,40.06,39.34,40.01,270192,32.3624283356258,32.8295487243649,32.2395019175366,32.7885732516685,329699.674243981,0.0,1.0
2015-12-04,39.9,39.98,39.39,39.48,280241,32.6984272117364,32.7639879680507,32.280477390233,32.3542332410866,341961.887879017,0.0,1.0
2015-12-07,39.46,39.7,39.27,39.7,129933,32.337843052008,32.5345253209508,32.1821362557616,32.5345253209508,158549.72676298,0.0,1.0
2015-12-08,38.96,39.26,38.82,39.04,191974,31.9280883250439,32.1739411612223,31.8133570014939,31.9936490813581,234254.771656133,0.0,1.0
2015-12-09,38.85,39.522,38.61,38.87,165177,31.8379422851118,32.3886526381515,31.641260016169,31.8543324741903,201555.942043428,0.0,1.0
2015-12-10,38.8299,39.1,38.76,38.83,175952,31.8214701450878,32.0428196485938,31.7641864342582,31.8215520960332,214704.051498848,0.0,1.0
2015-12-11,38.0,38.4799,37.9584,38.39,140985,31.1413592492728,31.5346418362129,31.1072676559894,31.4609679363048,172035.843301384,0.0,1.0
2015-12-14,37.91,38.17,37.539,38.01,299252,31.0676033984192,31.2806758564406,30.7635653910119,31.1495543438121,365159.911902868,0.0,1.0
2015-12-15,38.44,38.6,38.2,38.2,143800,31.5019434090012,31.6330649216297,31.3052611400584,31.3052611400584,175470.825029181,0.0,1.0
2015-12-16,39.02,39.0999,38.563,38.64,166592,31.9772588922796,32.0427376976484,31.6027430718344,31.6658452997868,203282.584723653,0.0,1.0
2015-12-17,38.35,39.06,38.35,39.06,191652,31.4281875581477,32.0100392704367,31.4281875581477,32.0100392704367,233861.853675191,0.0,1.0
2015-12-18,37.77,38.17,37.77,38.17,265360,30.9528720748693,31.2806758564406,30.9528720748693,31.2806758564406,323803.464045503,0.0,1.0
2015-12-21,38.01,38.12,37.79,37.94,310165,31.1495543438121,31.2397003837442,30.9692622639478,31.0921886820371,378476.414778691,0.0,1.0
2015-12-22,38.54,38.627,38.04,38.16,200705,31.583894354394,31.6551916768858,31.1741396274299,31.2724807619013,244908.706102098,0.0,1.0
2015-12-23,39.07,39.07,38.54,38.54,191227,32.2250785511475,32.2250785511475,31.7879326173848,31.7879326173848,231845.482646122,0.2524,1.0
2015-12-24,39.0,39.1332,38.94,39.06,64916,32.1673422957448,32.2772061417395,32.1178540768283,32.2168305146614,78704.7924793869,0.0,1.0
2015-12-28,38.7,38.81,38.483,38.78,157714,31.9199012011622,32.0106296025092,31.7409188094141,31.9858854930509,191213.994101516,0.0,1.0
2015-12-29,39.08,39.14,38.897,38.98,138640,32.2333265876335,32.2828148065501,32.0823875199381,32.1508462227727,168088.49019259,0.0,1.0
2015-12-30,38.73,39.075,38.6815,38.96,193163,31.9446453106205,32.2292025693905,31.9046423336629,32.1343501498005,234192.707956371,0.0,1.0
2015-12-31,38.44,38.7,38.42,38.59,249690,31.7054522525239,31.9199012011622,31.6889561795517,31.8291727998152,302726.594894604,0.0,1.0
2016-01-04,38.19,38.19,37.66,37.92,150172,31.4992513403717,31.4992513403717,31.062105406609,31.2765543552473,182069.999633595,0.0,1.0
2016-01-05,38.17,38.32,37.89,38.26,199018,31.4827552673995,31.6064758146908,31.251810245789,31.5569875957743,241291.367146198,0.0,1.0
2016-01-06,37.3816,37.71,37.13,37.65,222962,30.8324800708363,31.1033455890394,30.6249594728463,31.0538573701229,270321.306623776,0.0,1.0
2016-01-07,36.62,37.155,36.5001,36.76,203583,30.2043096120558,30.6455795640615,30.1054156545876,30.319782122861,246826.017735705,0.0,1.0
2016-01-08,36.11,36.83,36.03,36.8,236747,29.7836597512653,30.3775183782637,29.7176754593766,30.3527742688054,287034.375271387,0.0,1.0
2016-01-11,35.85,36.26,35.46,36.24,439726,29.569210802627,29.9073802985566,29.2475373796695,29.8908842255844,533128.097507407,0.0,1.0
2016-01-12,35.97,36.273,35.46,36.19,806463,29.6681872404601,29.9181027459885,29.2475373796695,29.849644043154,977763.618480862,0.0,1.0
2016-01-13,35.09,36.21,34.98,36.12,206381,28.9423600296843,29.8661401161262,28.8516316283373,29.7919077877514,250218.340265702,0.0,1.0
2016-01-14,35.57,35.77,34.72,35.19,214228,29.3382657810165,29.5032265107383,28.637182679699,29.0248403945452,259732.119712769,0.0,1.0
2016-01-15,34.735,34.88,34.22,34.62,232322,28.6495547344281,28.7691512634764,28.2247808553946,28.5547023148381,281669.462049358,0.0,1.0
2016-01-19,34.44,35.11,34.0901,35.11,223480,28.4062376580885,28.9588561026564,28.1176388614403,28.9588561026564,270949.33488344,0.0,1.0
2016-01-20,34.01,34.33,32.93,33.94,375215,28.0515720891867,28.3155092567415,27.1607841486892,27.9938358337841,454914.330983935,0.0,1.0
2016-01-21,34.45,34.85,33.85,34.04,172943,28.4144856945746,28.7444071540182,27.9196035054093,28.076316198645,209677.782453672,0.0,1.0
2016-01-22,35.135,35.39,34.8,35.04,137961,28.9794761938717,29.1898011242669,28.7031669715877,28.9011198472538,167265.263960328,0.0,1.0
2016-01-25,34.24,34.93,34.2145,34.93,366808,28.2412769283668,28.8103914459069,28.2202444353272,28.8103914459069,444721.602066962,0.0,1.0
2016-01-26,35.1,35.15,34.45,34.45,148037,28.9506080661704,28.9918482486008,28.4144856945746,28.4144856945746,179481.504779576,0.0,1.0
2016-01-27,34.96,35.5951,34.72,34.98,170838,28.8351355553651,29.3589683525966,28.637182679699,28.8516316283373,207125.659892684,0.0,1.0
2016-01-28,35.1,35.4497,34.7601,35.31,194952,28.9506080661704,29.2390419020889,28.6702573060082,29.1238168323782,236361.709030769,0.0,1.0
2016-01-29,36.2,36.2,35.26,35.26,205208,29.8578920796401,29.8578920796401,29.0825766499478,29.0825766499478,248796.183608201,0.0,1.0
2016-02-01,36.24,36.38,35.75,35.91,166512,29.8908842255844,30.0063567363897,29.4867304377661,29.6186990215435,201880.775237656,0.0,1.0
2016-02-02,35.41,35.87,35.257,35.87,108490,29.2062971972391,29.5857068755992,29.0801022390019,29.5857068755992,131534.335696726,0.0,1.0
2016-02-03,36.0,36.0602,34.87,35.65,350085,29.6929313499183,29.7425845295646,28.7609032269903,29.4042500729052,424446.473521877,0.0,1.0
2016-02-04,36.31,36.7,35.85,35.85,224751,29.9486204809871,30.2702939039445,29.569210802627,29.569210802627,272490.307698174,0.0,1.0
2016-02-05,35.98,36.33,35.87,36.16,135306,29.6764352769461,29.9651165539592,29.5857068755992,29.8248999336957,164046.316027111,0.0,1.0
2016-02-08,35.36,35.61,34.89,35.61,147886,29.1650570148087,29.3712579269609,28.7773992999625,29.3712579269609,179298.430904655,0.0,1.0
2016-02-09,35.07,35.39,34.79,34.99,168484,28.9258639567121,29.1898011242669,28.6949189351016,28.8598796648234,204271.647299541,0.0,1.0
2016-02-10,34.92,35.44,34.91,35.2,331738,28.8021434094208,29.2310413066974,28.7938953729347,29.0330884310312,402202.391514061,0.0,1.0
2016-02-11,34.37,34.75,34.01,34.43,232963,28.3485014026859,28.6619267891573,28.0515720891867,28.3979896216024,282446.616710447,0.0,1.0
2016-02-12,35.195,35.21,34.496,34.7,147298,29.0289644127882,29.0413364675173,28.4524266624106,28.6206866067268,178585.533961253,0.0,1.0
2016-02-16,35.99,36.01,35.42,35.65,145703,29.6846833134322,29.7011793864044,29.2145452337252,29.4042500729052,176651.740381787,0.0,1.0
2016-02-17,36.8,36.89,36.28,36.28,155099,30.3527742688054,30.4270065971802,29.9238763715288,29.9238763715288,188043.542559006,0.0,1.0
2016-02-18,36.88,37.02,36.62,36.89,72127,30.4187585606941,30.5342310714993,30.2043096120558,30.4270065971802,87447.4793142019,0.0,1.0
2016-02-19,36.59,36.64,36.272,36.64,92436,30.1795655025975,30.220805685028,29.9172779423399,30.220805685028,112070.309286225,0.0,1.0
2016-02-22,37.43,37.43,36.96,36.96,169999,30.872400567429,30.872400567429,30.4847428525828,30.4847428525828,206108.448097592,0.0,1.0
2016-02-23,36.89,37.3,36.844,37.28,79157,30.4270065971802,30.7651760931098,30.3890656293442,30.7486800201376,95970.719981065,0.0,1.0
2016-02-24,37.16,37.19,36.24,36.53,142793,30.6497035823046,30.6744476917628,29.8908842255844,30.130077283681,173123.627957808,0.0,1.0
2016-02-25,37.51,37.51,36.94,37.21,80748,30.9383848593177,30.9383848593177,30.4682467796106,30.690943764735,97899.6639214603,0.0,1.0
2016-02-26,37.6,37.8647,37.51,37.79,89582,31.0126171876925,31.2309427134792,30.9383848593177,31.1693298809281,108610.091809237,0.0,1.0
2016-02-29,37.56,37.92,37.52,37.62,76676,30.9796250417481,31.2765543552473,30.9466328958038,31.0291132606646,92962.7313474254,0.0,1.0
2016-03-01,38.24,38.28,37.68,37.84,89041,31.5404915228021,31.5734836687465,31.0786014795812,31.2105700633586,107954.178124917,0.0,1.0
2016-03-02,38.68,38.68,38.0622,38.15,86669,31.90340512819,31.90340512819,31.3938414340795,31.4662591944273,105078.342155955,0.0,1.0
2016-03-03,39.24,39.2599,38.6563,38.71,114568,32.365295171411,32.3817087640183,31.883857281718,31.9281492376483,138903.362264748,0.0,1.0
2016-03-04,39.56,39.817,39.1811,39.33,168091,32.6292323389658,32.8412068766583,32.3167142365079,32.4395274997858,203795.170260839,0.0,1.0
2016-03-07,40.01,40.08,39.35,39.35,137531,33.0003939808398,33.0581302362424,32.4560235727579,32.4560235727579,166743.927760221,0.0,1.0
2016-03-08,39.21,39.84,39.18,39.84,72424,32.3405510619527,32.8601773605763,32.3158069524944,32.8601773605763,87807.565015206,0.0,1.0
2016-03-09,39.43,39.6968,39.24,39.42,87420,32.5220078646466,32.7420654780955,32.365295171411,32.5137598281606,105988.861891491,0.0,1.0
2016-03-10,39.5,39.74,39.0552,39.57,116432,32.5797441200493,32.7776969957154,32.2128714571481,32.6374803754519,141163.294071723,0.0,1.0
2016-03-11,40.32,40.34,39.9301,39.94,87366,33.2560831119085,33.2725791848807,32.9344921693159,32.9426577254372,105923.391764035,0.0,1.0
2016-03-14,40.19,40.28,39.9728,40.13,98443,33.1488586375894,33.2230909659642,32.9697112851115,33.0993704186728,119353.254760741,0.0,1.0
2016-03-15,39.86,39.86,39.56,39.82,92431,32.8766734335484,32.8766734335484,32.6292323389658,32.8436812876041,112064.247237387,0.0,1.0
2016-03-16,40.35,40.42,39.79,39.79,122585,33.2808272213668,33.3385634767694,32.8189371781458,32.8189371781458,148623.251372322,0.0,1.0
2016-03-17,40.87,41.01,40.3,40.39,251557,33.7097251186434,33.8251976294486,33.2395870389363,33.3138193673111,304990.163930881,0.0,1.0
2016-03-18,41.07,41.29,40.91,41.04,302701,33.8746858483651,34.0561426510591,33.7427172645877,33.8499417389069,366997.649089637,0.0,1.0
2016-03-21,41.04,41.17,40.8699,40.99,57704,33.8499417389069,33.957166213226,33.7096426382785,33.8087015564764,69960.893234804,0.0,1.0
2016-03-22,40.91,41.07,40.7,40.77,85385,33.7427172645877,33.8746858483651,33.5695084983799,33.6272447537825,103521.608014241,0.0,1.0
2016-03-23,40.11,40.63,40.1,40.63,135915,33.1999964638031,33.6304127729823,33.1917192270881,33.6304127729823,164203.350320945,0.142,1.0
2016-03-24,40.14,40.14,39.66,39.85,533270,33.2248281739481,33.2248281739481,32.8275208116288,32.9847883092135,644260.902958837,0.0,1.0
2016-03-28,40.15,40.2589,39.96,40.19,69744,33.2331054106631,33.3232445184892,33.0758379130784,33.266214357523,84260.0041554205,0.0,1.0
2016-03-29,40.5,40.5126,39.83,39.95,53492,33.5228086956875,33.5332380139484,32.9682338357836,33.0675606763634,64625.4321845859,0.0,1.0
2016-03-30,40.6,40.8433,40.4577,40.74,52905,33.6055810628374,33.8069662321129,33.4877959843831,33.7214623768471,63916.2583138696,0.0,1.0
2016-03-31,40.64,40.7348,40.562,40.66,66585,33.6386900096973,33.7171582137554,33.5741275633204,33.6552444831273,80443.5130862681,0.0,1.0
2016-04-01,40.58,40.61,40.0899,40.41,68111,33.5890265894074,33.6138582995523,33.183359218006,33.4483135652527,82287.1235235984,0.0,1.0
2016-04-04,40.2,40.6182,40.1501,40.55,55085,33.274491594238,33.6206456336586,33.2331881830302,33.5641948792624,66549.9875100559,0.0,1.0
2016-04-05,39.64,39.95,39.63,39.93,285203,32.8109663381988,33.0675606763634,32.8026891014839,33.0510062029334,344563.058688037,0.0,1.0
2016-04-06,39.93,39.94,39.42,39.7,82799,33.0510062029334,33.0592834396484,32.6288671304692,32.8606297584888,100032.176016068,0.0,1.0
2016-04-07,39.37,39.84,39.23,39.73,71629,32.5874809468943,32.9765110724985,32.4715996328845,32.8854614686337,86537.3342172605,0.0,1.0
2016-04-08,39.51,39.88,39.41,39.76,169408,32.703362260904,33.0096200193585,32.6205898937542,32.9102931787787,204667.337462169,0.0,1.0
2016-04-11,39.54,39.98,39.54,39.65,53593,32.728193971049,33.0923923865083,32.728193971049,32.8192435749138,64747.4535831248,0.0,1.0
2016-04-12,40.02,40.1,39.4901,39.66,43785,33.1255013333683,33.1917192270881,32.6868905598412,32.8275208116288,52898.088465604,0.0,1.0
2016-04-13,40.74,40.74,40.22,40.22,56891,33.7214623768471,33.7214623768471,33.2910460676679,33.2910460676679,68731.8750918508,0.0,1.0
2016-04-14,40.62,40.7512,40.51,40.63,112730,33.6221355362673,33.7307328819679,33.5310859324025,33.6304127729823,136192.794626643,0.0,1.0
2016-04-15,40.58,40.66,40.49,40.66,79101,33.5890265894074,33.6552444831273,33.5145314589725,33.6552444831273,95564.501443822,0.0,1.0
2016-04-18,40.81,40.8383,40.31,40.31,34398,33.779403033852,33.8028276137554,33.3655411981028,33.3655411981028,41557.3471974387,0.0,1.0
2016-04-19,41.18,41.3,40.91,40.91,90214,34.0856607923065,34.1849876328863,33.8621754010019,33.8621754010019,108990.479681078,0.0,1.0
2016-04-20,41.41,41.5533,41.17,41.18,144678,34.2760372367511,34.3946500388768,34.0773835555915,34.0856607923065,174790.216810019,0.0,1.0
2016-04-21,41.14,41.52,41.1,41.49,76155,34.0525518454465,34.3670868406159,34.0194428985866,34.342255130471,92005.3426309942,0.0,1.0
2016-04-22,41.4283,41.53,41.14,41.14,100369,34.2911845799395,34.3753640773309,34.0525518454465,34.0525518454465,121259.066831203,0.0,1.0
2016-04-25,41.11,41.26,40.94,41.26,59846,34.0277201353016,34.1518786860263,33.8870071111468,34.1518786860263,72301.9070986077,0.0,1.0
2016-04-26,41.47,41.49,41.18,41.3,134788,34.325700657041,34.342255130471,34.0856607923065,34.1849876328863,162841.784814476,0.0,1.0
2016-04-27,41.71,41.8,41.41,41.55,103329,34.5243543382007,34.5988494686355,34.2760372367511,34.3919185507609,124835.139501254,0.0,1.0
2016-04-28,41.12,41.65,41.08,41.37,69974,34.0359973720166,34.4746909179107,34.0028884251566,34.2429282898912,84537.8746669447,0.0,1.0
2016-04-29,40.59,41.04,40.31,41.02,197064,33.5973038261224,33.9697794782967,33.3655411981028,33.9532250048667,238079.45427397,0.0,1.0
2016-05-02,40.77,40.861,40.4836,40.67,64531,33.7462940869921,33.8216169410985,33.5092340274749,33.6635217198423,77962.0086050907,0.0,1.0
2016-05-03,40.25,40.55,40.023,40.55,86467,33.3158777778129,33.5641948792624,33.1279845043828,33.5641948792624,104463.606608551,0.0,1.0
2016-05-04,39.76,40.11,39.621,39.96,74355,32.9102931787787,33.1999964638031,32.7952395884404,33.0758379130784,89830.7038451521,0.0,1.0
2016-05-05,39.6,39.9729,39.53,39.88,56340,32.7778573913389,33.0865155484407,32.719916734334,33.0096200193585,68066.1939968513,0.0,1.0
2016-05-06,39.71,39.75,39.36,39.48,108374,32.8689069952037,32.9020159420637,32.5792037101793,32.6785305507591,130930.168764905,0.0,1.0
2016-05-09,39.51,39.7525,39.4,39.63,108574,32.703362260904,32.9040852512424,32.6123126570392,32.8026891014839,131171.795296666,0.0,1.0
2016-05-10,40.09,40.1,39.68,39.7,121757,33.1834419903732,33.1917192270881,32.8440752850588,32.8606297584888,147098.60813764,0.0,1.0
2016-05-11,39.73,40.07,39.73,40.0,158896,32.8854614686337,33.1668875169432,32.8854614686337,33.1089468599383,191967.446952852,0.0,1.0
2016-05-12,39.524,40.042,39.3611,39.87,58652,32.714950392305,33.1437112541412,32.5801142062179,33.0013427826435,70859.3967039994,0.0,1.0
2016-05-13,39.1227,39.632,39.0646,39.5,93384,32.3827848829327,32.8043445488269,32.3346941376186,32.6950850241891,112820.260209477,0.0,1.0
2016-05-16,39.45,39.57,39.17,39.17,45174,32.6536988406141,32.753025681194,32.4219362125946,32.4219362125946,54576.1847286788,0.0,1.0
2016-05-17,39.3,39.74,39.2,39.35,68719,32.5295402898894,32.8937387053487,32.4467679227395,32.5709264734643,83021.6681801494,0.0,1.0
2016-05-18,39.45,39.69,39.14,39.14,71134,32.6536988406141,32.8523525217738,32.3971045024496,32.3971045024496,85939.3085511542,0.0,1.0
2016-05-19,39.26,39.51,38.99,39.51,101716,32.4964313430294,32.703362260904,32.2729459517249,32.703362260904,122886.421522608,0.0,1.0
2016-05-20,39.63,39.7099,39.51,39.51,82808,32.8026891014839,32.8688242228366,32.703362260904,32.703362260904,100043.049209997,0.0,1.0
2016-05-23,39.57,39.7289,39.54,39.55,48857,32.753025681194,32.8845509725951,32.728193971049,32.736471207764,59025.7373110429,0.0,1.0
2016-05-24,40.07,40.14,39.71,39.71,103511,33.1668875169432,33.2248281739481,32.8689069952037,32.8689069952037,125055.019645156,0.0,1.0
2016-05-25,40.54,40.5999,40.32,40.32,45275,33.5559176425475,33.6054982904702,33.3738184348178,33.3738184348178,54698.2061272176,0.0,1.0
2016-05-26,40.45,40.66,40.34,40.66,41926,33.4814225121126,33.6552444831273,33.3903729082478,33.6552444831273,50652.1698528929,0.0,1.0
2016-05-27,40.7078,40.71,40.42,40.42,50022,33.6948096746249,33.6966306667022,33.4565908019676,33.4565908019676,60433.2118585462,0.0,1.0
2016-05-31,40.86,40.9201,40.613,40.77,67224,33.820789217427,33.870535410084,33.6163414705668,33.7462940869921,81215.5098552418,0.0,1.0
2016-06-01,40.9332,40.96,40.47,40.6,78828,33.8813785901807,33.9035615845768,33.4979769855426,33.6055810628374,95234.6812279692,0.0,1.0
2016-06-02,41.09,41.09,40.78,40.78,65706,34.0111656618716,34.0111656618716,33.7545713237071,33.7545713237071,79381.564479182,0.0,1.0
2016-06-03,40.85,40.94,40.49,40.94,44324,33.812511980712,33.8870071111468,33.5145314589725,33.8870071111468,53549.2719686978,0.0,1.0
2016-06-06,41.19,41.2599,40.95,41.02,66332,34.0939380290215,34.1517959136592,33.8952843478618,33.9532250048667,80137.8555235913,0.0,1.0
2016-06-07,41.32,41.478,41.1701,41.23,38210,34.2015421063163,34.332322446413,34.0774663279586,34.1270469758814,46162.7488927881,0.0,1.0
2016-06-08,41.35,41.5388,41.2799,41.38,44684,34.2263738164612,34.3826480456401,34.1683503870892,34.2512055266062,53984.1997258662,0.0,1.0
2016-06-09,41.13,41.157,40.9,41.12,63908,34.0442746087315,34.066623147862,33.8538981642869,34.0359973720166,77209.3419586578,0.0,1.0
2016-06-10,40.5163,40.76,40.39,40.76,89809,33.5363005915329,33.7380168502771,33.4317590918227,33.7380168502771,108501.185954264,0.0,1.0
2016-06-13,40.03,40.56,40.0,40.37,42970,33.1337785700832,33.5724721159774,33.1089468599383,33.4152046183927,51913.4603486813,0.0,1.0
2016-06-14,39.64,40.099,39.3854,39.97,53377,32.8109663381988,33.1908915034166,32.6002278914353,33.0841151497933,64486.4969288239,0.0,1.0
2016-06-15,39.7,40.108,39.6572,39.66,111782,32.8606297584888,33.1983410164601,32.8252031853486,32.8275208116288,135047.484866099,0.0,1.0
2016-06-16,39.67,39.7105,39.12,39.45,85842,32.8357980483438,32.8693208570395,32.3805500290196,32.6536988406141,103708.5236968,0.0,1.0
2016-06-17,39.89,40.03,39.72,39.73,30969,33.0178972560735,33.1337785700832,32.8771842319187,32.8854614686337,37414.6603104097,0.0,1.0
2016-06-20,40.26,40.635,40.26,40.41,49038,33.3241550145279,33.6345513913398,33.3241550145279,33.4483135652527,59244.409322286,0.0,1.0
2016-06-21,40.37,40.516,40.11,40.32,52791,33.4152046183927,33.5360522744315,33.1999964638031,33.3738184348178,63778.5311907664,0.0,1.0
2016-06-22,40.15,40.4642,40.144,40.31,52392,33.3864826069917,33.6477536614155,33.3814933443356,33.5195296111541,63005.7027798275,0.1853,1.0
2016-06-23,40.87,40.89,40.6,40.66,182823,33.9851941257223,34.0018250012426,33.7606773061984,33.8105699327592,219859.741932288,0.0,1.0
2016-06-24,38.89,39.797,38.86,39.32,99769,32.3387374492132,33.0929476540585,32.3137911359327,32.6963012728995,119980.454280054,0.0,1.0
2016-06-27,37.5813,38.57,37.4234,38.57,163630,31.2504961095427,32.0726434408884,31.1191953473099,32.0726434408884,196778.575848663,0.0,1.0
2016-06-28,38.42,38.44,37.94,38.13,119075,31.9479118744862,31.9645427500065,31.5487708619992,31.706764179442,143197.512187127,0.0,1.0
2016-06-29,39.2,39.28,38.73,38.81,212718,32.5965160197777,32.6630395218589,32.2056904450508,32.272213947132,255810.946020754,0.0,1.0
2016-06-30,39.89,39.89,39.141,39.36,141034,33.1702812252279,33.1702812252279,32.5474549369928,32.7295630239401,169605.021488971,0.0,1.0
2016-07-01,40.0,40.11,39.8,39.8,168485,33.2617510405895,33.3532208559511,33.0954422853866,33.0954422853866,202617.113926921,0.0,1.0
2016-07-05,39.21,39.7,38.99,39.7,50293,32.6048314575379,33.0122879077851,32.4218918268146,33.0122879077851,60481.4820947065,0.0,1.0
2016-07-06,39.41,39.42,38.7672,38.94,73409,32.7711402127408,32.779455650501,32.2366238735185,32.3803146380139,88280.3793587639,0.0,1.0
2016-07-07,39.43,39.8099,39.24,39.52,62252,32.7877710882611,33.1036745687691,32.6297777708183,32.8626100281024,74863.1663126015,0.0,1.0
2016-07-08,40.25,40.3,39.83,39.83,35206,33.4696369845932,33.5112141733939,33.120388598667,33.120388598667,42338.1197905521,0.0,1.0
2016-07-11,40.55,40.66,40.37,40.42,69382,33.7191001173976,33.8105699327592,33.569422237715,33.6109994265157,83437.5795974575,0.0,1.0
2016-07-12,41.17,41.26,40.86,40.86,32574,34.2346572585268,34.3094961983681,33.9768786879622,33.9768786879622,39172.9226284566,0.0,1.0
2016-07-13,41.2,41.23,40.91,41.23,58335,34.2596035718072,34.2845498850876,34.0184558767629,34.2845498850876,70152.6506272186,0.0,1.0
2016-07-14,41.531,41.6485,41.48,41.5,103411,34.5348445616681,34.6325509553498,34.4924358290913,34.5090667046116,124360.259775629,0.0,1.0
2016-07-15,41.46,41.61,41.362,41.61,266804,34.475804953571,34.6005365199732,34.3943136635216,34.6005365199732,320853.823569803,0.0,1.0
2016-07-18,41.61,41.6441,41.347,41.5,123029,34.6005365199732,34.6288921627353,34.3818405068814,34.5090667046116,147952.523425321,0.0,1.0
2016-07-19,41.45,41.5048,41.355,41.45,62476,34.4674895158109,34.5130581147365,34.3884928570895,34.4674895158109,75132.544794482,0.0,1.0
2016-07-20,41.67,41.722,41.4075,41.5,58259,34.6504291465341,34.6936694228869,34.4321489053303,34.5090667046116,70061.2543565806,0.0,1.0
2016-07-21,41.57,41.8199,41.5021,41.64,68532,34.5672747689326,34.7750775585587,34.5108129465413,34.6254828332537,82415.3844653219,0.0,1.0
2016-07-22,41.79,41.829,41.51,41.64,53028,34.7502143996559,34.7826446069205,34.5173821423718,34.6254828332537,63770.5452551666,0.0,1.0
2016-07-25,41.8377,41.85,41.7201,41.78,25436,34.7898790377718,34.8001070262168,34.6920894897125,34.7418989618957,30588.8886835336,0.0,1.0
2016-07-26,42.21,42.21,41.81,41.81,75814,35.0994627855821,35.0994627855821,34.7668452751762,34.7668452751762,91172.5902914536,0.0,1.0
2016-07-27,41.95,42.27,41.79,42.27,80170,34.8832614038183,35.149355412143,34.7502143996559,35.149355412143,96411.0396980219,0.0,1.0
2016-07-28,41.97,42.0136,41.7123,41.84,54662,34.8998922793385,34.9361475879728,34.6856034482595,34.7917915884566,65735.5650738841,0.0,1.0
2016-07-29,41.98,42.03,41.67,41.78,47964,34.9082077170987,34.9497849058994,34.6504291465341,34.7418989618957,57680.6674326547,0.0,1.0
2016-08-01,41.71,41.995,41.64,41.99,92228,34.6836908975747,34.9206808737389,34.6254828332537,34.9165231548588,110911.779584248,0.0,1.0
2016-08-02,41.14,41.66,40.9902,41.66,55170,34.2097109452463,34.642113708774,34.0851456875993,34.642113708774,66346.4769881486,0.0,1.0
2016-08-03,41.63,41.6478,41.05,41.05,149667,34.6171673954935,34.6319688747066,34.134872005405,34.134872005405,179986.916283945,0.0,1.0
2016-08-04,41.55,41.6581,41.49,41.61,29723,34.5506438934124,34.6405337755996,34.5007512668515,34.6005365199732,35744.3598970226,0.0,1.0
2016-08-05,42.08,42.1232,41.75,41.75,52639,34.9913620947002,35.027284785824,34.7169526486153,34.7169526486153,63302.740659401,0.0,1.0
2016-08-08,42.2,42.4099,42.15,42.15,66496,35.0911473478219,35.2656883864074,35.0495701590212,35.0495701590212,79966.9264782297,0.0,1.0
2016-08-09,42.0,42.2,41.9601,42.2,48221,34.924838592619,35.0911473478219,34.891659995956,35.0911473478219,57989.7311373122,0.0,1.0
2016-08-10,41.85,42.09,41.8054,42.09,38099,34.8001070262168,34.9996775324603,34.7630201738065,34.9996775324603,45817.1909873386,0.0,1.0
2016-08-11,42.3202,42.35,42.07,42.15,53342,35.1910989096989,35.2158789142241,34.98304665694,35.0495701590212,64148.1561628027,0.0,1.0
2016-08-12,42.2799,42.35,42.1752,42.25,50349,35.1575876955255,35.2158789142241,35.0705250621768,35.1327245366227,60548.8267151766,0.0,1.0
2016-08-15,42.58,42.6436,42.38,42.38,61681,35.4071339827075,35.4600201668621,35.2408252275046,35.2408252275046,74176.4917003081,0.0,1.0
2016-08-16,42.41,42.54,42.41,42.45,69608,35.265771540785,35.3738722316669,35.265771540785,35.2990332918256,83709.3632443548,0.0,1.0
2016-08-17,42.46,42.46,42.15,42.34,71792,35.3073487295858,35.3073487295858,35.0495701590212,35.207563476464,86335.8034426892,0.0,1.0
2016-08-18,42.57,42.579,42.415,42.42,49025,35.3988185449474,35.4063024389315,35.2699292596651,35.2740869785452,58956.6074740617,0.0,1.0
2016-08-19,42.6,42.64,42.37,42.44,27103,35.4237648582278,35.4570266092684,35.2325097897444,35.2907178540655,32593.593725028,0.0,1.0
2016-08-22,42.51,42.52,42.35,42.52,30720,35.3489259183865,35.3572413561467,35.2158789142241,35.3572413561467,36943.3346578924,0.0,1.0
2016-08-23,42.75,42.9099,42.68,42.68,44268,35.54849642463,35.6814602744148,35.490288360309,35.490288360309,53235.9224816271,0.0,1.0
2016-08-24,42.56,42.8,42.49,42.73,111805,35.3905031071872,35.5900736134308,35.3322950428662,35.5318655491097,134454.737351096,0.0,1.0
2016-08-25,42.5801,42.678,42.49,42.49,34197,35.4072171370851,35.488625272757,35.3322950428662,35.3322950428662,41124.7140395817,0.0,1.0
2016-08-26,42.46,42.89,42.2956,42.69,182683,35.3073487295858,35.6649125532721,35.1706429328089,35.4986037980692,219691.380381112,0.0,1.0
2016-08-29,42.73,42.85,42.51,42.51,49789,35.5318655491097,35.6316508022315,35.3489259183865,35.3489259183865,59875.3805104755,0.0,1.0
2016-08-30,42.85,42.9077,42.702,42.74,43454,35.6316508022315,35.6796308781076,35.5085823233813,35.5401809868699,52257.0203197936,0.0,1.0
2016-08-31,42.74,42.88,42.4472,42.84,35824,35.5401809868699,35.656597115512,35.2967049692528,35.6233353644714,43081.3157807402,0.0,1.0
2016-09-01,42.61,42.81,42.32,42.74,47966,35.432080295988,35.5983890511909,35.1909326009437,35.5401809868699,57683.0725976714,0.0,1.0
2016-09-02,42.828,42.8899,42.72,42.72,22881,35.6133568391592,35.6648293988945,35.5235501113496,35.5235501113496,27516.2903745845,0.0,1.0
2016-09-06,42.78,42.9,42.6,42.9,55542,35.5734427379105,35.6732279910322,35.4237648582278,35.6732279910322,66793.8376812715,0.0,1.0
2016-09-07,43.08,43.1,42.77,42.77,48799,35.8229058707149,35.8395367462352,35.5651273001503,35.5651273001503,58684.8238271645,0.0,1.0
2016-09-08,43.05,43.1312,42.94,43.05,127477,35.7979595574345,35.8654809120469,35.7064897420728,35.7979595574345,153301.610422661,0.0,1.0
2016-09-09,42.05,42.85,42.04,42.8,48228,34.9664157814197,35.6316508022315,34.9581003436596,35.5900736134308,57998.149214871,0.0,1.0
2016-09-12,42.66,42.74,41.7198,41.82,52636,35.4736574847887,35.5401809868699,34.6918400265797,34.7751607129363,63299.1329118759,0.0,1.0
2016-09-13,41.91,42.384,41.81,42.25,68441,34.8499996527777,35.2441514026087,34.7668452751762,35.1327245366227,82305.9494570577,0.0,1.0
2016-09-14,41.7759,42.14,41.69,41.98,37264,34.7384896324141,35.0412547212611,34.6670600220544,34.9082077170987,44813.0345928289,0.0,1.0
2016-09-15,42.25,42.33,41.76,41.76,30222,35.1327245366227,35.1992480387038,34.7252680863755,34.7252680863755,36344.4485687117,0.0,1.0
2016-09-16,42.0922,42.12,41.8801,42.11,46631,35.0015069287675,35.0246238457408,34.8251364938748,35.0163084079806,56077.6249489643,0.0,1.0
2016-09-19,42.22,42.5,42.16,42.25,42070,35.1077782233422,35.3406104806264,35.0578855967813,35.1327245366227,50592.646128175,0.0,1.0
2016-09-20,42.0,42.36,42.0,42.36,31946,34.924838592619,35.2241943519843,34.924838592619,35.2241943519843,38417.7008131846,0.0,1.0
2016-09-21,42.33,42.35,41.9,41.95,198502,35.3589044436987,35.3756107533815,34.9997187855179,35.041484559725,237637.160771745,0.192,1.0
2016-09-22,42.56,42.6898,42.475,42.52,38409,35.5510270050512,35.6594509548927,35.4800251888992,35.5176143856855,45981.4294469676,0.0,1.0
2016-09-23,42.39,42.61,42.36,42.5,29142,35.4090233727471,35.5927927792582,35.3839639082229,35.5009080760027,34887.4174527723,0.0,1.0
2016-09-26,41.93,42.2298,41.9262,42.14,48973,35.0247782500422,35.2752058321877,35.0216040512024,35.2001945017118,58628.1482024094,0.0,1.0
2016-09-27,42.18,42.19,41.849,41.85,29130,35.2336071210775,35.2419602759189,34.9571176958267,34.9579530113109,34873.0516230614,0.0,1.0
2016-09-28,42.44,42.44,42.0389,42.28,35788,35.4507891469542,35.4507891469542,35.1157441062652,35.3171386694916,42843.6928076252,0.0,1.0
2016-09-29,42.0,42.5463,41.8901,42.44,42371,35.0832503339321,35.5395831829184,34.9914491622249,35.4507891469542,50724.5475564962,0.0,1.0
2016-09-30,42.58,42.656,42.2147,42.27,32386,35.567733314734,35.6312172915287,35.2625925683772,35.3087855146502,38770.9800846024,0.0,1.0
2016-10-03,42.41,42.5003,42.3,42.43,199334,35.42572968243,35.5011586706479,35.3338449791744,35.4424359921128,238633.191631697,0.0,1.0
2016-10-04,42.34,42.6068,42.2308,42.5,30556,35.3672575985401,35.590119769709,35.2760411476719,35.5009080760027,36580.1910536994,0.0,1.0
2016-10-05,42.83,42.95,42.52,42.52,74939,35.7765621857693,35.8768000438662,35.5176143856855,35.5176143856855,89713.409391713,0.0,1.0
2016-10-06,42.86,42.8799,42.61,42.79,95562,35.8016216502935,35.8182444284279,35.5927927792582,35.7431495664036,114402.284902266,0.0,1.0
2016-10-07,42.69,42.94,42.502,42.86,113679,35.6596180179895,35.8684468890248,35.502578706971,35.8016216502935,136091.096308205,0.0,1.0
2016-10-10,42.88,43.0599,42.87,42.88,31877,35.8183279599764,35.9686012155734,35.8099748051349,35.8183279599764,38161.6294743676,0.0,1.0
2016-10-11,42.34,42.83,42.1998,42.83,34431,35.3672575985401,35.7765621857693,35.2501463676635,35.7765621857693,41219.1568978245,0.0,1.0
2016-10-12,42.38,42.48,42.2305,42.34,79637,35.4006702179057,35.4842017663199,35.2757905530266,35.3672575985401,95337.6317235066,0.0,1.0
2016-10-13,42.17,42.3,41.72,42.06,31917,35.2252539662361,35.3338449791744,34.8493619983725,35.1333692629805,38209.5155734037,0.0,1.0
2016-10-14,42.18,42.5,42.16,42.4,48174,35.2336071210775,35.5009080760027,35.2169008113947,35.4173765275886,57671.6233741627,0.0,1.0
2016-10-17,42.0,42.23,42.0,42.13,33919,35.0832503339321,35.2753728952846,35.0832503339321,35.1918413468704,40606.214830162,0.0,1.0
2016-10-18,42.3317,42.39,42.1751,42.34,37128,35.3603244800217,35.4090233727471,35.2295140752052,35.3672575985401,44447.8771253356,0.0,1.0
2016-10-19,42.5933,42.6525,42.36,42.39,59572,35.5788430106731,35.6282936873342,35.3839639082229,35.4090233727471,71316.7672945078,0.0,1.0
2016-10-20,42.6,42.7028,42.43,42.53,36385,35.5844396244168,35.6703100561865,35.4424359921128,35.5259675405269,43558.3928357395,0.0,1.0
2016-10-21,42.58,42.595,42.3129,42.36,49947,35.567733314734,35.5802630469961,35.3446205489199,35.3839639082229,59794.1747139392,0.0,1.0
2016-10-24,42.72,42.9225,42.661,42.76,144123,35.6846774825138,35.8538288680524,35.6353938689494,35.7180901018794,172537.206284603,0.0,1.0
2016-10-25,42.55,42.72,42.45,42.66,82979,35.5426738502098,35.6846774825138,35.4591423017956,35.6345585534653,99338.5152979749,0.0,1.0
2016-10-26,42.68,42.818,42.36,42.36,72999,35.6512648631481,35.7665383999596,35.3839639082229,35.3839639082229,87390.9335884608,0.0,1.0
2016-10-27,42.54,42.81,42.47,42.81,39768,35.5343206953683,35.7598558760865,35.4758486114784,35.7598558760865,47608.3596617202,0.0,1.0
2016-10-28,42.6,42.8844,42.37,42.48,57375,35.5844396244168,35.8220033481066,35.3923170630643,35.4842017663199,68686.6233049485,0.0,1.0
2016-10-31,42.78,42.8301,42.6651,42.68,136003,35.7347964115622,35.7766457173177,35.6388186624344,35.6512648631481,162816.328180269,0.0,1.0
2016-11-01,42.41,42.86,42.13,42.85,69707,35.42572968243,35.8016216502935,35.1918413468704,35.7932684954521,83449.9076377872,0.0,1.0
2016-11-02,42.13,42.45,42.033,42.3,55952,35.1918413468704,35.4591423017956,35.1108157449087,35.3338449791744,66983.0753317382,0.0,1.0
2016-11-03,42.04,42.415,41.96,42.24,52063,35.1166629532977,35.4299062598507,35.0498377145664,35.283726050126,62327.3493529505,0.0,1.0
2016-11-04,42.04,42.437,41.99,42.06,74156,35.1166629532977,35.4482832005018,35.0748971790907,35.1333692629805,88776.0390030808,0.0,1.0
2016-11-07,43.0,43.01,42.61,42.61,43913,35.9185658180733,35.9269189729147,35.5927927792582,35.5927927792582,52570.5566743391,0.0,1.0
2016-11-08,43.12,43.242,42.7026,42.85,230459,36.0188036761703,36.1207121652355,35.6701429930897,35.7932684954521,275894.562444185,0.0,1.0
2016-11-09,43.77,44.0075,42.8,42.8,199102,36.5617587408621,36.7601461683456,35.7515027212451,35.7515027212451,238355.452257287,0.0,1.0
2016-11-10,44.5,44.75,44.105,44.15,178975,37.1715390442852,37.3803679153205,36.8415894280494,36.8791786248357,214260.364374782,0.0,1.0
2016-11-11,44.63,44.66,44.2301,44.34,107018,37.2801300572235,37.3051895217478,36.9460873951154,37.0378885668226,128116.863666213,0.0,1.0
2016-11-14,45.36,45.36,44.76,44.76,271989,37.8899103606466,37.8899103606466,37.3887210701619,37.3887210701619,325612.304768447,0.0,1.0
2016-11-15,45.62,45.62,45.0769,45.31,68555,38.1070923865234,38.1070923865234,37.6534325470863,37.8481445864396,82070.7879855466,0.0,1.0
2016-11-16,45.24,45.48,45.1668,45.38,332862,37.7896725025497,37.9901482187436,37.7285274091105,37.9066166703295,398486.567434105,0.0,1.0
2016-11-17,45.67,45.68,45.23,45.23,92756,38.1488581607304,38.1572113155718,37.7813193477083,37.7813193477083,111043.075054881,0.0,1.0
2016-11-18,45.53,45.75,45.45,45.75,143899,38.0319139929506,38.2156833994617,37.9650887542194,38.2156833994617,172269.044130001,0.0,1.0
2016-11-21,45.86,45.86,45.6284,45.79,67971,38.3075681027173,38.3075681027173,38.1141090365901,38.2490960188274,81371.6509396191,0.0,1.0
2016-11-22,46.04,46.07,45.8568,45.88,69588,38.4579248898627,38.4829843543869,38.304895093168,38.3242744124001,83307.4464931547,0.0,1.0
2016-11-23,46.22,46.23,45.924,46.03,111088,38.6082816770081,38.6166348318495,38.3610282937023,38.4495717350213,132989.274243139,0.0,1.0
2016-11-25,46.35,46.3903,46.23,46.35,49858,38.7168726899465,38.7505359039574,38.6166348318495,38.7168726899465,59687.6281435838,0.0,1.0
2016-11-28,46.06,46.359,46.0,46.32,66958,38.4746311995455,38.7243905293037,38.424512270497,38.6918132254222,80158.9354815293,0.0,1.0
2016-11-29,46.02,46.2,45.95,46.0,79031,38.4412185801799,38.5915753673253,38.38274649629,38.424512270497,94612.157323109,0.0,1.0
2016-11-30,46.08,46.27,46.0411,46.2,163312,38.4913375092283,38.6500474512152,38.4588437368952,38.5915753673253,195509.36514471,0.0,1.0
2016-12-01,46.31,46.498,46.1646,46.18,153959,38.6834600705808,38.8404993815994,38.5620051991867,38.5748690576425,184312.398037587,0.0,1.0
2016-12-02,46.19,46.4217,46.1236,46.25,54777,38.5832222124839,38.7767648101594,38.5277572643369,38.6333411415323,65576.4211725518,0.0,1.0
2016-12-05,46.527,46.6348,46.37,46.4,48626,38.8647235306395,38.9547705398299,38.7335789996293,38.7586384641535,58212.736293271,0.0,1.0
2016-12-06,46.81,46.82,46.44,46.66,202727,39.1011178126514,39.1094709674928,38.7920510835192,38.9758204900302,242695.129982437,0.0,1.0
2016-12-07,47.75,47.7999,46.876,46.97,66380,39.8863143677442,39.9279966104028,39.1562486346048,39.234768290114,79466.9813504572,0.0,1.0
2016-12-08,48.08,48.227,47.726,47.9,148344,40.1619684775108,40.2847598536796,39.8662667961248,40.0116116903654,177590.386885391,0.0,1.0
2016-12-09,48.13,48.13,47.9129,48.11,65064,40.2037342517179,40.2037342517179,40.0223872601108,40.187027942035,77891.5286921685,0.0,1.0
2016-12-12,47.75,48.22,47.61,48.22,73140,39.8863143677442,40.2789126452906,39.7693701999644,40.2789126452906,87559.7320875631,0.0,1.0
2016-12-13,47.94,48.04,47.73,48.01,62279,40.045024309731,40.1285558581452,39.8696080580614,40.1034963936209,74557.4590467781,0.0,1.0
2016-12-14,47.4399,48.004,47.38,47.88,326019,39.627283036112,40.0984845007161,39.5772476386119,39.9949053806826,390294.453041499,0.0,1.0
2016-12-15,47.78,48.02,47.535,47.55,55724,39.9113738322684,40.1118495484623,39.7067215386538,39.7192512709159,66710.1245672323,0.0,1.0
2016-12-16,47.54,47.9,47.44,47.84,237233,39.7108981160745,40.0116116903654,39.6273665676604,39.9614927613169,284004.073315954,0.0,1.0
2016-12-19,47.55,47.66,47.3922,47.56,40555,39.7192512709159,39.8111359741715,39.5874384875185,39.7276044257574,48550.518660256,0.0,1.0
2016-12-20,47.9,47.98,47.69,47.69,140588,40.0116116903654,40.0784369290967,39.8361954386957,39.8361954386957,168305.272282285,0.0,1.0
2016-12-21,47.6,47.72,47.5875,47.68,88898,39.9372686122768,40.0379508020557,39.9267808841748,40.0043900721294,105954.787271036,0.211,1.0
2016-12-22,47.37,47.73,47.29,47.73,121053,39.7442944152007,40.0463409845372,39.6771729553481,40.0463409845372,144279.341082147,0.0,1.0
2016-12-23,47.46,47.46,47.34,47.42,42806,39.8198060575348,39.8198060575348,39.719123867756,39.7862453276085,51019.1525560075,0.0,1.0
2016-12-27,47.59,47.65,47.504,47.61,66158,39.9288784297952,39.9792195246847,39.8567228604537,39.9456587947584,78851.6818857251,0.0,1.0
2016-12-28,47.04,47.6308,47.04,47.61,103342,39.4674183933088,39.9631103743201,39.4674183933088,39.9456587947584,123170.145854388,0.0,1.0
2016-12-29,46.98,47.21,46.8691,47.18,44341,39.4170772984194,39.6100514954956,39.3240301746988,39.5848809480508,52848.6717629755,0.0,1.0
2016-12-30,46.87,47.17,46.75,47.17,96745,39.3247852911221,39.5764907655693,39.2241031013433,39.5764907655693,115307.384806591,0.0,1.0
2017-01-03,47.24,47.5,46.97,47.3,236749,39.6352220429403,39.8533667874611,39.4086871159379,39.6855631378297,282173.838912354,0.0,1.0
2017-01-04,47.77,47.826,47.35,47.35,49369,40.0799017144635,40.1268867363603,39.7275140502375,39.7275140502375,58841.3900513371,0.0,1.0
2017-01-05,47.25,47.63,47.0601,47.63,55418,39.6436122254218,39.9624391597215,39.4842826600968,39.9624391597215,66051.0067829002,0.0,1.0
2017-01-06,47.31,47.4597,47.1678,47.32,69214,39.6939533203113,39.8195543520604,39.5746449254233,39.7023435027928,82494.034130998,0.0,1.0
2017-01-09,46.94,47.25,46.94,47.22,86998,39.3835165684931,39.6436122254218,39.3835165684931,39.6184416779771,103690.235809642,0.0,1.0
2017-01-10,47.23,47.44,46.99,47.07,94947,39.6268318604587,39.8030256925717,39.425467480901,39.4925889407536,113164.404002599,0.0,1.0
2017-01-11,47.47,47.47,47.16,47.23,107319,39.8281962400164,39.8281962400164,39.5681005830877,39.6268318604587,127910.209623842,0.0,1.0
2017-01-12,47.33,47.37,46.89,47.33,48358,39.7107336852744,39.7442944152007,39.3415656560853,39.7107336852744,57636.4103000376,0.0,1.0
2017-01-13,47.41,47.57,47.295,47.5,38086,39.777855145127,39.9120980648321,39.6813680465889,39.8533667874611,45393.5299782297,0.0,1.0
2017-01-17,47.2,47.432,47.07,47.25,63205,39.601661313014,39.7963135465864,39.4925889407536,39.6436122254218,75332.0921670432,0.0,1.0
2017-01-18,47.35,47.39,47.141,47.27,60406,39.7275140502375,39.7610747801638,39.5521592363727,39.660392590385,71996.0503036535,0.0,1.0
2017-01-19,47.15,47.4387,46.9867,47.36,90247,39.5597104006061,39.8019349688491,39.4226987206821,39.7359042327191,107562.618808625,0.0,1.0
2017-01-20,47.32,47.4495,47.136,47.29,64263,39.7023435027928,39.8109963659292,39.5479641451319,39.6771729553481,76593.0897702825,0.0,1.0
2017-01-23,47.17,47.28,46.96,47.21,65112,39.5764907655693,39.6687827728665,39.4002969334563,39.6100514954956,77604.9867127682,0.0,1.0
2017-01-24,47.75,47.8335,47.4,47.4,72802,40.0631213495004,40.1331793732215,39.7694649626454,39.7694649626454,86770.4607854613,0.0,1.0
2017-01-25,48.13,48.1599,47.963,48.03,103647,40.3819482838001,40.40703492942,40.2418322363578,40.2980464589844,123533.665957401,0.0,1.0
2017-01-26,48.12,48.28,48.02,48.21,47766,40.3735581013185,40.5078010210236,40.2896562765028,40.4490697436526,56930.823739435,0.0,1.0
2017-01-27,47.79,48.23,47.73,48.23,43143,40.0966820794267,40.4658501086158,40.0463409845372,40.4658501086158,51420.8124731072,0.0,1.0
2017-01-30,47.52,47.57,47.1756,47.52,284215,39.8701471524242,39.9120980648321,39.581189267759,39.8701471524242,338747.101894727,0.0,1.0
2017-01-31,47.63,47.6308,47.2,47.41,88921,39.9624391597215,39.9631103743201,39.601661313014,39.777855145127,105982.200262411,0.0,1.0
2017-02-01,47.56,47.8776,47.37,47.76,66926,39.9037078823505,40.1701800779652,39.7442944152007,40.0715115319819,79767.0374238041,0.0,1.0
2017-02-02,47.59,47.739,47.35,47.5,177979,39.9288784297952,40.0538921487706,39.7275140502375,39.8533667874611,212127.68660388,0.0,1.0
2017-02-03,48.0,48.0703,47.77,47.87,75233,40.2728759115396,40.3318588943851,40.0799017144635,40.1638035392792,89667.894786855,0.0,1.0
2017-02-06,47.94,48.12,47.8701,47.91,35008,40.2225348166502,40.3735581013185,40.163887441104,40.1973642692055,41724.9566107721,0.0,1.0
2017-02-07,47.87,48.082,47.825,48.05,122700,40.1638035392792,40.3416754078885,40.1260477181122,40.3148268239475,146242.349638418,0.0,1.0
2017-02-08,48.01,48.01,47.7001,47.79,86848,40.2812660940212,40.2812660940212,40.0212543389173,40.0966820794267,103511.455431111,0.0,1.0
2017-02-09,48.41,48.4799,48.0868,48.12,44963,40.616873393284,40.6755207688302,40.3457026954797,40.3735581013185,53590.0143992844,0.0,1.0
2017-02-10,48.666,48.71,48.49,48.49,101839,40.8316620648122,40.8685788677312,40.6839948531366,40.6839948531366,121378.766461507,0.0,1.0
2017-02-13,48.96,49.07,48.88,48.91,137342,41.0783334297704,41.1706254370677,41.0112119699179,41.0363825173626,163693.698321431,0.0,1.0
2017-02-14,49.17,49.1999,48.88,48.96,50710,41.2545272618834,41.2796139075033,41.0112119699179,41.0783334297704,60439.6866354049,0.0,1.0
2017-02-15,49.49,49.5075,49.135,49.24,75880,41.5230131012937,41.5376959206364,41.2251616231979,41.3132585392544,90439.0341529189,0.0,1.0
2017-02-16,49.36,49.61,49.2402,49.55,59371,41.4139407290333,41.6236952910725,41.3134263429041,41.5733541961831,70762.465691789,0.0,1.0
2017-02-17,49.4643,49.4643,49.1275,49.36,51699,41.501450332316,41.501450332316,41.2188689863367,41.4139407290333,61618.4452645198,0.0,1.0
2017-02-21,49.86,49.89,49.66,49.69,168275,41.8334498531118,41.8586204005565,41.6656462034804,41.6908167509251,200561.787982109,0.0,1.0
2017-02-22,49.83,49.87,49.71,49.73,63302,41.8082793056671,41.8418400355934,41.7075971158882,41.7243774808514,75447.7034784933,0.0,1.0
2017-02-23,49.72,50.0,49.6634,49.99,51153,41.7159872983698,41.9509124078538,41.6684988655241,41.9425222253722,60967.6846866666,0.0,1.0
2017-02-24,49.83,49.85,49.4008,49.44,24870,41.8082793056671,41.8250596706302,41.4481726735581,41.4810621888858,29641.7867604519,0.0,1.0
2017-02-27,49.9708,50.02,49.826,49.92,65039,41.9264130750076,41.9676927728169,41.8049232326745,41.8837909480012,77517.9802618832,0.0,1.0
2017-02-28,49.75,49.92,49.632,49.92,79613,41.7411578458145,41.8837909480012,41.642153692532,41.8837909480012,94888.2818399623,0.0,1.0
2017-03-01,50.3,50.5104,50.18,50.18,63153,42.2026178823009,42.3791473217132,42.1019356925221,42.1019356925221,75270.1149691525,0.0,1.0
2017-03-02,49.95,50.28,49.94,50.25,62232,41.9089614954459,42.1858375173378,41.9005713129644,42.1606669698931,74172.4034449718,0.0,1.0
2017-03-03,49.92,50.08,49.78,49.99,56579,41.8837909480012,42.0180338677064,41.7663283932592,41.9425222253722,67434.7669127307,0.0,1.0
2017-03-06,49.66,49.9,49.504,49.9,123266,41.6656462034804,41.8670105830381,41.5347593567679,41.8670105830381,146916.947600075,0.0,1.0
2017-03-07,49.41,49.62,49.4,49.57,41045,41.4558916414411,41.6320854735541,41.4475014589595,41.5901345611463,48920.2709120527,0.0,1.0
2017-03-08,49.41,49.67,49.4,49.43,53370,41.4558916414411,41.674036385962,41.4475014589595,41.4726720064043,63610.0586813559,0.0,1.0
2017-03-09,49.35,49.6286,49.1902,49.44,82866,41.4055505465517,41.6393010304883,41.2714754304962,41.4810621888858,98765.4323157061,0.0,1.0
2017-03-10,49.55,49.696,49.3401,49.57,50781,41.5733541961831,41.695850860414,41.3972442658949,41.5901345611463,60524.3093479096,0.0,1.0
2017-03-13,49.51,49.63,49.45,49.52,80885,41.5397934662568,41.6404756560357,41.4894523713674,41.5481836487384,96404.3394499058,0.0,1.0
2017-03-14,49.29,49.44,49.0899,49.44,103094,41.3552094516623,41.4810621888858,41.187321900206,41.4810621888858,122874.562295216,0.0,1.0
2017-03-15,49.69,49.8302,49.31,49.35,84219,41.6908167509251,41.8084471093167,41.3719898166254,41.4055505465517,100378.031330056,0.0,1.0
2017-03-16,49.73,49.8889,49.6592,49.8,50168,41.7243774808514,41.8576974804835,41.6649749888819,41.7831087582224,59793.6935343125,0.0,1.0
2017-03-17,49.57,49.82,49.53,49.82,78791,41.5901345611463,41.7998891231855,41.55657383122,41.7998891231855,93908.5653656119,0.0,1.0
2017-03-20,49.37,49.63,49.26,49.63,33876,41.4223309115148,41.6404756560357,41.3300389042176,41.6404756560357,40375.7606874576,0.0,1.0
2017-03-21,48.47,49.42,48.47,49.42,61229,40.6672144881735,41.4642818239227,40.6672144881735,41.4642818239227,72976.9586471939,0.0,1.0
2017-03-22,48.71,48.7786,48.331,48.56,74845,40.8685788677312,40.9261355195547,40.5505909516796,40.7427261305076,89205.4495410544,0.0,1.0
2017-03-23,48.54,48.92,48.52,48.52,38459,40.8589301578774,41.1787981731224,40.8420949991803,40.8420949991803,45688.9069974851,0.1585,1.0
2017-03-24,48.56,48.8304,48.3646,48.66,81783,40.8757653165745,41.1033766621593,40.7112858161037,40.95994111006,97157.3852927878,0.0,1.0
2017-03-27,48.51,48.591,48.02,48.1,82301,40.8336774198317,40.901859812555,40.4212160317526,40.488556666541,97772.7641072317,0.0,1.0
2017-03-28,49.05,49.1499,48.58,48.58,165150,41.2882267046536,41.3723183223456,40.8926004752716,40.8926004752716,196196.546728585,0.0,1.0
2017-03-29,49.11,49.2063,48.8901,48.96,39114,41.3387321807449,41.4197934698715,41.1536296108702,41.2124684905166,46467.0404404596,0.0,1.0
2017-03-30,49.36,49.41,49.09,49.09,44448,41.5491716644587,41.5912595612015,41.3218970220478,41.3218970220478,52803.7790432466,0.0,1.0
2017-03-31,49.3,49.418,49.25,49.32,93190,41.4986661883674,41.5979936246803,41.4565782916246,41.5155013470645,110708.787100435,0.0,1.0
2017-04-03,48.98,49.26,48.68,49.16,258181,41.2293036492137,41.4649958709732,40.9767762687571,41.3808200774877,306716.443420726,0.0,1.0
2017-04-04,48.89,48.96,48.8101,48.88,25169,41.1535454350767,41.2124684905166,41.0862889760818,41.1451278557282,29900.520040035,0.0,1.0
2017-04-05,48.73,49.3497,48.67,49.08,58035,41.0188641654999,41.5405015577297,40.9683586894086,41.3134794426992,68944.9990275111,0.0,1.0
2017-04-06,48.99,49.1003,48.6233,48.84,627427,41.2377212285623,41.3305671287768,40.9290485938508,41.111457538334,745376.995000158,0.0,1.0
2017-04-07,48.85,49.031,48.75,48.92,72885,41.1198751176825,41.2722333038913,41.035699324197,41.1787981731224,86586.6503682287,0.0,1.0
2017-04-10,49.04,49.19,48.8532,48.92,53852,41.279809125305,41.4060728155333,41.122568743074,41.1787981731224,63975.6369023784,0.0,1.0
2017-04-11,49.05,49.05,48.7,48.94,36173,41.2882267046536,41.2882267046536,40.9936114274542,41.1956333318195,42973.161882005,0.0,1.0
2017-04-12,48.85,49.009,48.7703,49.0,69502,41.1198751176825,41.2537146293245,41.0527870102745,41.2461388079108,82567.680234515,0.0,1.0
2017-04-13,48.49,48.85,48.49,48.74,222635,40.8168422611346,41.1198751176825,40.8168422611346,41.0272817448484,264488.151261996,0.0,1.0
2017-04-17,48.88,48.89,48.55,48.56,97129,41.1451278557282,41.1535454350767,40.8673477372259,40.8757653165745,115388.279668185,0.0,1.0
2017-04-18,48.76,48.91,48.6,48.71,58886,41.0441169035455,41.1703805937738,40.9094356339687,41.0020290068028,69955.9785083833,0.0,1.0
2017-04-19,48.73,48.99,48.67,48.84,87535,41.0188641654999,41.2377212285623,40.9683586894086,41.111457538334,103990.703711091,0.0,1.0
2017-04-20,49.14,49.2389,48.76,48.89,101008,41.3639849187905,41.4472347785477,41.0441169035455,41.1535454350767,119996.492836579,0.0,1.0
2017-04-21,49.02,49.26,48.95,49.11,67606,41.2629739666079,41.4649958709732,41.204050911168,41.3387321807449,80315.2512148517,0.0,1.0
2017-04-24,49.55,49.62,49.3901,49.6,53654,41.7091056720812,41.7680287275211,41.5745085782979,41.751193568824,63740.4148845022,0.0,1.0
2017-04-25,49.66,49.7843,49.6004,49.69,43449,41.8016990449153,41.9063295562178,41.7515302719979,41.826951782961,51616.977043962,0.0,1.0
2017-04-26,49.78,49.9932,49.57,49.65,56570,41.902709997098,42.0821727888091,41.7259408307783,41.7932814655668,67204.5936932248,0.0,1.0
2017-04-27,49.84,49.95,49.73,49.79,66707,41.9532154731893,42.0458088460234,41.8606221003552,41.9111275764465,79247.2482144944,0.0,1.0
2017-04-28,49.58,49.88,49.5301,49.88,56329,41.7343584101269,41.9868857905835,41.6923546891776,41.9868857905835,66918.2881058098,0.0,1.0
2017-05-01,49.4635,49.72,49.4601,49.72,66994,41.6362936107163,41.8522045210066,41.6334316337377,41.8522045210066,79588.201341416,0.0,1.0
2017-05-02,49.49,49.55,49.3701,49.55,64878,41.6586001959899,41.7091056720812,41.5576734196008,41.7091056720812,77074.4145241125,0.0,1.0
2017-05-03,49.32,49.45,49.23,49.41,86276,41.5155013470645,41.6249298785957,41.4397431329275,41.5912595612015,102495.024314596,0.0,1.0
2017-05-04,49.298,49.42,49.08,49.41,62210,41.4969826724977,41.59967714055,41.3134794426992,41.5912595612015,73904.8572327297,0.0,1.0
2017-05-05,49.56,49.56,49.3409,49.42,47042,41.7175232514298,41.7175232514298,41.533094087903,41.59967714055,55885.4250754231,0.0,1.0
2017-05-08,49.4745,49.58,49.3699,49.58,43266,41.6455529479997,41.7343584101269,41.5575050680138,41.7343584101269,51399.5748759248,0.0,1.0
2017-05-09,49.5,49.6362,49.4732,49.56,46437,41.6670177753385,41.7816652060658,41.6444586626843,41.7175232514298,55166.6911319123,0.0,1.0
2017-05-10,49.62,49.6299,49.45,49.51,113783,41.7680287275211,41.7763621310762,41.6249298785957,41.675435354687,135173.064949553,0.0,1.0
2017-05-11,49.3,49.42,49.0899,49.42,91239,41.4986661883674,41.59967714055,41.3218128462543,41.59967714055,108391.018631362,0.0,1.0
2017-05-12,49.07,49.37,49.04,49.37,58305,41.3050618633507,41.5575892438073,41.279809125305,41.5575892438073,69265.7563246151,0.0,1.0
2017-05-15,49.32,49.4399,49.21,49.21,59297,41.5155013470645,41.6164281234537,41.4229079742304,41.4229079742304,70444.2423939748,0.0,1.0
2017-05-16,49.1499,49.33,49.0864,49.33,71366,41.3723183223456,41.5239189264131,41.3188666934823,41.5239189264131,84782.0935745216,0.0,1.0
2017-05-17,48.41,48.8952,48.41,48.78,60898,40.7495016263462,41.157922576338,40.7495016263462,41.0609520622426,72346.2143668023,0.0,1.0
2017-05-18,48.5236,48.6799,48.25,48.31,46915,40.8451253277457,40.9766920929636,40.6148203567693,40.6653258328606,55734.5503467853,0.0,1.0
2017-05-19,48.74,48.9299,48.5118,48.62,54477,41.0272817448484,41.1871315766775,40.8351925841144,40.9262707926658,64718.1306456746,0.0,1.0
2017-05-22,49.07,49.1099,48.8928,48.9,26397,41.3050618633507,41.3386480049514,41.1559023572943,41.1619630144253,31359.3717468633,0.0,1.0
2017-05-23,49.16,49.2399,49.0217,49.18,41282,41.3808200774877,41.4480765364826,41.2644049550972,41.3976552361848,49042.6027372053,0.0,1.0
2017-05-24,49.2,49.21,49.0901,49.21,41705,41.4144903948819,41.4229079742304,41.3219811978413,41.4229079742304,49545.1225026682,0.0,1.0
2017-05-25,49.55,49.608,49.31,49.31,39134,41.7091056720812,41.7579276323028,41.507083767716,41.507083767716,46490.8002402451,0.0,1.0
2017-05-26,49.5353,49.5599,49.4739,49.54,34194,41.6967318304389,41.7174390756363,41.6450478932387,41.7006880927327,40622.1296932319,0.0,1.0
2017-05-30,49.52,49.5998,49.414,49.54,60334,41.6838529340356,41.751025217237,41.5946265929409,41.7006880927327,71676.1880128518,0.0,1.0
2017-05-31,49.6,49.63,49.2999,49.63,133097,41.751193568824,41.7764463068697,41.4985820125739,41.7764463068697,158117.903602389,0.0,1.0
2017-06-01,50.22,50.22,49.75,49.83,46645,42.2730834884343,42.2730834884343,41.8774572590523,41.9447978938407,55413.7930496813,0.0,1.0
2017-06-02,50.26,50.35,50.1558,50.33,236882,42.3067538058285,42.3825120199655,42.2190426290166,42.3656768612684,281413.444639181,0.0,1.0
2017-06-05,50.16,50.28,50.1001,50.28,79755,42.222578012343,42.3235889645256,42.1721567120451,42.3235889645256,94748.1415945403,0.0,1.0
2017-06-06,49.87,50.16,49.86,50.16,52241,41.9784682112349,42.222578012343,41.9700506318864,42.222578012343,62061.7850296582,0.0,1.0
2017-06-07,50.02,50.06,49.87,49.99,42859,42.1047319014632,42.1384022188575,41.9784682112349,42.0794791634176,50916.0629502904,0.0,1.0
2017-06-08,50.0422,50.1801,49.93,49.98,49330,42.123418927617,42.2394973468336,42.0289736873263,42.071061584069,58603.5461708818,0.0,1.0
2017-06-09,50.37,50.39,50.03,50.03,41596,42.3993471786626,42.4161823373597,42.1131494808118,42.1131494808118,49415.6315938374,0.0,1.0
2017-06-12,50.44,50.5876,50.28,50.28,39591,42.4582702341025,42.5825137052871,42.3235889645256,42.3235889645256,47033.7116653432,0.0,1.0
2017-06-13,50.66,50.7,50.4697,50.49,150232,42.6434569797706,42.6771272971649,42.4832704447677,42.5003581308452,178474.112068598,0.0,1.0
2017-06-14,50.63,50.75,50.4766,50.75,56258,42.618204241725,42.7192151939076,42.4890785745182,42.7192151939076,66833.9408165714,0.0,1.0
2017-06-15,50.438,50.4728,50.2377,50.39,35926,42.4565867182328,42.4858798943657,42.2879826038812,42.4161823373597,42679.7283546543,0.0,1.0
2017-06-16,50.48,50.52,50.2379,50.52,19815,42.4919405514967,42.5256108688909,42.2881509554682,42.5256108688909,23540.0216374624,0.0,1.0
2017-06-19,50.73,50.7799,50.5684,50.61,44393,42.7023800352105,42.7443837561598,42.5663519529379,42.6013690830279,52738.4395938365,0.0,1.0
2017-06-20,50.32,50.66,50.3,50.66,27562,42.3572592819198,42.6434569797706,42.3404241232227,42.6434569797706,32743.3800843674,0.0,1.0
2017-06-21,50.16,50.4281,50.0685,50.34,39165,42.222578012343,42.4482533146777,42.1455571613037,42.3740944406169,46527.6279299125,0.0,1.0
2017-06-22,49.94,50.107,49.8946,49.94,42858,42.213739554027,42.3549028400807,42.1753634271597,42.213739554027,50702.1775993267,0.2095,1.0
2017-06-23,49.96,50.1,49.9164,49.94,44582,42.2306453367879,42.3489858161144,42.1937907303691,42.213739554027,52741.7164061129,0.0,1.0
2017-06-26,50.22,50.3198,50.11,50.11,24063,42.4504205126799,42.5347803686569,42.3574387074949,42.3574387074949,28467.1823130477,0.0,1.0
2017-06-27,50.01,50.34,49.993,50.2,37450,42.2729097936902,42.5518552092455,42.2585398783434,42.433514729919,44304.3667715429,0.0,1.0
2017-06-28,50.29,50.4799,50.23,50.23,55600,42.5095907523432,42.6701111596581,42.4588734040604,42.4588734040604,65776.3095460022,0.0,1.0
2017-06-29,50.01,50.4371,49.7499,50.32,59209,42.2729097936902,42.6339327845498,42.0530500888844,42.5349494264846,70045.8545307419,0.0,1.0
2017-06-30,50.18,50.2903,50.06,50.23,53382,42.4166089471581,42.5098443390846,42.3151742505925,42.4588734040604,63152.3553270628,0.0,1.0
2017-07-03,50.4602,50.66,50.437,50.46,60949,42.6534589636386,42.8223477334203,42.633848255636,42.653289905811,72104.3217719298,0.0,1.0
2017-07-05,50.35,50.5,50.22,50.44,60062,42.5603081006259,42.6871014713329,42.4504205126799,42.6363841230501,71054.976689784,0.0,1.0
2017-07-06,49.79,50.07,49.72,50.06,232458,42.0869461833201,42.323627141973,42.0277759436568,42.3151742505925,275004.125259795,0.0,1.0
2017-07-07,50.11,50.1966,49.83,49.83,136176,42.3574387074949,42.4306407468497,42.1207577488419,42.1207577488419,161099.905193101,0.0,1.0
2017-07-10,50.04,50.139,50.02,50.04,74285,42.2982684678316,42.3819520924982,42.2813626850707,42.2982684678316,87881.1718457695,0.0,1.0
2017-07-11,49.93,50.09,49.68,50.09,60774,42.2052866626465,42.3405329247339,41.993964378135,42.3405329247339,71897.2920206609,0.0,1.0
2017-07-12,50.27,50.43,50.162,50.43,73452,42.4926849695822,42.6279312316696,42.4013937426733,42.6279312316696,86895.7102297296,0.0,1.0
2017-07-13,50.4366,50.48,50.25,50.39,73180,42.6335101399807,42.6701956885719,42.4757791868213,42.5941196661478,86573.9268449002,0.0,1.0
2017-07-14,50.66,50.74,50.44,50.44,61712,42.8223477334203,42.889970864464,42.6363841230501,42.6363841230501,73006.971487462,0.0,1.0
2017-07-17,50.79,50.88,50.61,50.61,354625,42.9322353213663,43.0083113437904,42.7800832765179,42.7800832765179,419531.003107033,0.0,1.0
2017-07-18,50.64,50.79,50.548,50.79,89905,42.8054419506593,42.9322353213663,42.7276753499591,42.9322353213663,106360.055930456,0.0,1.0
2017-07-19,50.92,50.94,50.7201,50.76,53087,43.0421229093123,43.0590286920732,42.8731496106168,42.9068766472249,62803.3623177809,0.0,1.0
2017-07-20,50.95,51.08,50.87,51.07,44603,43.0674815834537,43.1773691713997,42.99985845241,43.1689162800192,52766.559976265,0.0,1.0
2017-07-21,51.05,51.13,50.81,51.13,44799,43.1520104972583,43.219633628302,42.9491411041272,43.219633628302,52998.4332976862,0.0,1.0
2017-07-24,50.9,51.044,50.86,50.97,36348,43.0252171265513,43.14693876243,42.9914055610295,43.0843873662146,43000.670852124,0.0,1.0
2017-07-25,51.15,51.26,51.0234,51.12,73605,43.2365394110629,43.329521216248,43.1295258061863,43.2111807369215,87076.713383696,0.0,1.0
2017-07-26,50.9,51.2396,50.8899,51.14,68259,43.0252171265513,43.3122773178318,43.0166797062571,43.2280865196824,80752.250239219,0.0,1.0
2017-07-27,50.93,50.9654,50.73,50.93,62551,43.0505758006927,43.0804990361796,42.8815179730835,43.0505758006927,73999.5312664027,0.0,1.0
2017-07-28,50.86,50.8899,50.68,50.83,33843,42.9914055610295,43.0166797062571,42.8392535161812,42.9660468868881,40037.1878411035,0.0,1.0
2017-07-31,50.97,51.02,50.8484,51.0,66299,43.0843873662146,43.1266518231169,42.9816002070282,43.109746040356,78433.5170250073,0.0,1.0
2017-08-01,51.07,51.142,50.86,51.02,66387,43.1689162800192,43.2297770979585,42.9914055610295,43.1266518231169,78537.6234142168,0.0,1.0
2017-08-02,50.94,51.03,50.7838,51.03,78461,43.0590286920732,43.1351047144974,42.9269945287104,43.1351047144974,92821.4932246202,0.0,1.0
2017-08-03,50.78,50.94,50.761,50.94,27189,42.9237824299858,43.0590286920732,42.9077219363629,43.0590286920732,32165.3251842852,0.0,1.0
2017-08-04,50.8,50.9,50.74,50.81,31547,42.9406882127467,43.0252171265513,42.889970864464,42.9491411041272,37320.9575044557,0.0,1.0
2017-08-07,50.85,50.88,50.762,50.78,33984,42.982952669649,43.0083113437904,42.908567225501,42.9237824299858,40203.9946692688,0.0,1.0
2017-08-08,50.76,51.0406,50.67,50.76,40852,42.9068766472249,43.1440647793606,42.8308006248007,42.9068766472249,48329.0251362101,0.0,1.0
2017-08-09,50.59,50.65,50.42,50.65,70965,42.763177493757,42.8138948420398,42.6194783402892,42.8138948420398,83953.5217074111,0.0,1.0
2017-08-10,49.92,50.4196,49.91,50.37,84172,42.1968337712661,42.619140224634,42.1883808798856,42.5772138833869,99577.7612788867,0.0,1.0
2017-08-11,49.82,49.9999,49.76,49.91,36231,42.1123048574615,42.264372373396,42.0615875091787,42.1883808798856,42862.2566755613,0.0,1.0
2017-08-14,50.26,50.39,50.15,50.17,42749,42.4842320782018,42.5941196661478,42.3912502730167,42.4081560557776,50573.2276399649,0.0,1.0
2017-08-15,50.06,50.2337,50.06,50.21,46283,42.3151742505925,42.4620009738712,42.3151742505925,42.4419676212995,54754.0455884465,0.0,1.0
2017-08-16,50.19,50.33,50.16,50.16,59725,42.4250618385385,42.543402317865,42.3997031643972,42.3997031643972,70656.2965401977,0.0,1.0
2017-08-17,49.4,50.0549,49.4,50.0,63991,41.7572834194821,42.3108632759885,41.7572834194821,42.2644569023098,75703.090362558,0.0,1.0
2017-08-18,49.19,49.4229,49.0901,49.26,35011,41.5797727004924,41.7766405407433,41.4953283156015,41.6389429401556,41418.9635524296,0.0,1.0
2017-08-21,49.25,49.31,49.07,49.14,36223,41.6304900487751,41.6812073970579,41.4783380039268,41.53750824359,42852.7924583605,0.0,1.0
2017-08-22,49.65,49.6726,49.3,49.3,41078,41.9686057039936,41.9877092385135,41.6727545056774,41.6727545056774,48596.3892721346,0.0,1.0
2017-08-23,49.61,49.692,49.477,49.51,48605,41.9347941384718,42.0041078477915,41.8223706831116,41.8502652246671,57501.0346309971,0.0,1.0
2017-08-24,49.51,49.74,49.51,49.74,28723,41.8502652246671,42.0446817264178,41.8502652246671,42.0446817264178,33980.0888325508,0.0,1.0
2017-08-25,49.77,49.9199,49.73,49.73,24213,42.0700404005592,42.1967492423523,42.0362288350373,42.0362288350373,28644.6363855639,0.0,1.0
2017-08-28,49.69,49.91,49.6001,49.91,41742,42.0024172695154,42.1883808798856,41.9264257760051,42.1883808798856,49381.9192998063,0.0,1.0
2017-08-29,49.57,49.6,49.37,49.37,40075,41.9009825729499,41.9263412470913,41.7319247453407,41.7319247453407,47409.8130405763,0.0,1.0
2017-08-30,49.71,49.7832,49.482,49.53,57935,42.0193230522764,42.0811982171814,41.8265971288018,41.8671710074281,68538.6779415043,0.0,1.0
2017-08-31,49.94,49.97,49.82,49.86,76404,42.213739554027,42.2390982281684,42.1123048574615,42.1461164229833,90388.0063768482,0.0,1.0
2017-09-01,50.18,50.2334,50.08,50.08,57097,42.4166089471581,42.4617473871298,42.3320800333535,42.3320800333535,67547.3011897138,0.0,1.0
2017-09-05,49.65,50.1004,49.49,50.04,33383,41.9686057039936,42.3493239317696,41.8333594419062,42.2982684678316,39492.9953520538,0.0,1.0
2017-09-06,49.87,49.93,49.7825,49.83,44034,42.1545693143638,42.2052866626465,42.0806065147847,42.1207577488419,52093.4175278536,0.0,1.0
2017-09-07,49.66,49.97,49.58,49.97,35065,41.9770585953741,42.2390982281684,41.9094354643304,42.2390982281684,41482.8470185354,0.0,1.0
2017-09-08,49.8,49.9,49.57,49.62,25677,42.0953990747005,42.1799279885051,41.9009825729499,41.9432470298522,30376.588133322,0.0,1.0
2017-09-11,50.39,50.4401,50.11,50.11,29079,42.5941196661478,42.6364686519639,42.3574387074949,42.3574387074949,34401.2464979892,0.0,1.0
2017-09-12,50.61,50.6598,50.44,50.44,74151,42.7800832765179,42.8221786755927,42.6363841230501,42.6363841230501,87722.646207655,0.0,1.0
2017-09-13,50.679,50.7,50.57,50.62,51092,42.8384082270431,42.8561592989421,42.7462717109961,42.7885361678984,60443.2231533157,0.0,1.0
2017-09-14,50.63,50.661,50.5484,50.57,25652,42.7969890592789,42.8231930225583,42.7280134656143,42.7462717109961,30347.0124545692,0.0,1.0
2017-09-15,50.79,50.79,50.54,50.54,37428,42.9322353213663,42.9322353213663,42.7209130368547,42.7209130368547,44278.3401742405,0.0,1.0
2017-09-18,50.7766,50.97,50.7,50.84,34817,42.9209084469164,43.0843873662146,42.8561592989421,42.9744997782686,41189.4562853087,0.0,1.0
2017-09-19,50.69,50.89,50.64,50.89,412989,42.8477064075616,43.0167642351709,42.8054419506593,43.0167642351709,488577.199695934,0.0,1.0
2017-09-20,50.69,50.7866,50.55,50.7,71644,42.8477064075616,42.9293613382969,42.7293659282352,42.8561592989421,84756.7971423344,0.0,1.0
2017-09-21,50.43,50.4957,50.41,50.44,35465,42.791748266623,42.8474971831631,42.7747775157736,42.8002336420477,41795.4400660701,0.1938,1.0
2017-09-22,50.56,50.56,50.38,50.38,30828,42.9020581471437,42.9020581471437,42.7493213894996,42.7493213894996,36330.7437292206,0.0,1.0
2017-09-25,50.82,50.84,50.48,50.48,27483,43.1226779081852,43.1396486590346,42.8341751437464,42.8341751437464,32388.6671178854,0.0,1.0
2017-09-26,50.91,50.991,50.85,50.85,30477,43.1990462870073,43.2677778279471,43.1481340344592,43.1481340344592,35917.0908471343,0.0,1.0
2017-09-27,51.01,51.1,50.77,50.88,81084,43.283900041254,43.360268420076,43.0802510310619,43.1735901607333,95557.3512566538,0.0,1.0
2017-09-28,51.01,51.0299,50.851,50.9,44365,43.283900041254,43.3007859383491,43.1489825720017,43.1905609115826,52284.0743981728,0.0,1.0
2017-09-29,51.11,51.17,51.02,51.1,30893,43.3687537955007,43.4196660480488,43.2923854166787,43.360268420076,36407.3461147922,0.0,1.0
2017-10-02,51.44,51.44,51.1,51.2,244395,43.6487711845149,43.6487711845149,43.360268420076,43.4451221743228,288019.077257781,0.0,1.0
2017-10-03,51.53,51.54,51.38,51.44,38872,43.725139563337,43.7336249387616,43.5978589319669,43.6487711845149,45810.5835682581,0.0,1.0
2017-10-04,51.68,51.74,51.54,51.54,51831,43.852420194707,43.9033324472551,43.7336249387616,43.7336249387616,61082.7422547436,0.0,1.0
2017-10-05,51.81,51.87,51.67,51.67,35746,43.9627300752278,44.0136423277758,43.8439348192824,43.8439348192824,42126.598071387,0.0,1.0
2017-10-06,51.63,51.75,51.561,51.74,33354,43.8099933175837,43.9118178226798,43.7514442271534,43.9033324472551,39307.6302823545,0.0,1.0
2017-10-09,51.31,51.72,51.284,51.72,49805,43.5384613039942,43.8863616964057,43.51639932789,43.8863616964057,58695.1048213907,0.0,1.0
2017-10-10,51.55,51.635,51.46,51.46,66421,43.7421103141863,43.814236005296,43.6657419353643,43.6657419353643,78277.0315699547,0.0,1.0
2017-10-11,51.56,51.626,51.4952,51.6,38312,43.750595689611,43.8065991674138,43.6956104568591,43.7845371913097,45150.6245541034,0.0,1.0
2017-10-12,51.4172,51.4998,51.31,51.41,44316,43.6294245285467,43.6995137295545,43.5384613039942,43.6233150582409,52226.3279844342,0.0,1.0
2017-10-13,51.51,51.6804,51.42,51.47,23844,43.7081688124876,43.852759609724,43.6318004336656,43.6742273107889,28100.1120241189,0.0,1.0
2017-10-16,51.48,51.6127,51.39,51.55,81105,43.6827126862136,43.795313618099,43.6063443073915,43.7421103141863,95582.0997196846,0.0,1.0
2017-10-17,51.49,51.55,51.37,51.47,53113,43.6911980616383,43.7421103141863,43.5893735565422,43.6742273107889,62593.5769978621,0.0,1.0
2017-10-18,51.58,51.65,51.5201,51.61,59730,43.7675664404603,43.826964068433,43.7167390416665,43.7930225667343,70391.6998490446,0.0,1.0
2017-10-19,51.71,51.71,51.35,51.45,40397,43.8778763209811,43.8778763209811,43.5724028056929,43.6572565599396,47607.7933835904,0.0,1.0
2017-10-20,52.07,52.0872,51.89,51.89,31471,44.1833498362693,44.1979446819997,44.0306130786252,44.0306130786252,37088.518097259,0.0,1.0
2017-10-23,51.99,52.34,51.9766,52.24,46237,44.1154668328719,44.4124549727354,44.1040964298028,44.3276012184887,54490.2231026331,0.0,1.0
2017-10-24,52.09,52.1672,52.01,52.01,39269,44.2003205871186,44.2658276853971,44.1324375837212,44.1324375837212,46278.4473693644,0.0,1.0
2017-10-25,51.69,52.08,51.44,52.08,41697,43.8609055701317,44.1918352116939,43.6487711845149,44.1918352116939,49139.8410950212,0.0,1.0
2017-10-26,51.75,51.9793,51.75,51.81,81566,43.9118178226798,44.1063874811675,43.9118178226798,43.9627300752278,96125.3874081226,0.0,1.0
2017-10-27,51.66,51.6673,51.4167,51.65,52972,43.8354494438577,43.8416437679177,43.6290002597754,43.826964068433,62427.4087460839,0.0,1.0
2017-10-30,51.46,51.6399,51.3908,51.52,65531,43.6657419353643,43.8183938392541,43.6070231374255,43.7166541879123,77228.1681367443,0.0,1.0
2017-10-31,51.45,51.54,51.42,51.53,104060,43.6572565599396,43.7336249387616,43.6318004336656,43.725139563337,122634.526808833,0.0,1.0
2017-11-01,51.69,51.8774,51.6404,51.73,42444,43.8609055701317,44.0199215055901,43.8188181080253,43.8948470718304,50020.179279974,0.0,1.0
2017-11-02,51.65,51.83,51.46,51.83,45702,43.826964068433,43.9797008260771,43.6657419353643,43.9797008260771,53859.7265444674,0.0,1.0
2017-11-03,51.61,51.67,51.5505,51.65,54166,43.7930225667343,43.8439348192824,43.7425345829575,43.826964068433,63834.5356441211,0.0,1.0
2017-11-06,51.7232,51.78,51.58,51.58,31316,43.8890770165416,43.9372739489538,43.7675664404603,43.7675664404603,36905.8508701269,0.0,1.0
2017-11-07,51.66,51.94,51.59,51.84,60097,43.8354494438577,44.0730399557485,43.776051815885,43.9881862015018,70824.2087029639,0.0,1.0
2017-11-08,51.73,51.779,51.5463,51.65,83898,43.8948470718304,43.9364254114113,43.7389707252792,43.826964068433,98873.6453027816,0.0,1.0
2017-11-09,51.72,51.745,51.41,51.41,34906,43.8863616964057,43.9075751349674,43.6233150582409,43.6233150582409,41136.6595501549,0.0,1.0
2017-11-10,51.7,51.7416,51.61,51.62,51541,43.8693909455564,43.904690107323,43.7930225667343,43.801507942159,60740.9777652705,0.0,1.0
2017-11-13,51.77,51.85,51.6,51.63,31180,43.9287885735291,43.9966715769265,43.7845371913097,43.8099933175837,36745.5751095465,0.0,1.0
2017-11-14,51.7,51.7,51.55,51.61,28562,43.8693909455564,43.8693909455564,43.7421103141863,43.7930225667343,33660.2667183729,0.0,1.0
2017-11-15,51.49,51.62,51.3,51.5,45816,43.6911980616383,43.801507942159,43.5299759285695,43.6996834370629,53994.0753437774,0.0,1.0
2017-11-16,51.86,51.94,51.6,51.69,85303,44.0051569523512,44.0730399557485,43.7845371913097,43.8609055701317,100529.435329366,0.0,1.0
2017-11-17,52.03,52.083,51.74,51.93,54274,44.1494083345706,44.1943808243213,43.9033324472551,44.0645545803239,63961.8134539937,0.0,1.0
2017-11-20,52.07,52.12,51.92,52.03,211814,44.1833498362693,44.2257767133926,44.0560692048992,44.1494083345706,249622.426114608,0.0,1.0
2017-11-21,52.21,52.26,52.1594,52.26,85783,44.3021450922147,44.344571969338,44.2592090925658,44.344571969338,101095.114484356,0.0,1.0
2017-11-22,52.23,52.29,52.18,52.21,43151,44.319115843064,44.3700280956121,44.2766889659407,44.3021450922147,50853.3775353445,0.0,1.0
2017-11-24,52.19,52.33,52.17,52.33,10771,44.2851743413653,44.4039695973108,44.268203590516,44.4039695973108,12693.6045383235,0.0,1.0
2017-11-27,52.17,52.2293,52.0976,52.14,32193,44.268203590516,44.3185218667843,44.2067694724414,44.242747464242,37939.3938262229,0.0,1.0
2017-11-28,52.89,52.89,52.2314,52.29,50332,44.8791506210924,44.8791506210924,44.3203037956235,44.3700280956121,59316.1733936399,0.0,1.0
2017-11-29,53.56,53.62,53.1,53.1,49837,45.4476707745455,45.4985830270935,45.0573435050105,45.0573435050105,58732.8167650566,0.0,1.0
2017-11-30,53.9,54.15,53.63,53.67,44073,45.7361735389843,45.9483079246011,45.5070684025182,45.5410099042169,51939.9529122207,0.0,1.0
2017-12-01,53.83,53.92,53.11,53.91,40188,45.6767759110116,45.7531442898337,45.0658288804352,45.744658914409,47361.4872515219,0.0,1.0
2017-12-04,54.26,54.63,54.22,54.22,78279,46.0416470542725,46.3556059449854,46.0077055525738,46.0077055525738,92251.6636946822,0.0,1.0
2017-12-05,53.79,54.302,53.77,54.24,43697,45.6428344093129,46.0772856310562,45.6258636584636,46.0246763034232,51496.8375741454,0.0,1.0
2017-12-06,53.69,53.85,53.6834,53.82,67194,45.5579806550662,45.693746661861,45.5523803072859,45.6682905355869,79188.0107091361,0.0,1.0
2017-12-07,53.94,53.9834,53.6101,53.7,44266,45.770115040683,45.8069415700261,45.4901825054231,45.5664660304909,52167.4030724562,0.0,1.0
2017-12-08,54.34,54.34,54.03,54.21,55181,46.1095300576699,46.1095300576699,45.8464834195051,45.9992201771492,65030.7113572766,0.0,1.0
2017-12-11,54.49,54.5,54.31,54.44,53715,46.23681068904,46.2452960644647,46.0840739313959,46.1943838119166,63303.0329380785,0.0,1.0
2017-12-12,54.46,54.63,54.46,54.63,36481,46.211354562766,46.3556059449854,46.211354562766,46.3556059449854,42992.7942774652,0.0,1.0
2017-12-13,54.34,54.62,54.33,54.49,31842,46.1095300576699,46.3471205695607,46.1010446822452,46.23681068904,37525.7409441366,0.0,1.0
2017-12-14,54.02,54.42,53.98,54.36,58026,45.8379980440804,46.1774130610673,45.8040565423817,46.1265008085193,68383.5388488308,0.0,1.0
2017-12-15,54.54,54.7,54.08,54.21,33181,46.2792375661634,46.4150035729581,45.8889102966284,45.9992201771492,39103.7500869102,0.0,1.0
2017-12-18,54.99,55.05,54.87,54.89,70931,46.6610794602736,46.7119917128216,46.5592549551775,46.5762257060269,83592.0586303798,0.0,1.0
2017-12-19,54.83,55.12,54.83,55.12,40793,46.5253134534789,46.7713893407944,46.5253134534789,46.7713893407944,48074.4786864569,0.0,1.0
2017-12-20,54.87,55.11,54.83,55.05,94575,46.5592549551775,46.7629039653697,46.5253134534789,46.7119917128216,111456.471006586,0.0,1.0
2017-12-21,54.72,54.86,54.59,54.73,44743,46.6647281717062,46.7841189236075,46.553865330655,46.6732560825563,52466.5428456193,0.2743,1.0
2017-12-22,54.78,54.83,54.71,54.83,39593,46.7158956368068,46.7585351910572,46.6562002608561,46.7585351910572,46427.5491336433,0.0,1.0
2017-12-26,54.82,55.04,54.8,54.89,21360,46.7500072802072,46.9376213189092,46.732951458507,46.8097026561578,25047.166152972,0.0,1.0
2017-12-27,54.73,54.93,54.67,54.93,48622,46.6732560825563,46.8438142995582,46.6220886174558,46.8438142995582,57015.1363618823,0.0,1.0
2017-12-28,54.92,54.92,54.69,54.76,58437,46.8352863887081,46.8352863887081,46.6391444391559,46.6988398151066,68524.403018784,0.0,1.0
2017-12-29,54.63,55.17,54.62,55.17,98332,46.5879769740554,47.0484841599604,46.5794490632053,47.0484841599604,115306.083434178,0.0,1.0
2018-01-02,54.97,54.99,54.68,54.8,110429,46.8779259429585,46.8949817646587,46.6306165283059,46.732951458507,129491.269246561,0.0,1.0
2018-01-03,55.17,55.2,55.05,55.05,55421,47.0484841599604,47.0740678925107,46.9461492297593,46.9461492297593,64987.7806818287,0.0,1.0
2018-01-04,55.25,55.35,55.14,55.25,631286,47.1167074467611,47.2019865552621,47.0229004274101,47.1167074467611,740258.676593872,0.0,1.0
2018-01-05,55.45,55.55,55.22,55.46,99038,47.287265663763,47.3725447722639,47.0911237142109,47.2957935746131,116133.953251781,0.0,1.0
2018-01-08,55.54,55.55,55.28,55.39,80686,47.3640168614138,47.3725447722639,47.1422911793114,47.2360981986624,94614.0284746583,0.0,1.0
2018-01-09,55.45,55.73,55.45,55.73,120983,47.287265663763,47.5260471675656,47.287265663763,47.5260471675656,141867.102185628,0.0,1.0
2018-01-10,55.43,55.58,55.25,55.4,160595,47.2702098420628,47.3981285048142,47.1167074467611,47.2446261095125,188316.931101898,0.0,1.0
2018-01-11,56.1,56.11,55.6,55.6,123735,47.841579869019,47.8501077798691,47.4151843265144,47.4151843265144,145094.152806086,0.0,1.0
2018-01-12,56.5,56.5,56.21,56.27,65624,48.1826963030227,48.1826963030227,47.93538688837,47.9865543534706,76952.0239523706,0.0,1.0
2018-01-16,56.06,56.75,55.93,56.7,102418,47.8074682256186,48.395894074275,47.6966053845674,48.3532545200245,120097.409319059,0.0,1.0
2018-01-17,56.49,56.65,56.11,56.28,77763,48.1741683921726,48.3106149657741,47.8501077798691,47.9950822643207,91186.4598105601,0.0,1.0
2018-01-18,56.32,56.66,56.25,56.61,80101,48.029193907721,48.3191428766242,47.9694985317704,48.2765033223737,93928.0456937834,0.0,1.0
2018-01-19,56.62,56.62,56.3,56.46,41091,48.2850312332238,48.2850312332238,48.0121380860208,48.1485846596223,48184.1341007384,0.0,1.0
2018-01-22,57.14,57.14,56.69,56.73,75129,48.7284825974286,48.7284825974286,48.3447266091745,48.3788382525748,88097.7783664155,0.0,1.0
2018-01-23,57.23,57.28,57.03,57.14,53915,48.8052337950794,48.8478733493299,48.6346755780776,48.7284825974286,63221.8147536277,0.0,1.0
2018-01-24,57.12,57.42,56.93,57.19,64759,48.7114267757284,48.9672641012312,48.5493964695767,48.7711221516791,75937.7075327863,0.0,1.0
2018-01-25,57.1,57.28,56.92,57.28,103297,48.6943709540282,48.8478733493299,48.5408685587266,48.8478733493299,121128.142420578,0.0,1.0
2018-01-26,57.69,57.69,57.2,57.3,59360,49.1975176941837,49.1975176941837,48.7796500625292,48.8649291710301,69606.7314063867,0.0,1.0
2018-01-29,57.33,57.68,57.28,57.51,55560,48.8905129035804,49.1889897833336,48.8478733493299,49.044015298882,65150.7748810452,0.0,1.0
2018-01-30,56.56,56.96,56.52,56.92,74075,48.2338637681232,48.574980202127,48.1997521247229,48.5408685587266,86861.8367407024,0.0,1.0
2018-01-31,56.4,56.71,56.07,56.71,183357,48.0974171945218,48.3617824308746,47.8159961364687,48.3617824308746,215008.110688693,0.0,1.0
2018-02-01,56.23,56.54,56.13,56.26,74561,47.9524427100702,48.2168079464231,47.8671636015693,47.9780264426205,87431.7301278907,0.0,1.0
2018-02-02,55.09,55.94,55.02,55.94,105274,46.9802608731597,47.7051332954175,46.920565497209,47.7051332954175,123446.412433894,0.0,1.0
2018-02-05,53.11,55.13,53.07,54.75,94279,45.2917345248413,47.01437251656,45.257622881441,46.6903119042565,110553.45401386,0.0,1.0
2018-02-06,53.61,53.89,51.84,52.15,147329,45.718130067346,45.9569115711485,44.2086898468796,44.4730550832324,172760.952347903,0.0,1.0
2018-02-07,53.6,54.36,53.55,53.55,65288,45.7096021564959,46.3577233811029,45.6669626022454,45.6669626022454,76558.0235859193,0.0,1.0
2018-02-08,51.92,53.67,51.92,53.67,50463,44.2769131336803,45.7692975324465,44.2769131336803,45.7692975324465,59173.9300363964,0.0,1.0
2018-02-09,52.53,52.9,51.01,52.53,84680,44.797115695536,45.1126483969894,43.5008732463219,44.797115695536,99297.4733068197,0.0,1.0
2018-02-12,53.14,53.45,52.55,52.96,58372,45.3173182573916,45.5816834937445,44.8141715172361,45.1638158620899,68448.1827097979,0.0,1.0
2018-02-13,53.27,53.38,52.73,52.91,50988,45.4281810984428,45.5219881177938,44.9676739125378,45.1211763078395,59789.5556089765,0.0,1.0
2018-02-14,53.92,54.01,53.0,53.05,93982,45.9824953036988,46.0592465013497,45.1979275054903,45.2405670597408,110205.1858328,0.0,1.0
2018-02-15,54.37,54.4,53.78,54.23,80047,46.366251291953,46.3918350245033,45.8631045517975,46.2468605400517,93864.7242063179,0.0,1.0
2018-02-16,54.57,54.85,54.33,54.33,36999,46.5368095089548,46.7755910127574,46.3321396485526,46.3321396485526,43385.7724950287,0.0,1.0
2018-02-20,54.09,54.42,53.91,54.32,103612,46.1274697881504,46.4088908462034,45.9739673928487,46.3236117377025,121497.517764126,0.0,1.0
2018-02-21,53.74,54.58,53.74,54.16,88062,45.8289929083972,46.5453374198049,45.8289929083972,46.187165164101,103263.274614374,0.0,1.0
2018-02-22,53.67,54.2678,53.59,54.04,61992,45.7692975324465,46.279096043065,45.7010742456458,46.0848302338999,72693.0676102548,0.0,1.0
2018-02-23,54.54,54.54,53.99,54.11,54701,46.5112257764046,46.5112257764046,46.0421906796495,46.1445256098506,64143.4941822903,0.0,1.0
2018-02-26,55.0,55.04,54.54,54.82,179708,46.9035096755088,46.9376213189092,46.5112257764046,46.7500072802072,210729.219804227,0.0,1.0
2018-02-27,54.23,55.24,54.23,55.07,65323,46.2468605400517,47.108179535911,46.2468605400517,46.9632050514595,76599.065290758,0.0,1.0
2018-02-28,53.61,54.49,53.61,54.49,70669,45.718130067346,46.4685862221541,45.718130067346,46.4685862221541,82867.8925498304,0.0,1.0
2018-03-01,53.08,54.11,52.87,53.62,99191,45.2661507922911,46.1445256098506,45.0870646644391,45.726657978196,116313.364132933,0.0,1.0
2018-03-02,53.37,53.45,52.68,52.88,65878,45.5134602069437,45.5816834937445,44.9250343582874,45.0955925752892,77249.8694674856,0.0,1.0
2018-03-05,54.01,54.1,53.05,53.05,61167,46.0592465013497,46.1359976990005,45.2405670597408,45.2405670597408,71725.6559962003,0.0,1.0
2018-03-06,54.1,54.19,53.77,54.19,190661,46.1359976990005,46.2127488966513,45.8545766409474,46.2127488966513,223572.928178455,0.0,1.0
2018-03-07,53.84,53.92,53.5,53.74,55400,45.9142720168981,45.9824953036988,45.6243230479949,45.8289929083972,64963.1556589255,0.0,1.0
2018-03-08,53.97,54.21,53.75,54.21,49426,46.0251348579493,46.2298047183515,45.8375208192473,46.2298047183515,57957.9229530335,0.0,1.0
2018-03-09,54.69,54.69,54.19,54.31,43546,46.6391444391559,46.6391444391559,46.2127488966513,46.3150838268524,51062.9165401367,0.0,1.0
2018-03-12,54.65,54.88,54.52,54.88,37545,46.6050327957556,46.8011747453077,46.4941699547044,46.8011747453077,44026.0230905119,0.0,1.0
2018-03-13,54.53,55.01,54.42,54.9,61489,46.5026978655545,46.9120375863589,46.4088908462034,46.8182305670079,72103.2396807161,0.0,1.0
2018-03-14,54.18,54.72,54.1,54.69,39129,46.2042209858012,46.6647281717062,46.1359976990005,46.6391444391559,45883.4533894964,0.0,1.0
2018-03-15,54.04,54.32,53.93,54.18,69204,46.0848302338999,46.3236117377025,45.9910232145489,46.2042209858012,81150.0040472976,0.0,1.0
2018-03-16,54.3,54.44,54.04,54.04,46675,46.3065559160023,46.4259466679036,46.0848302338999,46.0848302338999,54732.0449527139,0.0,1.0
2018-03-19,53.7,54.16,53.41,54.16,42645,45.7948812649968,46.187165164101,45.5475718503441,46.187165164101,50006.3857955754,0.0,1.0
2018-03-20,53.66,53.9,53.63,53.77,22176,45.7607696215964,45.9654394819986,45.7351858890461,45.8545766409474,26004.0241857822,0.0,1.0
2018-03-21,53.73,54.12,53.6,53.7,42047,45.8204649975471,46.1530535207007,45.7096021564959,45.7948812649968,49305.1589529033,0.0,1.0
2018-03-22,52.41,53.34,52.41,53.16,44815,44.8730141021018,45.6692725091797,44.8730141021018,45.5151579787775,52342.2417013433,0.209,1.0
2018-03-23,51.51,52.64,51.43,52.54,38307,44.1024414500909,45.0699382242824,44.0339461032455,44.9843190407256,44741.1414225897,0.0,1.0
2018-03-26,52.58,52.61,51.74,52.11,74923,45.0185667141483,45.0442524692153,44.2993655722714,44.6161565514315,87507.2581722581,0.0,1.0
2018-03-27,52.18,52.95,51.9,52.76,63980,44.6760899799212,45.3353576933083,44.4363562659623,45.1726812445505,74726.2439819692,0.0,1.0
2018-03-28,52.07,52.34,51.97,52.26,56496,44.5819088780088,44.8130806736121,44.496289694452,44.7445853267666,65985.2122539126,0.0,1.0
2018-03-29,52.74,52.9,52.35,52.38,96367,45.1555574078391,45.29254810153,44.8216425919677,44.8473283470348,112553.047105508,0.0,1.0
2018-04-02,51.57,52.69,51.11,52.69,99352,44.1538129602249,45.1127478160607,43.7599647158638,45.1127478160607,116039.415318797,0.0,1.0
2018-04-03,52.24,52.33,51.62,51.8,45190,44.7274614900553,44.8045187552564,44.1966225520033,44.3507370824055,52780.2276577866,0.0,1.0
2018-04-04,52.86,52.86,51.54,51.54,130865,45.2583004281072,45.2583004281072,44.1281272051579,44.1281272051579,152845.419173185,0.0,1.0
2018-04-05,53.29,53.35,52.81,53.11,77331,45.6264629174013,45.6778344275354,45.2154908363289,45.4723483869992,90319.711993899,0.0,1.0
2018-04-06,52.21,53.08,51.85,52.8,74139,44.7017757349883,45.4466626319321,44.3935466741839,45.2069289179732,86591.575532654,0.0,1.0
2018-04-09,52.22,52.95,52.22,52.5,110777,44.7103376533439,45.3353576933083,44.7103376533439,44.9500713673029,129383.387458434,0.0,1.0
2018-04-10,52.86,53.04,52.56,52.87,152025,45.2583004281072,45.4124149585094,45.0014428774369,45.2668623464629,177559.506742089,0.0,1.0
2018-04-11,52.59,52.87,52.55,52.73,61094,45.027128632504,45.2668623464629,44.9928809590813,45.1469954894834,71355.5040611819,0.0,1.0
2018-04-12,52.78,53.0,52.68,52.86,223388,45.1898050812618,45.3781672850867,45.1041858977051,45.2583004281072,260908.818234513,0.0,1.0
2018-04-13,52.56,53.07,52.42,53.07,163224,45.0014428774369,45.4381007135765,44.8815760204575,45.4381007135765,190639.51934531,0.0,1.0
2018-04-16,53.22,53.4,52.78,52.98,48461,45.5665294889116,45.7206440193138,45.1898050812618,45.3610434483754,56600.6331605221,0.0,1.0
2018-04-17,53.49,53.7,53.35,53.57,58459,45.7977012845149,45.9775015699841,45.6778344275354,45.8661966313603,68277.9227405741,0.0,1.0
2018-04-18,53.66,53.96,53.62,53.62,71169,45.9432538965614,46.2001114472317,45.9090062231387,45.9090062231387,83122.7267576236,0.0,1.0
2018-04-19,53.47,53.68,53.26,53.68,53253,45.7805774478035,45.9603777332727,45.6007771623343,45.9603777332727,62197.5097025915,0.0,1.0
2018-04-20,53.15,53.58,52.95,53.45,54574,45.5065960604219,45.874758549716,45.3353576933083,45.7634536110922,63740.3882318222,0.0,1.0
2018-04-23,53.29,53.4,53.08,53.21,53898,45.6264629174013,45.7206440193138,45.4466626319321,45.5579675705559,62950.8455476739,0.0,1.0
2018-04-24,52.89,53.64,52.66,53.62,75875,45.2839861831743,45.92613005985,45.0870620609937,45.9090062231387,88619.1585203486,0.0,1.0
2018-04-25,53.11,53.3,52.71,52.9,71925,45.4723483869992,45.635024835757,45.1298716527721,45.29254810153,84005.7064458131,0.0,1.0
2018-04-26,53.25,53.36,52.96,53.28,188970,45.5922152439786,45.6863963458911,45.343919611664,45.6179009990457,220709.883170877,0.0,1.0
2018-04-27,53.29,53.36,53.14,53.24,33767,45.6264629174013,45.6863963458911,45.4980341420662,45.583653325623,39438.5914432503,0.0,1.0
2018-04-30,52.74,53.53,52.74,53.45,29034,45.1555574078391,45.8319489579376,45.1555574078391,45.7634536110922,33910.6246916613,0.0,1.0
2018-05-01,52.64,52.64,52.16,52.62,57793,45.0699382242824,45.0699382242824,44.6589661432099,45.052814387571,67500.0596819309,0.0,1.0
2018-05-02,52.21,52.68,52.19,52.62,35409,44.7017757349883,45.1041858977051,44.6846518982769,45.052814387571,41356.3859511964,0.0,1.0
2018-05-03,51.74,52.04,51.3,52.04,89652,44.2993655722714,44.5562231229418,43.9226411646217,44.5562231229418,104710.178578798,0.0,1.0
2018-05-04,52.42,52.63,51.61,51.68,41538,44.8815760204575,45.0613763059267,44.1880606336477,44.2479940621374,48514.8284233047,0.0,1.0
2018-05-07,52.39,52.63,52.31,52.6,93790,44.8558902653904,45.0613763059267,44.787394918545,45.0356905508596,109543.20761283,0.0,1.0
2018-05-08,52.19,52.38,52.01,52.37,49076,44.6846518982769,44.8473283470348,44.5305373678747,44.8387664286791,57318.930129089,0.0,1.0
2018-05-09,52.52,52.64,52.24,52.34,42709,44.9671952040142,45.0699382242824,44.7274614900553,44.8130806736121,49882.5125699581,0.0,1.0
2018-05-10,52.95,53.04,52.65,52.8,76315,45.3353576933083,45.4124149585094,45.078500142638,45.2069289179732,89133.0620425755,0.0,1.0
2018-05-11,52.96,53.11,52.87,52.95,51109,45.343919611664,45.4723483869992,45.2668623464629,45.3353576933083,59693.3979942867,0.0,1.0
2018-05-14,53.05,53.24,53.0,53.16,38155,45.4209768768651,45.583653325623,45.3781672850867,45.5151579787775,44563.6111149114,0.0,1.0
2018-05-15,52.91,53.04,52.81,52.93,42426,45.3011100198856,45.4124149585094,45.2154908363289,45.318233856597,49551.9791681623,0.0,1.0
2018-05-16,53.23,53.36,53.0,53.13,62354,45.5750914072673,45.6863963458911,45.3781672850867,45.4894722237105,72827.1368748312,0.0,1.0
2018-05-17,53.42,53.58,53.22,53.23,139764,45.7377678560251,45.874758549716,45.5665294889116,45.5750914072673,163239.117910221,0.0,1.0
2018-05-18,53.17,53.33,53.11,53.33,59633,45.5237198971332,45.6607105908241,45.4723483869992,45.6607105908241,69649.1107748791,0.0,1.0
2018-05-21,53.37,53.49,53.29,53.35,46662,45.6949582642468,45.7977012845149,45.6264629174013,45.6778344275354,54499.4685321451,0.0,1.0
2018-05-22,53.32,53.67,53.28,53.45,77048,45.6521486724684,45.9518158149171,45.6179009990457,45.7634536110922,89989.1785921031,0.0,1.0
2018-05-23,53.13,53.13,52.84,53.09,61487,45.4894722237105,45.4894722237105,45.2411765913959,45.4552245502878,71814.5133435345,0.0,1.0
2018-05-24,53.09,53.1237,52.7188,53.05,32692,45.4552245502878,45.4840782151464,45.1374061409251,45.4209768768651,38183.0317014463,0.0,1.0
2018-05-25,52.94,53.02,52.8,52.97,24357,45.3267957749527,45.3952911217981,45.2069289179732,45.3524815300197,28448.0638429012,0.0,1.0
2018-05-29,52.19,52.72,51.99,52.6,53935,44.6846518982769,45.1384335711278,44.5134135311634,45.0356905508596,62994.0601620429,0.0,1.0
2018-05-30,52.965,53.07,52.44,52.52,69154,45.3482005708419,45.4381007135765,44.8986998571688,44.9671952040142,80769.2822183352,0.0,1.0
2018-05-31,52.48,52.87,52.3,52.87,51752,44.9329475305915,45.2668623464629,44.7788330001893,45.2668623464629,60444.397914268,0.0,1.0
2018-06-01,52.72,52.9,52.67,52.78,20102,45.1384335711278,45.29254810153,45.0956239793494,45.1898050812618,23478.3831904586,0.0,1.0
2018-06-04,52.92,53.12,52.86,52.89,33730,45.3096719382413,45.4809103053548,45.2583004281072,45.2839861831743,39395.3768288812,0.0,1.0
2018-06-05,52.95,53.04,52.79,53.04,46873,45.3353576933083,45.4124149585094,45.1983669996175,45.4124149585094,54745.9086303039,0.0,1.0
2018-06-06,53.26,53.26,52.85,53.12,54223,45.6007771623343,45.6007771623343,45.2497385097516,45.4809103053548,63330.4333765913,0.0,1.0
2018-06-07,53.46,53.61,53.3,53.3,42320,45.7720155294478,45.900444304783,45.635024835757,45.635024835757,49428.1751378077,0.0,1.0
2018-06-08,53.64,53.64,53.25,53.5,28607,45.92613005985,45.92613005985,45.5922152439786,45.8062632028706,33411.9046825913,0.0,1.0
2018-06-11,53.83,53.95,53.67,53.67,31337,46.0888065086079,46.191549528876,45.9518158149171,45.9518158149171,36600.4424454981,0.0,1.0
2018-06-12,53.79,53.9,53.7,53.85,40600,46.0545588351852,46.1487399370976,45.9775015699841,46.1059303453192,47419.2795509213,0.0,1.0
2018-06-13,53.46,53.88,53.46,53.88,167881,45.7720155294478,46.1316161003863,45.7720155294478,46.1316161003863,196078.72094306,0.0,1.0
2018-06-14,53.61,53.75,53.53,53.69,71238,45.900444304783,46.0203111617625,45.8319489579376,45.9689396516284,83203.3161736092,0.0,1.0
2018-06-15,53.62,53.64,53.18,53.4,53050,45.9090062231387,45.92613005985,45.5322818154889,45.7206440193138,61960.4133048368,0.0,1.0
2018-06-18,53.53,53.63,53.36,53.44,44173,45.8319489579376,45.9175681414944,45.6863963458911,45.7548916927365,51592.4097439125,0.0,1.0
2018-06-19,53.42,53.45,53.06,53.06,55464,45.7377678560251,45.7634536110922,45.4295387952208,45.4295387952208,64779.8749017809,0.0,1.0
2018-06-20,53.5,53.62,53.33,53.62,23718,45.8062632028706,45.9090062231387,45.6607105908241,45.9090062231387,27701.7357731219,0.0,1.0
2018-06-21,52.96,53.15,52.86,53.11,77524,45.5977804909098,45.7613676943326,45.5116819627926,45.7269282830857,90041.0282210664,0.2965,1.0
2018-06-22,53.16,53.44,53.16,53.33,46135,45.7699775471444,46.0110534258728,45.7699775471444,45.9163450449437,53583.9589930717,0.0,1.0
2018-06-25,52.72,53.08,52.43,53.02,83570,45.3911440234284,45.7010987246506,45.1414582918883,45.6494396077802,97063.2156291536,0.0,1.0
2018-06-26,52.71,52.87,52.59,52.8,97407,45.3825341706166,45.5202918156043,45.2792159368759,45.4600228459222,113134.338216932,0.0,1.0
2018-06-27,52.43,53.03,52.38,52.84,43477,45.1414582918883,45.6580494605919,45.0984090278296,45.4944622571691,50496.7982040052,0.0,1.0
2018-06-28,52.35,52.45,51.98,52.23,49967,45.0725794693944,45.1586779975117,44.7540149153605,44.9692612356537,58034.6738703115,0.0,1.0
2018-06-29,52.32,52.82,52.32,52.58,85768,45.0467499109593,45.4772425515456,45.0467499109593,45.2706060840642,99616.1047993449,0.0,1.0
2018-07-02,52.28,52.28,51.91,52.11,49590,45.0123104997123,45.0123104997123,44.6937459456784,44.865943001913,57596.8034348419,0.0,1.0
2018-07-03,52.31,52.65,52.24,52.48,33562,45.0381400581475,45.3308750537463,44.9778710884654,45.1845075559469,38980.92189716,0.0,1.0
2018-07-05,52.58,52.61,52.2669,52.57,57874,45.2706060840642,45.2964356424994,45.001031592529,45.2619962312524,67218.3384147618,0.0,1.0
2018-07-06,53.0,53.1,52.55,52.55,37069,45.6322199021567,45.718318430274,45.244776525629,45.244776525629,43054.1622610638,0.0,1.0
2018-07-09,53.46,53.54,53.18,53.19,73490,46.0282731314962,46.09715195399,45.7871972527678,45.7958071055796,85355.698415538,0.0,1.0
2018-07-10,53.57,53.62,53.38,53.46,53656,46.1229815124252,46.1660307764839,45.9593943090024,46.0282731314962,62319.2999616833,0.0,1.0
2018-07-11,52.98,53.34,52.89,53.34,180349,45.6150001965333,45.9249548977555,45.5375115212277,45.9249548977555,209468.156940316,0.0,1.0
2018-07-12,53.08,53.38,52.93,53.33,232228,45.7010987246506,45.9593943090024,45.5719509324746,45.9163450449437,269723.542409083,0.0,1.0
2018-07-13,53.1,53.22,52.96,52.98,91496,45.718318430274,45.8216366640147,45.5977804909098,45.6150001965333,106268.947914384,0.0,1.0
2018-07-16,53.07,53.13,52.93,53.13,29052,45.6924888718388,45.7441479887092,45.5719509324746,45.7441479887092,33742.7371120998,0.0,1.0
2018-07-17,53.17,53.28,52.98,52.98,58425,45.7785873999561,45.8732957808851,45.6150001965333,45.6150001965333,67858.3028973712,0.0,1.0
2018-07-18,53.44,53.52,53.24,53.27,53797,46.0110534258728,46.0799322483666,45.8388563696382,45.8646859280734,62483.0658274689,0.0,1.0
2018-07-19,53.3,53.45,53.16,53.38,40472,45.8905154865086,46.0196632786845,45.7699775471444,45.9593943090024,47006.6107807001,0.0,1.0
2018-07-20,53.07,53.22,53.04,53.22,86618,45.6924888718388,45.8216366640147,45.6666593134036,45.8216366640147,100603.345834223,0.0,1.0
2018-07-23,53.15,53.24,52.98,53.02,74296,45.7613676943326,45.8388563696382,45.6150001965333,45.6494396077802,86291.8352086109,0.0,1.0
2018-07-24,53.11,53.35,52.98,53.35,905519,45.7269282830857,45.9335647505672,45.6150001965333,45.9335647505672,1051724.13489644,0.0,1.0
2018-07-25,53.33,53.36,52.87,53.09,49677,45.9163450449437,45.9421746033789,45.5202918156043,45.7097085774623,57697.8504584118,0.0,1.0
2018-07-26,53.75,53.87,53.37,53.37,62544,46.2779588630363,46.381277096777,45.9507844561907,45.9507844561907,72642.3568063874,0.0,1.0
2018-07-27,53.73,54.05,53.63,53.78,162899,46.2607391574129,46.5362544473881,46.1746406292956,46.3037884214715,189200.679224285,0.0,1.0
2018-07-30,53.86,54.04,53.78,53.78,42348,46.3726672439653,46.5276445945764,46.3037884214715,46.3037884214715,49185.5098176786,0.0,1.0
2018-07-31,54.09,54.17,53.94,54.11,57416,46.5706938586351,46.6395726811289,46.4415460664591,46.5879135642585,66686.3897159685,0.0,1.0
2018-08-01,53.55,54.05,53.51,54.05,150734,46.1057618068018,46.5362544473881,46.0713223955548,46.5362544473881,175071.517825115,0.0,1.0
2018-08-02,53.62,53.62,53.2,53.33,60818,46.1660307764839,46.1660307764839,45.8044169583913,45.9163450449437,70637.6767755638,0.0,1.0
2018-08-03,54.08,54.08,53.61,53.61,89704,46.5620840058233,46.5620840058233,46.1574209236721,46.1574209236721,104187.611520852,0.0,1.0
2018-08-06,54.14,54.26,54.0,54.0,41471,46.6137431226937,46.7170613564344,46.4932051833295,46.4932051833295,48166.9093616924,0.0,1.0
2018-08-07,54.34,54.49,54.11,54.24,34883,46.7859401789283,46.9150879711042,46.5879135642585,46.699841650811,40515.2106113649,0.0,1.0
2018-08-08,54.28,54.32,54.14,54.26,29695,46.7342810620579,46.7687204733048,46.6137431226937,46.7170613564344,34489.5559184841,0.0,1.0
2018-08-09,54.22,54.4,54.2,54.33,43571,46.6826219451875,46.8375992957986,46.6654022395641,46.7773303261165,50605.9754478624,0.0,1.0
2018-08-10,53.82,53.98,53.7,53.89,35389,46.3382278327184,46.475985477706,46.2349095989777,46.3984968024005,41102.9093921278,0.0,1.0
2018-08-13,53.53,53.88,53.45,53.88,81050,46.0885421011783,46.3898869495888,46.0196632786845,46.3898869495888,94136.3363257498,0.0,1.0
2018-08-14,53.9801,54.07,53.66,53.66,39739,46.4760715762342,46.5534741530116,46.2004701877308,46.2004701877308,46155.2605706227,0.0,1.0
2018-08-15,53.68,53.76,53.37,53.76,74409,46.2176898933542,46.286568715848,45.9507844561907,46.286568715848,86423.0801932476,0.0,1.0
2018-08-16,54.2,54.34,53.95,53.95,27913,46.6654022395641,46.7859401789283,46.4501559192709,46.4501559192709,32419.8341253628,0.0,1.0
2018-08-17,54.57,54.66,54.2,54.2,33195,46.983966793598,47.0614554689035,46.6654022395641,46.6654022395641,38554.6660621007,0.0,1.0
2018-08-20,54.83,54.88,54.61,54.61,41932,47.2078229667029,47.2508722307615,47.0184062048449,47.0184062048449,48702.3424406088,0.0,1.0
2018-08-21,54.99,55.17,54.89,54.89,65986,47.3455806116906,47.5005579623016,47.2594820835733,47.2594820835733,76640.1022676239,0.0,1.0
2018-08-22,54.73,54.98,54.69,54.98,38265,47.1217244385856,47.3369707588788,47.0872850273387,47.3369707588788,44443.2684701396,0.0,1.0
2018-08-23,54.42,54.65,54.39,54.65,117660,46.8548190014221,47.0528456160918,46.8289894429869,47.0528456160918,136657.388427979,0.0,1.0
2018-08-24,54.6,54.69,54.45,54.57,57464,47.0097963520332,47.0872850273387,46.8806485598573,46.983966793598,66742.1397979381,0.0,1.0
2018-08-27,54.99,55.14,54.86,54.86,88179,47.3455806116906,47.4747284038665,47.2336525251381,47.2336525251381,102416.384958276,0.0,1.0
2018-08-28,54.94,55.13,54.87,55.05,45029,47.3025313476319,47.4661185510547,47.2422623779498,47.3972397285609,52299.3841876889,0.0,1.0
2018-08-29,55.11,55.19,54.79,55.09,45924,47.4488988454313,47.5177776679251,47.173383555456,47.4316791398078,53338.8909244137,0.0,1.0
2018-08-30,54.68,54.96,54.61,54.96,39820,47.078675174527,47.3197510532554,47.0184062048449,47.3197510532554,46249.3388339464,0.0,1.0
2018-08-31,54.67,54.75,54.43,54.57,65514,47.0700653217153,47.1389441442091,46.8634288542338,46.983966793598,76091.8931282562,0.0,1.0
2018-09-04,54.56,54.8,54.44,54.57,74339,46.9753569407863,47.1819934082677,46.8720387070455,46.983966793598,86341.7779903752,0.0,1.0
2018-09-05,54.9,54.91,54.49,54.61,36467,47.268091936385,47.2767017891967,46.9150879711042,47.0184062048449,42354.9633163617,0.0,1.0
2018-09-06,54.73,55.03,54.56,55.03,61720,47.1217244385856,47.3800200229375,46.9753569407863,47.3800200229375,71685.3137325759,0.0,1.0
2018-09-07,54.55,54.63,54.37,54.57,41404,46.9667470879745,47.0356259104684,46.8117697373634,46.983966793598,48089.0915389432,0.0,1.0
2018-09-10,54.59,54.86,54.57,54.61,69929,47.0011864992214,47.2336525251381,46.983966793598,47.0184062048449,81219.7392094184,0.0,1.0
2018-09-11,54.59,54.749,54.2979,54.38,36680,47.0011864992214,47.1380831589279,46.7496926985909,46.8203795901752,42602.3543051019,0.0,1.0
2018-09-12,54.62,54.74,54.5,54.61,49357,47.0270160576566,47.1303342913974,46.9236978239159,47.0184062048449,57326.1832452811,0.0,1.0
2018-09-13,54.77,54.83,54.62,54.67,63422,47.1561638498325,47.2078229667029,47.0270160576566,47.0700653217153,73662.1187224147,0.0,1.0
2018-09-14,54.8,54.82,54.52,54.69,35566,47.3442891337688,47.3615680714088,47.1023840068079,47.2492549767484,41166.8827573513,0.1885,1.0
2018-09-17,54.63,54.92,54.62,54.73,37691,47.1974181638283,47.4479627596092,47.1887786950082,47.2838128520286,43626.5247148211,0.0,1.0
2018-09-18,54.89,54.95,54.54,54.73,33553,47.4220443531491,47.4738811660692,47.119662944448,47.2838128520286,38836.8783995222,0.0,1.0
2018-09-19,54.95,55.23,54.9,54.9,253597,47.4738811660692,47.7157862930301,47.4306838219691,47.4306838219691,293533.092465164,0.0,1.0
2018-09-20,55.3,55.39,55.13,55.15,39708,47.7762625747703,47.8540177941506,47.6293916048298,47.6466705424699,45961.1589869231,0.0,1.0
2018-09-21,55.43,55.52,55.33,55.33,82781,47.8885756694307,47.966330888811,47.8021809812304,47.8021809812304,95817.2333559101,0.0,1.0
2018-09-24,54.85,55.37,54.82,55.31,41373,47.3874864778689,47.8367388565105,47.3615680714088,47.7849020435904,47888.3608030112,0.0,1.0
2018-09-25,54.49,54.97,54.49,54.97,36898,47.0764656003478,47.4911601037093,47.0764656003478,47.4911601037093,42708.6442102218,0.0,1.0
2018-09-26,54.2,54.63,54.17,54.59,38872,46.8259210045669,47.1974181638283,46.8000025981068,47.1628602885481,44993.5069038902,0.0,1.0
2018-09-27,54.12,54.41,54.05,54.25,50083,46.7568052540067,47.0073498497876,46.6963289722665,46.8691183486671,57969.9991322168,0.0,1.0
2018-09-28,54.14,54.25,53.98,54.11,42401,46.7740841916468,46.8691183486671,46.6358526905263,46.7481657851867,49078.2487711424,0.0,1.0
2018-10-01,54.12,54.44,54.06,54.44,39269,46.7568052540067,47.0332682562477,46.7049684410865,47.0332682562477,45453.025895474,0.0,1.0
2018-10-02,54.23,54.39,54.01,54.15,60962,46.851839411027,46.9900709121475,46.6617710969863,46.7827236604668,70562.2084758941,0.0,1.0
2018-10-03,54.36,54.62,54.29,54.44,100702,46.9641525056874,47.1887786950082,46.9036762239472,47.0332682562477,116560.406777,0.0,1.0
2018-10-04,54.21,54.39,53.93,54.34,227386,46.834560473387,46.9900709121475,46.5926553464261,46.9468735680474,263194.421713521,0.0,1.0
2018-10-05,53.94,54.36,53.76,54.3,94757,46.6012948152461,46.9641525056874,46.4457843764856,46.9123156927672,109679.196688926,0.0,1.0
2018-10-08,54.17,54.23,53.72,53.72,37336,46.8000025981068,46.851839411027,46.4112265012055,46.4112265012055,43215.6198231027,0.0,1.0
2018-10-09,53.7,54.08,53.67,54.08,54664,46.3939475635654,46.7222473787266,46.3680291571053,46.7222473787266,63272.4084532377,0.0,1.0
2018-10-10,52.53,53.7,52.51,53.7,138095,45.3831297116218,46.3939475635654,45.3658507739817,46.3939475635654,159842.002878491,0.0,1.0
2018-10-11,51.31,52.61,51.19,52.42,104984,44.329114515578,45.452245462182,44.2254408897377,45.2880955546015,121516.730006123,0.0,1.0
2018-10-12,51.41,51.92,50.84,51.92,216212,44.4155092037783,44.8561221135999,43.9230594810366,44.8561221135999,250260.756192219,0.0,1.0
2018-10-15,51.52,51.88,51.34,51.38,86466,44.5105433607987,44.8215642383198,44.3550329220381,44.3895907973183,100082.541879805,0.0,1.0
2018-10-16,52.26,52.3,51.55,51.84,105583,45.149864053481,45.1844219287611,44.5364617672588,44.7870063630397,122210.059668487,0.0,1.0
2018-10-17,52.23,52.45,51.73,52.19,108319,45.1239456470209,45.3140139610615,44.6919722060193,45.0893877717407,125376.92103114,0.0,1.0
2018-10-18,51.7,52.4,51.5,52.12,102810,44.6660537995592,45.2708166169614,44.4932644231586,45.0289114900005,119000.37159881,0.0,1.0
2018-10-19,51.83,52.09,51.65,51.74,53354,44.7783668942196,45.0029930835404,44.6228564554591,44.7006116748394,61756.1115288681,0.0,1.0
2018-10-22,51.34,51.93,51.27,51.93,40495,44.3550329220381,44.8647615824199,44.2945566402979,44.8647615824199,46872.0946201131,0.0,1.0
2018-10-23,51.09,51.3,50.28,50.61,140677,44.1390462015374,44.320475046758,43.4392492271149,43.7243516981759,162830.612541638,0.0,1.0
2018-10-24,49.96,51.13,49.95,51.06,167673,43.1627862248739,44.1736040768175,43.1541467560538,44.1131277950773,194077.903969335,0.0,1.0
2018-10-25,50.42,50.68,49.97,50.04,79372,43.5602017905953,43.7848279799161,43.1714256936939,43.2319019754341,91871.3889168443,0.0,1.0
2018-10-26,49.52,50.12,49.12,49.76,118203,42.7826495967925,43.3010177259944,42.4370708439913,42.9899968484733,136817.439199438,0.0,1.0
2018-10-29,49.81,50.54,49.35,50.07,87348,43.0331941925734,43.6638754164357,42.635778626852,43.2578203818942,101103.437976976,0.0,1.0
2018-10-30,50.66,50.69,49.82,49.82,111548,43.767549042276,43.7934674487361,43.0418336613934,43.0418336613934,129114.419327926,0.0,1.0
2018-10-31,51.0,51.49,50.92,51.07,166925,44.0612909821571,44.4846249543386,43.9921752315968,44.1217672638973,193212.110000305,0.0,1.0
2018-11-01,51.68,51.74,51.1,51.18,61362,44.6487748619192,44.7006116748394,44.1476856703574,44.2168014209176,71025.1999031825,0.0,1.0
2018-11-02,51.45,52.02,51.08,51.98,61152,44.4500670790585,44.9425168018002,44.1304067327173,44.9079589265201,70782.129403856,0.0,1.0
2018-11-05,51.94,52.02,51.52,51.52,55380,44.87340105124,44.9425168018002,44.5105433607987,44.5105433607987,64101.1631080839,0.0,1.0
2018-11-06,52.34,52.34,51.87,51.87,32879,45.2189798040412,45.2189798040412,44.8129247694998,44.8129247694998,38056.7378445412,0.0,1.0
2018-11-07,52.97,52.99,52.18,52.73,136747,45.7632663397031,45.7805452773432,45.0807483029207,45.5559190880224,158281.72176853,0.0,1.0
2018-11-08,52.78,52.98,52.66,52.71,52054,45.5991164321226,45.7719058085232,45.4954428062822,45.5386401503823,60251.3893901806,0.0,1.0
2018-11-09,52.37,52.66,52.09,52.49,39546,45.2448982105013,45.4954428062822,45.0029930835404,45.3485718363417,45773.6474588712,0.0,1.0
2018-11-12,51.76,52.31,51.72,52.29,42798,44.7178906124794,45.1930613975811,44.6833327371993,45.1757824599411,49537.7677627262,0.0,1.0
2018-11-13,51.82,52.28,51.66,51.86,45747,44.7697274253996,45.167142991121,44.6314959242791,44.8042853006797,52951.1720604102,0.0,1.0
2018-11-14,51.43,52.21,51.12,52.07,50376,44.4327881414184,45.1066667093808,44.1649646079974,44.9857141459004,58309.1403527056,0.0,1.0
2018-11-15,51.65,51.75,50.77,51.14,59734,44.6228564554591,44.7092511436594,43.8625831992964,44.1822435456375,69140.8247941186,0.0,1.0
2018-11-16,51.87,51.97,51.51,51.56,61062,44.8129247694998,44.8993194577001,44.5019038919786,44.5451012360788,70677.9563327161,0.0,1.0
2018-11-19,51.54,51.97,51.35,51.85,100667,44.5278222984387,44.8993194577001,44.3636723908582,44.7956458318597,116519.895027113,0.0,1.0
2018-11-20,50.74,51.21,50.58,51.2,131935,43.8366647928363,44.2427198273777,43.6984332917158,44.2340803585577,152711.934898249,0.0,1.0
2018-11-21,50.95,51.32,50.83,50.95,71278,44.0180936380569,44.3377539843981,43.9144200122166,44.0180936380569,82502.7573856629,0.0,1.0
2018-11-23,50.81,50.9941,50.6,50.7,15475,43.8971410745765,44.0561936955533,43.7157122293559,43.8021069175562,17911.9808432214,0.0,1.0
2018-11-26,51.45,51.51,51.16,51.2,56880,44.4500670790585,44.5019038919786,44.1995224832776,44.2340803585577,65837.3809604155,0.0,1.0
2018-11-27,51.46,51.49,51.21,51.31,46303,44.4587065478785,44.4846249543386,44.2427198273777,44.329114515578,53594.7301443411,0.0,1.0
2018-11-28,52.09,52.1,51.08,51.58,60194,45.0029930835404,45.0116325523605,44.1304067327173,44.5623801737189,69673.2649355003,0.0,1.0
2018-11-29,51.91,52.2,51.7,51.92,97401,44.8474826447799,45.0980272405608,44.6660537995592,44.8561221135999,112739.570023302,0.0,1.0
2018-11-30,52.1,52.18,51.82,52.0,103200,45.0116325523605,45.0807483029207,44.7697274253996,44.9252378641602,119451.788240416,0.0,1.0
2018-12-03,52.57,52.81,52.16,52.54,80688,45.4176875869019,45.6250348385827,45.0634693652807,45.3917691804418,93394.6307126233,0.0,1.0
2018-12-04,50.94,52.52,50.89,52.47,101470,44.0094541692369,45.3744902428018,43.9662568251367,45.3312928987016,117449.350317394,0.0,1.0
2018-12-06,50.73,50.74,49.5721,50.24,278713,43.8280253240162,43.8366647928363,42.8276612293449,43.4046913518347,322604.324184605,0.0,1.0
2018-12-07,49.83,51.0,49.63,50.71,87293,43.0504731302135,44.0612909821571,42.8776837538129,43.8107463863762,101039.776655724,0.0,1.0
2018-12-10,49.47,49.79,48.58,49.79,114806,42.7394522526924,43.0159152549334,41.9705395277096,43.0159152549334,132885.48450319,0.0,1.0
2018-12-11,49.31,50.02,49.09,49.98,133824,42.6012207515719,43.2146230377941,42.4111524375312,43.1800651625139,154898.411913619,0.0,1.0
2018-12-12,49.58,50.11,49.56,49.92,81007,42.8344864097127,43.2923782571743,42.8172074720726,43.1282283495938,93763.8663758858,0.0,1.0
2018-12-13,49.34,49.77,49.16,49.73,78011,42.627139158032,42.9986363172933,42.4716287192714,42.9640784420132,90296.0605854954,0.0,1.0
2018-12-14,48.78,49.35,48.72,48.98,97996,42.1433289041102,42.635778626852,42.0914920911901,42.3161182805109,113428.269771394,0.0,1.0
2018-12-17,47.86,48.8799,47.62,48.61,176110,41.3484977726674,42.2296371976224,41.1411505209867,41.9964579341697,203843.550649416,0.0,1.0
2018-12-18,47.29,48.07,47.09,47.71,131208,41.1681056637052,41.8471313016348,40.9939965257745,41.5337348533596,150719.257540925,0.3612,1.0
2018-12-19,46.64,48.08,46.44,47.33,162321,40.6022509654305,41.8558367585313,40.4281418274999,41.2029274912913,186458.909542867,0.0,1.0
2018-12-20,45.92,46.68,45.52,46.4,210720,39.9754580688801,40.6370727930166,39.6272397930188,40.3933199999137,242055.072472896,0.0,1.0
2018-12-21,45.09,46.76,45.07,46.02,204177,39.2529051464679,40.7067164481889,39.2354942326748,40.0625126378455,234539.097059123,0.0,1.0
2018-12-24,43.92,44.93,43.92,44.8,158861,38.2343666895735,39.1136178361233,38.2343666895735,39.0004468964684,182484.390983849,0.0,1.0
2018-12-26,45.67,45.67,43.6,44.21,509509,39.7578216464668,39.7578216464668,37.9557920688844,38.486824939573,585275.426730224,0.0,1.0
2018-12-27,46.0,46.03,44.52,45.1,251987,40.0451017240524,40.071218094742,38.7566941033655,39.2616106033644,289458.672870291,0.0,1.0
2018-12-28,45.87,46.46,45.73,46.13,628788,39.9319307843975,40.4455527412929,39.810054387846,40.1582726637073,722291.784880824,0.0,1.0
2018-12-31,46.23,46.23,45.64,46.13,254016,40.2453272326727,40.2453272326727,39.7317052757772,40.1582726637073,291789.394880767,0.0,1.0
2019-01-02,46.4,46.57,45.52,45.52,448598,40.3933199999137,40.5413127671548,39.6272397930188,39.6272397930188,515306.669519724,0.0,1.0
2019-01-03,45.74,46.34,45.6,46.17,167604,39.8187598447425,40.3410872585345,39.6968834481911,40.1930944912935,192527.516926477,0.0,1.0
2019-01-04,47.15,47.26,46.3,46.3,74193,41.0462292671537,41.1419892930156,40.3062654309484,40.3062654309484,85225.8541760705,0.0,1.0
2019-01-07,47.58,47.92,46.98,47.14,109382,41.4205639137046,41.7165494481868,40.8982364999126,41.0375238102572,125647.62688511,0.0,1.0
2019-01-08,47.98,48.01,47.55,48.01,81967,41.7687821895659,41.7948985602555,41.394447543015,41.7948985602555,94155.8851812163,0.0,1.0
2019-01-09,48.3,48.48,47.95,48.07,181038,42.047356810255,42.2040550343926,41.7426658188764,41.8471313016348,207959.217019496,0.0,1.0
2019-01-10,48.47,48.5,47.88,47.98,192158,42.1953495774961,42.2214659481857,41.6817276206006,41.7687821895659,220732.814238073,0.0,1.0
2019-01-11,48.61,48.76,48.22,48.29,258501,42.3172259740475,42.4478078274955,41.9777131550827,42.0386513533585,296941.335845274,0.0,1.0
2019-01-14,48.3,48.57,48.0,48.21,143416,42.047356810255,42.2824041464614,41.786193103359,41.9690076981862,164742.6455665,0.0,1.0
2019-01-15,48.52,48.56,48.21,48.31,70583,42.2388768619787,42.2736986895649,41.9690076981862,42.0560622671515,81079.0298991764,0.0,1.0
2019-01-16,48.76,48.91,48.64,48.64,79829,42.4478078274955,42.5783896809435,42.3433423447371,42.3433423447371,91699.9543490833,0.0,1.0
2019-01-17,49.09,49.29,48.45,48.54,164376,42.7350879050811,42.9091970430118,42.177938663703,42.2562877757718,188819.497877775,0.0,1.0
2019-01-18,49.85,49.96,49.36,49.42,98958,43.3967026292176,43.4924626550795,42.9701352412875,43.0223679826667,113673.52819748,0.0,1.0
2019-01-22,49.25,49.6195,49.02,49.53,122269,42.8743752154257,43.1960418477526,42.6741497068054,43.1181280085286,140450.985460272,0.0,1.0
2019-01-23,49.23,49.55,48.8,49.49,65708,42.8569643016326,43.1355389223217,42.4826296550817,43.0833061809425,75479.0940681903,0.0,1.0
2019-01-24,49.49,49.52,49.14,49.14,126843,43.0833061809425,43.1094225516321,42.7786151895638,42.7786151895638,145705.161150719,0.0,1.0
2019-01-25,49.95,50.14,49.86,49.86,103716,43.483757198183,43.6491608792171,43.4054080861142,43.4054080861142,119139.065568522,0.0,1.0
2019-01-28,49.86,49.88,49.48,49.67,162721,43.4054080861142,43.4228189999072,43.0746007240459,43.2400044050801,186918.391457204,0.0,1.0
2019-01-29,49.93,50.04,49.74,49.9,76925,43.4663462843899,43.5621063102518,43.3009426033558,43.4402299137003,88364.1156509944,0.0,1.0
2019-01-30,50.36,50.57,49.78,50.15,120840,43.8406809309408,44.023495525768,43.3357644309419,43.6578663361136,138809.486321302,0.0,1.0
2019-01-31,50.75,50.78,50.24,50.39,167298,44.1801937499056,44.2063101205952,43.7362154481824,43.8667973016304,192176.013262009,0.0,1.0
2019-02-01,50.81,50.97,50.63,50.82,181894,44.2324264912848,44.3717138016294,44.0757282671472,44.2411319481814,208942.508316178,0.0,1.0
2019-02-04,51.03,51.03,50.59,50.85,98286,44.4239465430086,44.4239465430086,44.0409064395611,44.267248318871,112901.598581393,0.0,1.0
2019-02-05,51.1,51.2,50.89,51.02,305093,44.4848847412843,44.5719393102496,44.3020701464571,44.415241086112,350461.789227284,0.0,1.0
2019-02-06,51.02,51.2,50.93,50.99,215880,44.415241086112,44.5719393102496,44.3368919740432,44.3891247154224,247982.389167848,0.0,1.0
2019-02-07,50.7,51.02,50.39,50.85,91479,44.136666465423,44.415241086112,43.8667973016304,44.267248318871,105082.365104157,0.0,1.0
2019-02-08,50.67,50.67,50.14,50.66,138314,44.1105500947334,44.1105500947334,43.6491608792171,44.1018446378368,158881.953749127,0.0,1.0
2019-02-11,50.76,50.81,50.59,50.81,52032,44.1888992068022,44.2324264912848,44.0409064395611,44.2324264912848,59769.4074169975,0.0,1.0
2019-02-12,51.47,51.59,51.0,51.0,251674,44.806986646456,44.9114521292144,44.397830172319,44.397830172319,289099.128272322,0.0,1.0
2019-02-13,51.62,51.79,51.49,51.6,67676,44.937568499904,45.0855612671451,44.8243975602491,44.9201575861109,77739.7450867299,0.0,1.0
2019-02-14,51.34,51.56,51.1,51.37,69842,44.6938157068011,44.8853357585248,44.4848847412843,44.7199320774907,80227.8396528664,0.0,1.0
2019-02-15,52.02,52.04,51.69,51.73,83553,45.2857867757653,45.3031976895584,44.9985066981797,45.0333285257659,95977.7309715637,0.0,1.0
2019-02-19,52.31,52.46,52.01,52.01,130282,45.5382450257648,45.6688268792128,45.2770813188688,45.2770813188688,149655.556909234,0.0,1.0
2019-02-20,52.6,52.75,52.31,52.37,84006,45.7907032757643,45.9212851292123,45.5382450257648,45.590477767144,96498.0942395506,0.0,1.0
2019-02-21,52.39,52.55,52.22,52.5,88651,45.6078886809371,45.7471759912816,45.459895913696,45.7036487067989,101833.827969793,0.0,1.0
2019-02-22,52.42,52.46,52.24,52.42,75179,45.6340050516267,45.6688268792128,45.4773068274891,45.6340050516267,86358.4770949119,0.0,1.0
2019-02-25,52.4,52.7631,52.38,52.68,45536,45.6165941378336,45.9326892777467,45.5991832240405,45.8603469309365,52307.4211281596,0.0,1.0
2019-02-26,52.25,52.53,52.25,52.31,81837,45.4860122843856,45.7297650774885,45.4860122843856,45.5382450257648,94006.5535590566,0.0,1.0
2019-02-27,52.13,52.23,51.96,52.15,55308,45.3815468016272,45.4686013705925,45.2335540343861,45.3989577154203,63532.5642954202,0.0,1.0
2019-02-28,51.99,52.07,51.88,52.07,74466,45.2596704050757,45.329314060248,45.1639103792139,45.329314060248,85539.4505826058,0.0,1.0
2019-03-01,52.18,52.55,52.0,52.41,52934,45.4250740861099,45.7471759912816,45.2683758619723,45.6252995947301,60805.5391338282,0.0,1.0
2019-03-04,51.97,52.42,51.49,52.28,104726,45.2422594912827,45.6340050516267,44.8243975602491,45.5121286550752,120299.257402223,0.0,1.0
2019-03-05,51.85,52.05,51.67,52.05,70380,45.1377940085243,45.3119031464549,44.9810957843867,45.3119031464549,80845.8428276501,0.0,1.0
2019-03-06,51.45,51.9,51.43,51.82,45531,44.789575732663,45.1813212930069,44.7721648188699,45.1116776378347,52301.6776042304,0.0,1.0
2019-03-07,51.01,51.3,50.78,51.3,87269,44.4065356292155,44.6589938792149,44.2063101205952,44.6589938792149,100246.317955757,0.0,1.0
2019-03-08,50.89,50.91,50.53,50.59,67857,44.3020701464571,44.3194810602502,43.9886736981819,44.0409064395611,77947.6606529675,0.0,1.0
2019-03-11,51.57,51.57,51.07,51.07,43983,44.8940412154213,44.8940412154213,44.4587683705947,44.4587683705947,50523.4825957451,0.0,1.0
2019-03-12,51.66,51.78,51.59,51.62,72270,44.9723903274901,45.0768558102485,44.9114521292144,44.937568499904,83016.894872894,0.0,1.0
2019-03-13,51.95,52.14,51.81,51.88,104268,45.2248485774896,45.3902522585237,45.1029721809381,45.1639103792139,119773.150610307,0.0,1.0
2019-03-14,51.84,51.94,51.74,51.89,52954,45.1290885516277,45.2161431205931,45.0420339826624,45.1726158361104,60828.5132295452,0.0,1.0
2019-03-15,51.9868,52.17,51.72,51.91,146396,45.2568846588688,45.4163686292133,45.0246230688693,45.1900267499035,168165.785828313,0.0,1.0
2019-03-18,52.29,52.32,52.0,52.0,85034,45.5208341119717,45.5469504826613,45.2683758619723,45.2683758619723,97678.9627593976,0.0,1.0
2019-03-19,52.08,52.61,51.94,52.45,190223,45.3380195171445,45.7994087326608,45.2161431205931,45.6601214223163,218510.070477467,0.0,1.0
2019-03-20,51.46,52.02,51.37,52.02,109370,44.7982811895595,45.2857867757653,44.7199320774907,45.2857867757653,125633.84242768,0.0,1.0
2019-03-21,51.82,51.96,51.15,51.15,50858,45.2525319304206,45.3747888673225,44.6674451609613,44.6674451609613,58238.9857003412,0.1618,1.0
2019-03-22,50.82,51.61,50.74,51.52,105179,44.3792680954067,45.0691465250677,44.3094069886056,44.9905527799164,120443.554150305,0.0,1.0
2019-03-25,50.78,51.08,50.6,50.78,87807,44.3443375420061,44.6063166925103,44.1871500517036,44.3443375420061,100550.368032362,0.0,1.0
2019-03-26,51.19,51.31,50.85,51.0,85645,44.7023757143618,44.8071673745635,44.4054660104571,44.5364555857092,98074.5984959245,0.0,1.0
2019-03-27,51.12,51.4,50.9,51.21,211012,44.6412472459108,44.8857611197147,44.4491292022078,44.7198409910621,241636.022859735,0.0,1.0
2019-03-28,51.35,51.46,51.07,51.19,75024,44.842097927964,44.9381569498156,44.5975840541602,44.7023757143618,85912.1802505487,0.0,1.0
2019-03-29,51.57,51.65,51.37,51.55,178340,45.0342159716671,45.1040770784682,44.8595632046643,45.0167506949668,204222.35852371,0.0,1.0
2019-04-01,52.37,52.39,51.96,52.0,107518,45.7328270396782,45.7502923163785,45.3747888673225,45.4097194207231,123122.01157201,0.0,1.0
2019-04-02,52.21,52.41,52.14,52.35,179713,45.593104826076,45.7677575930788,45.531976357625,45.7153617629779,205794.621046157,0.0,1.0
2019-04-03,52.39,52.62,52.25,52.44,57785,45.7502923163785,45.9511429984317,45.6280353794766,45.7939555081292,66171.2963288808,0.0,1.0
2019-04-04,52.72,52.75,52.32,52.32,322270,46.0384693819331,46.0646672969835,45.6891638479275,45.6891638479275,369040.817996165,0.0,1.0
2019-04-05,53.02,53.02,52.82,52.82,69779,46.3004485324373,46.3004485324373,46.1257957654345,46.1257957654345,79905.9770967028,0.0,1.0
2019-04-08,53.04,53.04,52.82,52.92,130049,46.3179138091375,46.3179138091375,46.1257957654345,46.2131221489359,148922.919724403,0.0,1.0
2019-04-09,52.43,52.9,52.35,52.9,95165,45.7852228697791,46.1956568722356,45.7153617629779,46.1956568722356,108976.229387175,0.0,1.0
2019-04-10,52.84,52.88,52.38,52.5,146580,46.1432610421348,46.1781915955353,45.7415596780284,45.84635133823,167853.052104998,0.0,1.0
2019-04-11,53.01,53.21,52.8,52.93,85336,46.2917158940871,46.4663686610899,46.1083304887342,46.221854787286,97720.753543677,0.0,1.0
2019-04-12,53.53,53.77,53.31,53.49,128778,46.7458130882944,46.9553964086977,46.5536950445913,46.7108825348938,147467.460390077,0.0,1.0
2019-04-15,53.3,53.55,53.25,53.55,75184,46.5449624062412,46.7632783649946,46.5012992144905,46.7632783649946,86095.4009377965,0.0,1.0
2019-04-16,53.55,53.619,53.249,53.44,74069,46.7632783649946,46.8235335696106,46.5004259506555,46.6672193431431,84818.5817735377,0.0,1.0
2019-04-17,53.51,53.89,53.43,53.83,75643,46.7283478115941,47.0601880688994,46.658486704793,47.0077922387985,86621.015284339,0.0,1.0
2019-04-18,53.55,53.72,53.36,53.6,61670,46.7632783649946,46.911733216947,46.597358236342,46.8069415567453,70620.1236411193,0.0,1.0
2019-04-22,53.35,53.55,53.23,53.55,63931,46.5886255979919,46.7632783649946,46.4838339377902,46.7632783649946,73209.2609777914,0.0,1.0
2019-04-23,53.78,53.81,53.34,53.51,63330,46.9641290470478,46.9903269620983,46.5798929596417,46.7283478115941,72521.0382713165,0.0,1.0
2019-04-24,53.67,53.82,53.58,53.82,64586,46.8680700251963,46.9990596004484,46.7894762800451,46.9990596004484,73959.3206662126,0.0,1.0
2019-04-25,53.25,53.58,53.06,53.5,61062,46.5012992144905,46.7894762800451,46.3353790858378,46.7196151732439,69923.8850295772,0.0,1.0
2019-04-26,53.42,53.46,53.1,53.21,267335,46.6497540664428,46.6846846198434,46.3703096392384,46.4663686610899,306133.140158888,0.0,1.0
2019-04-29,53.65,53.82,53.5,53.51,56197,46.850604748496,46.9990596004484,46.7196151732439,46.7283478115941,64352.8310079452,0.0,1.0
2019-04-30,53.8,53.81,53.27,53.71,127761,46.9815943237481,46.9903269620983,46.5187644911907,46.9030005785969,146302.863896758,0.0,1.0
2019-05-01,53.25,54.0,53.24,53.84,152521,46.5012992144905,47.1562470907509,46.4925665761403,47.0165248771487,174656.265248373,0.0,1.0
2019-05-02,53.07,53.45,52.81,53.14,61408,46.344111724188,46.6759519814932,46.1170631270844,46.4052401926389,70320.0997657508,0.0,1.0
2019-05-03,53.57,53.6,53.28,53.32,41230,46.7807436416949,46.8069415567453,46.5274971295409,46.5624276829414,47213.6808451978,0.0,1.0
2019-05-06,53.18,53.29,52.63,52.74,154379,46.4401707460395,46.536229767891,45.9598756367818,46.0559346586334,176783.915479039,0.0,1.0
2019-05-07,52.3,52.86,51.98,52.73,65198,45.6716985712273,46.160726318835,45.3922541440228,46.0472020202832,74660.1397949358,0.0,1.0
2019-05-08,52.1,52.53,52.06,52.2,189626,45.4970458042245,45.8725492532805,45.4621152508239,45.5843721877259,217146.28775046,0.0,1.0
2019-05-09,51.98,52.07,51.26,51.73,71815,45.3922541440228,45.4708478891741,44.7635041828128,45.1739381852693,82237.4603419326,0.0,1.0
2019-05-10,52.08,52.19,51.03,51.77,53373,45.4795805275242,45.5756395493757,44.5626535007596,45.2088687386699,61118.9858780195,0.0,1.0
2019-05-13,50.45,51.14,50.25,51.14,84905,44.0561604764515,44.6587125226111,43.8815077094487,44.6587125226111,97227.2028174029,0.0,1.0
2019-05-14,51.12,51.44,50.68,50.69,191609,44.6412472459108,44.9206916731153,44.2570111585047,44.2657437968549,219417.079143039,0.0,1.0
2019-05-15,51.24,51.33,50.6,50.74,161070,44.7460389061125,44.8246326512638,44.1871500517036,44.3094069886056,184445.975593888,0.0,1.0
2019-05-16,51.6,51.9,51.35,51.35,57133,45.0604138867175,45.3223930372217,44.842097927964,44.842097927964,65424.6720283456,0.0,1.0
2019-05-17,51.16,51.7,51.09,51.23,56428,44.6761777993114,45.1477402702189,44.6150493308604,44.7373062677624,64617.3558751594,0.0,1.0
2019-05-20,50.83,51.13,50.68,50.85,45992,44.3880007337568,44.649979884261,44.2570111585047,44.4054660104571,52666.786549414,0.0,1.0
2019-05-21,51.39,51.44,51.11,51.11,42242,44.8770284813646,44.9206916731153,44.6325146075607,44.6325146075607,48372.5516920409,0.0,1.0
2019-05-22,50.85,51.18,50.76,51.16,45522,44.4054660104571,44.6936430760117,44.3268722653058,44.6761777993114,52128.5757806232,0.0,1.0
2019-05-23,49.95,50.32,49.64,50.32,80503,43.6195285589446,43.9426361778997,43.3488167700903,43.9426361778997,92186.3436594945,0.0,1.0
2019-05-24,50.14,50.32,49.92,50.24,98490,43.7854486875972,43.9426361778997,43.5933306438942,43.8727750710986,112783.784294046,0.0,1.0
2019-05-28,49.6,50.24,49.58,50.17,63483,43.3138862166897,43.8727750710986,43.2964209399894,43.8116466026476,72696.2430534973,0.0,1.0
2019-05-29,49.34,49.39,48.89,49.29,68035,43.0868376195861,43.1305008113368,42.6938688938298,43.0431744278354,77908.8716057005,0.0,1.0
2019-05-30,49.11,49.7,48.95,49.43,130332,42.8859869375329,43.4012126001911,42.7462647239307,43.1654313647373,149246.991314973,0.0,1.0
2019-05-31,48.25,48.59,48.2,48.59,66023,42.1349800394209,42.4318897433257,42.0913168476702,42.4318897433257,75604.871463558,0.0,1.0
2019-06-03,48.76,48.92,48.28,48.28,63110,42.580344595278,42.7200668088803,42.1611779544714,42.1611779544714,72269.1098263506,0.0,1.0
2019-06-04,50.12,50.13,49.35,49.38,95172,43.7679834108969,43.7767160492471,43.0955702579362,43.1217681729867,108984.245292243,0.0,1.0
2019-06-05,50.12,50.31,49.64,50.31,107707,43.7679834108969,43.9339035395496,43.3488167700903,43.9339035395496,123338.441008822,0.0,1.0
2019-06-06,50.31,50.44,49.92,50.23,47753,43.9339035395496,44.0474278381014,43.5933306438942,43.8640424327485,54683.3592384363,0.0,1.0
2019-06-07,50.5,50.7437,50.3351,50.48,87029,44.0998236682022,44.3126380647951,43.9558224618084,44.0823583915019,99659.457440619,0.0,1.0
2019-06-10,50.75,51.0875,50.71,50.83,44853,44.3181396269557,44.6128661712729,44.2832090735551,44.3880007337568,51362.4842820678,0.0,1.0
2019-06-11,50.84,51.27,50.78,51.16,46422,44.396733372107,44.7722368211629,44.3443375420061,44.6761777993114,53159.1921463927,0.0,1.0
2019-06-12,50.53,50.85,50.51,50.85,43417,44.1260215832526,44.4054660104571,44.1085563065524,44.4054660104571,49718.0786140178,0.0,1.0
2019-06-13,51.02,51.08,50.79,50.8,51686,44.5539208624095,44.6063166925103,44.3530701803563,44.3618028187064,59187.1527568492,0.0,1.0
2019-06-14,50.73,50.98,50.51,50.82,40169,44.4403965638576,44.6594010807306,44.2476725890095,44.5192381899319,45854.0770911409,0.16,1.0
2019-06-17,50.53,50.78,50.52,50.71,38362,44.2651929503593,44.4841974672322,44.2564327696844,44.4228762025078,43791.3342470648,0.0,1.0
2019-06-18,51.2,51.47,50.77,50.79,76578,44.8521250555788,45.0886499338016,44.4754372865573,44.4929576479071,87416.0052648904,0.0,1.0
2019-06-19,51.18,51.3899,51.12,51.28,47398,44.8346046942289,45.0184808865955,44.7820436101794,44.9222065009781,54106.1899964126,0.0,1.0
2019-06-20,51.73,51.73,51.1748,51.69,78445,45.3164146313494,45.3164146313494,44.830049400278,45.2813739086497,89547.23984701,0.0,1.0
2019-06-21,51.54,51.75,51.47,51.6,76498,45.149971198526,45.3339349926993,45.0886499338016,45.2025322825755,87324.6829474991,0.0,1.0
2019-06-24,51.31,51.64,51.29,51.51,49659,44.9484870430029,45.2375730052752,44.930966681653,45.1236906565012,56687.1869916842,0.0,1.0
2019-06-25,50.97,51.41,50.94,51.41,177560,44.6506409000557,45.036088849752,44.6243603580309,45.036088849752,202689.883449998,0.0,1.0
2019-06-26,51.18,51.39,51.18,51.2,66306,44.8346046942289,45.0185684884022,44.8346046942289,44.8521250555788,75690.2197118472,0.0,1.0
2019-06-27,51.57,51.61,51.31,51.31,99749,45.1762517405507,45.2112924632504,44.9484870430029,44.9484870430029,113866.372968314,0.0,1.0
2019-06-28,52.14,52.17,51.79,51.79,194189,45.675582039021,45.7018625810458,45.3689757153989,45.3689757153989,221672.368648748,0.0,1.0
2019-07-01,52.51,52.92,52.25,52.76,139001,45.999708723993,46.3588761316646,45.7719440264451,46.2187132408659,158673.667996357,0.0,1.0
2019-07-02,52.23,52.46,52.07,52.46,125321,45.7544236650953,45.9559078206184,45.6142607742966,45.9559078206184,143057.551722444,0.0,1.0
2019-07-03,52.53,52.57,52.32,52.36,56008,46.0172290853428,46.0522698080425,45.8332652911696,45.8683060138692,63934.7544056516,0.0,1.0
2019-07-05,52.65,52.67,52.2,52.39,62612,46.1223512534418,46.1398716147917,45.7281431230706,45.894586555894,71473.4117063037,0.0,1.0
2019-07-08,52.31,52.68,52.18,52.39,64905,45.8245051104946,46.1486317954666,45.7106227617207,45.894586555894,74090.937628532,0.0,1.0
2019-07-09,52.26,52.28,51.98,52.1,62546,45.7807042071201,45.7982245684699,45.5354191482224,45.6405413163214,71398.0707944558,0.0,1.0
2019-07-10,52.22,52.58,52.14,52.46,111417,45.7456634844204,46.0610299887174,45.675582039021,45.9559078206184,127185.732959836,0.0,1.0
2019-07-11,52.36,52.39,52.08,52.36,48386,45.8683060138692,45.894586555894,45.6230209549715,45.8683060138692,55234.0206161952,0.0,1.0
2019-07-12,52.89,52.95,52.5,52.5,108516,46.3325955896399,46.3851566736894,45.9909485433181,45.9909485433181,123874.157425434,0.0,1.0
2019-07-15,52.76,52.96,52.6,52.96,58857,46.2187132408659,46.3939168543643,46.0785503500673,46.3939168543643,67186.9704337494,0.0,1.0
2019-07-16,52.75,53.0,52.7,52.76,71281,46.209953060191,46.428957577064,46.1661521568164,46.2187132408659,81369.3263246188,0.0,1.0
2019-07-17,52.09,52.77,52.09,52.77,84021,45.6317811356465,46.2274734215409,45.6317811356465,46.2274734215409,95912.4053691838,0.0,1.0
2019-07-18,52.29,52.35,51.95,52.01,33236,45.8069847491448,45.8595458331943,45.5091386061976,45.5616996902471,37939.856760217,0.0,1.0
2019-07-19,52.35,52.65,52.35,52.48,64348,45.8595458331943,46.1223512534418,45.8595458331943,45.9734281819682,73455.105993695,0.0,1.0
2019-07-22,52.31,52.55,52.17,52.49,60306,45.8245051104946,46.0347494466927,45.7018625810458,45.9821883626432,68841.0459074994,0.0,1.0
2019-07-23,52.92,52.93,52.45,52.45,49171,46.3588761316646,46.3676363123395,45.9471476399435,45.9471476399435,56130.1208555973,0.0,1.0
2019-07-24,53.48,53.53,52.78,52.78,49026,46.84944624946,46.8932471528346,46.2362336022158,46.2362336022158,55964.5991553256,0.0,1.0
2019-07-25,53.14,53.47,53.04,53.47,41059,46.5516001065128,46.8406860687851,46.4639982997636,46.8406860687851,46870.0378721191,0.0,1.0
2019-07-26,53.3,53.37,52.98,53.18,61227,46.6917629973115,46.7530842620359,46.4114372157141,46.5866408292125,69892.3940864667,0.0,1.0
2019-07-29,53.17,53.31,53.07,53.28,48271,46.5778806485376,46.7005231779864,46.4902788417884,46.6742426359617,55102.7447849451,0.0,1.0
2019-07-30,53.34,53.34,52.69,52.76,43059,46.7268037200112,46.7268037200112,46.1573919761415,46.2187132408659,49153.0958069017,0.0,1.0
2019-07-31,52.84,53.39,52.49,53.29,57800,46.2887946862653,46.7706046233858,45.9821883626432,46.6830028166366,65980.3743152167,0.0,1.0
2019-08-01,51.68,52.95,51.45,52.72,64873,45.2726137279748,46.3851566736894,45.0711295724517,46.1836725181663,74054.4087015754,0.0,1.0
2019-08-02,51.11,51.51,50.83,51.51,54203,44.7732834295045,45.1236906565012,44.5279983706068,45.1236906565012,61874.2946195103,0.0,1.0
2019-08-05,49.66,50.51,49.31,50.39,56803,43.5030572316414,44.2476725890095,43.1964509080193,44.1425504209104,64842.2699347277,0.0,1.0
2019-08-06,50.05,50.09,49.34,50.02,48106,43.8447042779632,43.8797450006629,43.2227314500441,43.8184237359385,54914.3925053256,0.0,1.0
2019-08-07,50.02,50.11,49.01,49.38,58237,43.8184237359385,43.8972653620127,42.9336454877718,43.2577721727438,66479.2224739667,0.0,1.0
2019-08-08,50.86,50.89,50.34,50.35,41030,44.5542789126316,44.5805594546563,44.0987495175359,44.1075096982108,46836.9335320647,0.0,1.0
2019-08-09,50.24,50.61,50.0,50.61,77297,44.0111477107867,44.3352743957586,43.8009033745886,44.3352743957586,88236.7645924448,0.0,1.0
2019-08-12,49.34,49.92,49.24,49.92,65302,43.2227314500441,43.7308219291893,43.1351296432949,43.7308219291893,74544.1246285862,0.0,1.0
2019-08-13,50.01,50.63,49.14,49.33,41918,43.8096635552636,44.3527947571085,43.0475278365457,43.2139712693692,47850.6112551082,0.0,1.0
2019-08-14,48.16,49.18,48.08,49.18,147413,42.1890301304038,43.0825685592454,42.1189486850044,43.0825685592454,168276.209670053,0.0,1.0
2019-08-15,47.95,48.28,47.53,48.22,168505,42.0050663362305,42.2941522985028,41.637138747884,42.2415912144533,192353.33865027,0.0,1.0
2019-08-16,48.76,48.7971,48.08,48.08,67915,42.7146409708988,42.7471412412028,42.1189486850044,42.1189486850044,77526.9398203798,0.0,1.0
2019-08-19,49.52,49.62,49.36,49.4,37156,43.3804147021926,43.4680165089418,43.2402518113939,43.2752925340936,42414.6503123909,0.0,1.0
2019-08-20,49.0,49.38,48.98,49.38,83976,42.9248853070969,43.2577721727438,42.907364945747,43.2577721727438,95861.0365656512,0.0,1.0
2019-08-21,49.39,49.48,49.26,49.42,62410,43.2665323534187,43.3453739794929,43.1526500046447,43.2928128954434,71242.8228548906,0.0,1.0
2019-08-22,49.44,49.77,49.23,49.56,72418,43.3103332567933,43.5994192190655,43.12636946262,43.4154554248923,82667.2447605426,0.0,1.0
2019-08-23,47.89,49.39,47.72,49.13,50192,41.952505252181,43.2665323534187,41.8035821807074,43.0387676558708,57295.6219313038,0.0,1.0
2019-08-26,48.26,48.38,48.04,48.38,54155,42.276631937153,42.381754105252,42.0839079623048,42.381754105252,61819.5012290754,0.0,1.0
2019-08-27,47.83,48.53,47.71,48.52,44617,41.8999441681315,42.5131568153757,41.7948220000325,42.5043966347008,50931.5979380973,0.0,1.0
2019-08-28,48.39,48.45,47.61,47.69,47092,42.3905142859269,42.4430753699764,41.7072201932833,41.7773016386827,53756.8821323908,0.0,1.0
2019-08-29,49.23,49.3,48.87,48.87,42565,43.12636946262,43.1876907273444,42.8110029583229,42.8110029583229,48589.1804970104,0.0,1.0
2019-08-30,49.35,49.73,49.27,49.5,30258,43.231491630719,43.5643784963659,43.1614101853197,43.3628943408428,34540.3834953258,0.0,1.0
2019-09-03,48.93,48.98,48.54,48.98,55500,42.8635640423725,42.907364945747,42.5219169960507,42.907364945747,63354.8576902167,0.0,1.0
2019-09-04,49.62,49.64,49.33,49.4,64749,43.4680165089418,43.4855368702916,43.2139712693692,43.2752925340936,73912.8591096188,0.0,1.0
2019-09-05,50.65,50.83,50.16,50.16,61500,44.3703151184583,44.5279983706068,43.9410662653873,43.9410662653873,70204.0314945645,0.0,1.0
2019-09-06,50.79,50.89,50.54,50.73,37392,44.4929576479071,44.5805594546563,44.2739531310342,44.4403965638576,42684.0511486953,0.0,1.0
2019-09-09,51.84,51.85,51.03,51.03,143644,45.4127766187735,45.4215367994484,44.7032019841052,44.7032019841052,163973.786991955,0.0,1.0
2019-09-10,52.53,52.53,51.76,51.76,99539,46.0172290853428,46.0172290853428,45.3426951733742,45.3426951733742,113626.651885162,0.0,1.0
2019-09-11,52.97,52.97,52.31,52.66,210358,46.4026770350392,46.4026770350392,45.8245051104946,46.1311114341168,240129.750522498,0.0,1.0
2019-09-12,52.88,53.05,52.5,52.97,43660,46.323835408965,46.4727584804386,45.9909485433181,46.4026770350392,49839.1547163038,0.0,1.0
2019-09-13,53.17,53.36,53.07,53.14,40500,46.5778806485376,46.744324081361,46.4902788417884,46.5516001065128,46231.9231793474,0.0,1.0
2019-09-16,53.22,53.3,52.98,53.07,40300,46.6216815519122,46.6917629973115,46.4114372157141,46.4902788417884,46003.6173858691,0.0,1.0
2019-09-17,52.86,53.08,52.59,53.08,41669,46.3063150476151,46.4990390224633,46.0697901693923,46.4990390224633,47566.3705422278,0.0,1.0
2019-09-18,52.77,52.77,52.36,52.71,62800,46.2274734215409,46.2274734215409,45.8683060138692,46.1749123374914,71688.0191521732,0.0,1.0
2019-09-19,52.57,52.92,52.5,52.9,29818,46.0522698080425,46.3588761316646,45.9909485433181,46.3413557703148,34038.1107496736,0.0,1.0
2019-09-20,52.41,52.84,52.3,52.68,29578,45.9121069172438,46.2887946862653,45.8157449298197,46.1486317954666,33764.1437974997,0.0,1.0
2019-09-23,52.39,52.53,52.13,52.19,31785,45.894586555894,46.0172290853428,45.6668218583461,45.7193829423956,36283.4982285323,0.0,1.0
2019-09-24,51.81,52.55,51.59,52.55,43911,45.3864960767488,46.0347494466927,45.1937721019006,46.0347494466927,50125.678487119,0.0,1.0
2019-09-25,51.8,51.85,51.22,51.4,112399,45.7610814024082,45.8052523304029,45.2486986376709,45.4077139784514,127231.875243525,0.4376,1.0
2019-09-26,51.48,51.73,51.29,51.73,68509,45.4783874632428,45.6992421032158,45.3105379368633,45.6992421032158,77549.8762538693,0.0,1.0
2019-09-27,51.45,51.82,51.19,51.62,43912,45.451884906446,45.7787497736061,45.2221960808741,45.6020660616277,49706.9022472947,0.0,1.0
2019-09-30,51.57,51.69,51.39,51.6,109596,45.5578951336331,45.6639053608201,45.3988797928525,45.5843976904298,124058.973827075,0.0,1.0
2019-10-01,50.53,51.93,50.46,51.78,250439,44.6391398313453,45.8759258151942,44.5773005321529,45.7434130312104,283488.497265218,0.0,1.0
2019-10-02,49.35,50.14,49.17,50.14,64555,43.5967059306727,44.2946065929874,43.4376905898922,44.2946065929874,73074.0816764007,0.0,1.0
2019-10-03,49.56,49.56,48.61,49.23,122737,43.7822238282501,43.7822238282501,42.9429761963526,43.4906957034857,138934.142401307,0.0,1.0
2019-10-04,50.07,50.08,49.5,49.72,552414,44.232767293795,44.2416014793939,43.7292187146565,43.9235707978328,625314.007515873,0.0,1.0
2019-10-07,49.88,50.29,49.79,49.92,99836,44.0649177674155,44.4271193769712,43.9854100970252,44.1002545098112,113010.983165442,0.0,1.0
2019-10-08,48.87,49.44,48.87,49.44,82154,43.1726650219245,43.676213601063,43.1726650219245,43.676213601063,92995.5558212846,0.0,1.0
2019-10-09,49.3,49.47,49.13,49.28,54078,43.5525350026781,43.7027161578598,43.4023538474965,43.5348666314803,61214.4712089907,0.0,1.0
2019-10-10,49.75,49.91,49.24,49.24,87434,43.9500733546295,44.0914203242123,43.4995298890846,43.4995298890846,98972.3376546266,0.0,1.0
2019-10-11,50.64,51.08,50.26,50.26,161139,44.7363158729335,45.125020039286,44.4006168201745,44.4006168201745,182403.910576307,0.0,1.0
2019-10-14,50.62,50.68,50.31,50.48,77456,44.7186475017356,44.7716526153291,44.4447877481691,44.5949689033507,87677.5783491177,0.0,1.0
2019-10-15,51.19,51.38,50.63,50.7,47169,45.2221960808741,45.3900456072536,44.7274816873345,44.789320986527,53393.7163441119,0.0,1.0
2019-10-16,50.96,51.37,50.95,51.13,158340,45.0190098120989,45.3812114216547,45.0101756265,45.1691909672806,179235.537024883,0.0,1.0
2019-10-17,51.08,51.32,50.89,51.21,88468,45.125020039286,45.3370404936601,44.9571705129065,45.2398644520719,100142.790763656,0.0,1.0
2019-10-18,51.08,51.25,50.93,50.98,76610,45.125020039286,45.2752011944676,44.9925072553022,45.0366781832968,86719.9348962753,0.0,1.0
2019-10-21,51.65,51.7,51.35,51.35,62645,45.6285686184244,45.672739546419,45.3635430504568,45.3635430504568,70912.0261268395,0.0,1.0
2019-10-22,51.99,52.28,51.63,51.84,142097,45.9289309287877,46.1851223111564,45.6109002472266,45.7964181448039,160849.009123562,0.0,1.0
2019-10-23,52.22,52.23,51.78,51.85,77267,46.1321171975629,46.1409513831618,45.7434130312104,45.8052523304029,87463.6367266742,0.0,1.0
2019-10-24,52.14,52.45,51.81,52.42,110137,46.0614437127715,46.3353034663381,45.7699155880072,46.3088009095413,124671.367571741,0.0,1.0
2019-10-25,52.58,52.61,52.04,52.04,97915,46.450147879124,46.4766504359208,45.9731018567823,45.9731018567823,110836.475987062,0.0,1.0
2019-10-28,52.87,53.07,52.85,52.85,116094,46.7063392614927,46.8830229734711,46.6886708902949,46.6886708902949,131414.490560608,0.0,1.0
2019-10-29,52.98,53.12,52.72,52.74,108390,46.8035153030809,46.9271939014657,46.5738264775089,46.5914948487068,122693.822521959,0.0,1.0
2019-10-30,52.63,53.15,52.41,53.02,66340,46.4943188071187,46.9536964582625,46.2999667239424,46.8388520454765,75094.6414439225,0.0,1.0
2019-10-31,52.32,52.56,51.91,52.56,37917,46.2204590535521,46.4324795079262,45.8582574439964,46.4324795079262,42920.7645406876,0.0,1.0
2019-11-01,53.2,53.21,52.6,52.6,93757,46.9978673862571,47.006701571856,46.4678162503219,46.4678162503219,106129.760293305,0.0,1.0
2019-11-04,53.97,53.98,53.62,53.62,43882,47.678099677374,47.6869338629729,47.3689031814118,47.3689031814118,49672.9432596052,0.0,1.0
2019-11-05,54.19,54.54,54.06,54.06,92520,47.8724517605502,48.1816482565125,47.7576073477643,47.7576073477643,104729.518034244,0.0,1.0
2019-11-06,53.98,54.24,53.84,54.23,104738,47.6869338629729,47.9166226885449,47.563255264588,47.9077885029459,118559.881753898,0.0,1.0
2019-11-07,54.41,54.66,54.36,54.38,152243,48.0668038437265,48.2876584836995,48.0226329157319,48.0403012869297,172333.938760131,0.0,1.0
2019-11-08,54.59,54.59,54.01,54.3,42192,48.2258191845071,48.2258191845071,47.7134364197697,47.9696278021384,47759.9202864332,0.0,1.0
2019-11-11,54.37,54.5,54.26,54.33,28106,48.0314671013308,48.1463115141168,47.9342910597427,47.9961303589351,31815.0435999832,0.0,1.0
2019-11-12,54.45,54.72,54.34,54.51,31773,48.1021405861222,48.340663597293,48.0049645445341,48.1551456997157,35965.9638618895,0.0,1.0
2019-11-13,54.08,54.21,54.0,54.18,52121,47.7752757189621,47.8901201317481,47.7046022341708,47.8636175749513,58999.2132453827,0.0,1.0
2019-11-14,54.12,54.21,53.97,54.06,36438,47.8106124613578,47.8901201317481,47.678099677374,47.7576073477643,41246.586447598,0.0,1.0
2019-11-15,54.59,54.61,54.34,54.37,46122,48.2258191845071,48.2434875557049,48.0049645445341,48.0314671013308,52208.5476737503,0.0,1.0
2019-11-18,54.44,54.5,54.31,54.5,59228,48.0933064005233,48.1463115141168,47.9784619877373,48.1463115141168,67044.0974290118,0.0,1.0
2019-11-19,54.35,54.54,54.16,54.54,42186,48.013798730133,48.1816482565125,47.8459492037535,48.1816482565125,47753.1284888953,0.0,1.0
2019-11-20,54.13,54.37,53.84,54.15,38972,47.8194466469567,48.0314671013308,47.563255264588,47.8371150181546,44114.9889410997,0.0,1.0
2019-11-21,54.2,54.28,53.96,54.21,60369,47.8812859461492,47.9519594309405,47.6692654917751,47.8901201317481,68335.670927467,0.0,1.0
2019-11-22,54.5,54.59,54.28,54.29,111214,48.1463115141168,48.2258191845071,47.9519594309405,47.9607936165395,125890.495229792,0.0,1.0
2019-11-25,55.05,55.07,54.61,54.71,44897,48.6321917220574,48.6498600932553,48.2434875557049,48.3318294116941,50821.8890097647,0.0,1.0
2019-11-26,54.95,55.04,54.82,55.04,106093,48.5438498660682,48.6233575364585,48.4290054532822,48.6233575364585,120093.696031204,0.0,1.0
2019-11-27,55.22,55.22,54.95,55.03,137236,48.7823728772391,48.7823728772391,48.5438498660682,48.6145233508596,155346.521151615,0.0,1.0
2019-11-29,54.91,55.12,54.83,55.12,17060,48.5085131236725,48.6940310212499,48.4378396388812,48.6940310212499,19311.3443327302,0.0,1.0
2019-12-02,54.62,55.11,54.57,55.05,118240,48.2523217413038,48.6851968356509,48.2081508133092,48.6321917220574,133843.69014666,0.0,1.0
2019-12-03,53.94,53.96,53.5,53.96,51066,47.6515971205772,47.6692654917751,47.2628929542247,47.6692654917751,57804.9888449706,0.0,1.0
2019-12-04,54.46,54.6,54.14,54.21,33528,48.1109747717211,48.234653370106,47.8282808325556,47.8901201317481,37952.564641722,0.0,1.0
2019-12-05,54.5,54.56,54.32,54.53,34494,48.1463115141168,48.1993166277103,47.9872961733362,48.1728140709135,39046.044045322,0.0,1.0
2019-12-06,55.21,55.33,54.95,54.95,97147,48.7735386916401,48.8795489188272,48.5438498660682,48.5438498660682,109967.125902212,0.0,1.0
2019-12-09,55.14,55.27,55.07,55.2,40320,48.7116993924477,48.8265438052337,48.6498600932553,48.7647045060412,45640.879454612,0.0,1.0
2019-12-10,54.96,55.15,54.94,55.08,33558,48.5526840516671,48.7205335780466,48.5350156804693,48.6586942788542,37986.5236294114,0.0,1.0
2019-12-11,55.1,55.2,55.04,55.07,43329,48.676362650052,48.7647045060412,48.6233575364585,48.6498600932553,49046.9659198632,0.0,1.0
2019-12-12,56.07,56.12,55.1,55.1,79407,49.5332786531473,49.5774495811419,48.676362650052,48.676362650052,89886.0445151878,0.0,1.0
2019-12-13,55.44,56.07,55.34,55.71,47816,49.2434290236467,49.80301344437,49.1546060997224,49.4832509182424,53832.9497470013,0.3019,1.0
2019-12-16,55.88,56.12,55.8,55.8,33348,49.6342498889138,49.8474249063321,49.5631915497743,49.5631915497743,37544.3618906433,0.0,1.0
2019-12-17,56.01,56.08,55.94,55.96,55600,49.7497196900154,49.8118957367624,49.6875436432683,49.7053082280532,62596.4531941876,0.0,1.0
2019-12-18,56.04,56.1,55.95,56.02,41160,49.7763665671927,49.8296603215473,49.6964259356608,49.7586019824078,46339.3887315245,0.0,1.0
2019-12-19,56.14,56.22,56.05,56.08,25064,49.865189491117,49.9362478302565,49.7852488595851,49.8118957367624,28217.940698905,0.0,1.0
2019-12-20,56.52,56.64,56.35,56.42,47978,50.2027166020294,50.3093041107386,50.0517176313581,50.1138936781051,54015.3350962362,0.0,1.0
2019-12-23,56.55,56.66,56.47,56.61,51358,50.2293634792067,50.3270686955235,50.1583051400673,50.2826572335613,57820.6590494081,0.0,1.0
2019-12-24,56.57,56.68,56.54,56.6,26006,50.2471280639916,50.3448332803084,50.2204811868143,50.2737749411689,29278.4777296411,0.0,1.0
2019-12-26,56.67,56.77,56.59,56.65,29087,50.3359509879159,50.4247739118403,50.2648926487765,50.3181864031311,32747.1768715708,0.0,1.0
2019-12-27,56.54,56.82,56.45,56.82,34398,50.2204811868143,50.4691853738024,50.1405405552824,50.4691853738024,38726.4891542026,0.0,1.0
2019-12-30,56.32,56.57,56.25,56.54,106434,50.0250707541808,50.2471280639916,49.9628947074338,50.2204811868143,119827.174447305,0.0,1.0
2019-12-31,56.51,56.56,56.16,56.28,53575,50.193834309637,50.2382457715992,49.8829540759019,49.9895415846111,60316.6363287518,0.0,1.0
2020-01-02,56.75,56.86,56.42,56.82,255805,50.4070093270554,50.5047145433722,50.1138936781051,50.4691853738024,287994.347290273,0.0,1.0
2020-01-03,56.16,56.35,56.04,56.25,676217,49.8829540759019,50.0517176313581,49.7763665671927,49.9628947074338,761309.096935502,0.0,1.0
2020-01-06,56.16,56.18,55.84,55.85,440951,49.8829540759019,49.9007186606867,49.598720719344,49.6076030117365,496438.284755939,0.0,1.0
2020-01-07,56.15,56.24,55.94,56.09,67417,49.8740717835094,49.9540124150413,49.6875436432683,49.8207780291548,75900.4511689307,0.0,1.0
2020-01-08,56.23,56.48,56.0,56.14,58238,49.9451301226489,50.1671874324597,49.7408373976229,49.865189491117,65566.4072144442,0.0,1.0
2020-01-09,56.45,56.47,56.24,56.47,55261,50.1405405552824,50.1583051400673,49.9540124150413,50.1583051400673,62214.7949633813,0.0,1.0
2020-01-10,56.16,56.48,56.1,56.46,87796,49.8829540759019,50.1671874324597,49.8296603215473,50.1494228476748,98843.8526013829,0.0,1.0
2020-01-13,56.39,56.41,56.14,56.27,56540,50.0872468009278,50.1050113857127,49.865189491117,49.9806592922186,63654.7385539454,0.0,1.0
2020-01-14,56.59,56.75,56.39,56.45,59056,50.2648926487765,50.4070093270554,50.0872468009278,50.1405405552824,66487.3406445313,0.0,1.0
2020-01-15,56.46,56.75,56.37,56.51,58315,50.1494228476748,50.4070093270554,50.069482216143,50.193834309637,65653.0965471053,0.0,1.0
2020-01-16,56.97,56.97,56.73,56.73,115486,50.6024197596889,50.6024197596889,50.3892447422705,50.3892447422705,130018.237294675,0.0,1.0
2020-01-17,57.08,57.16,56.99,57.07,60955,50.7001249760057,50.7711833151451,50.6201843444738,50.6912426836132,68625.30223834,0.0,1.0
2020-01-21,56.56,56.84,56.56,56.8,67417,50.2382457715992,50.4869499585873,50.2382457715992,50.4514207890176,75900.4511689306,0.0,1.0
2020-01-22,56.57,56.86,56.49,56.76,40613,50.2471280639916,50.5047145433722,50.1760697248521,50.4158916194478,45723.5567189845,0.0,1.0
2020-01-23,56.63,56.66,55.87,56.29,61034,50.3004218183462,50.3270686955235,49.6253675965213,49.9984238770035,68714.2432419792,0.0,1.0
2020-01-24,55.8,56.72,55.48,56.72,248291,49.5631915497743,50.3803624498781,49.2789581932164,50.3803624498781,279534.819425144,0.0,1.0
2020-01-27,54.78,55.06,54.75,54.86,63237,48.6571977257462,48.9059019127343,48.6305508485689,48.7282560648856,71194.4588244755,0.0,1.0
2020-01-28,55.3,55.48,54.98,55.11,153229,49.1190769301527,49.2789581932164,48.8348435735948,48.9503133746964,172510.646159931,0.0,1.0
2020-01-29,54.99,55.48,54.99,55.35,62313,48.8437258659873,49.2789581932164,48.8437258659873,49.1634883921148,70154.1868325433,0.0,1.0
2020-01-30,55.15,55.17,54.3346,54.55,101884,48.9858425442662,49.003607129051,48.2615804225872,48.4529050007202,114704.622971881,0.0,1.0
2020-01-31,53.96,54.84,53.8,54.84,276773,47.9288497495667,48.7104914801008,47.7867330712878,48.7104914801008,311600.865825807,0.0,1.0
2020-02-03,54.19,54.66,54.12,54.41,139594,48.1331424745926,48.550610217037,48.0709664278456,48.3285529072262,157159.879265997,0.0,1.0
2020-02-04,54.92,55.14,54.84,54.84,47542,48.7815498192402,48.9769602518737,48.7104914801008,48.7104914801008,53524.4708229868,0.0,1.0
2020-02-05,56.26,56.27,55.56,55.56,59038,49.9717769998262,49.9806592922186,49.3500165323559,49.3500165323559,66467.0756057275,0.0,1.0
2020-02-06,56.11,56.52,56.09,56.5,56095,49.8385426139397,50.2027166020294,49.8207780291548,50.1849520172446,63153.7417612941,0.0,1.0
2020-02-07,55.62,55.82,55.53,55.82,53357,49.4033102867105,49.5809561345592,49.3233696551786,49.5809561345592,60071.2041921271,0.0,1.0
2020-02-10,55.63,55.63,55.39,55.52,26288,49.4121925791029,49.4121925791029,49.1990175616846,49.3144873627862,29595.9633375684,0.0,1.0
2020-02-11,56.11,56.31,55.98,55.98,66484,49.8385426139397,50.0161884617884,49.7230728128381,49.7230728128381,74850.0466575965,0.0,1.0
2020-02-12,56.49,56.77,56.42,56.47,57122,50.1760697248521,50.4247739118403,50.1138936781051,50.1583051400673,64309.9748086041,0.0,1.0
2020-02-13,56.32,56.4,56.09,56.25,49124,50.0250707541808,50.0961290933203,49.8207780291548,49.9628947074338,55305.5425667495,0.0,1.0
2020-02-14,56.07,56.36,55.89,56.35,58462,49.80301344437,50.0605999237505,49.6431321813062,50.0517176313581,65818.5943640035,0.0,1.0
2020-02-18,55.83,56.09,55.56,55.97,52805,49.5898384269516,49.8207780291548,49.3500165323559,49.7141905204456,59449.7430021416,0.0,1.0
2020-02-19,56.03,56.09,55.9,56.01,72483,49.7674842748002,49.8207780291548,49.6520144736986,49.7497196900154,81603.933756732,0.0,1.0
2020-02-20,56.09,56.25,55.72,56.05,89973,49.8207780291548,49.9628947074338,49.4921332106348,49.7852488595851,101294.796461163,0.0,1.0
2020-02-21,55.49,55.77,55.35,55.77,54894,49.2878404856089,49.536544672597,49.1634883921148,49.536544672597,61801.6133388801,0.0,1.0
2020-02-24,53.64,54.22,53.42,54.22,103016,47.6446163930088,48.1597893517699,47.4492059603753,48.1597893517699,115979.068745547,0.0,1.0
2020-02-25,51.59,53.85,51.44,53.85,152176,45.8237464525601,47.8311445332499,45.6905120666736,47.8311445332499,171325.141389905,0.0,1.0
2020-02-26,50.74,52.16,50.74,51.88,95536,45.0687515992034,46.3300371189288,45.0687515992034,46.0813329319407,107557.819287049,0.0,1.0
2020-02-27,48.6,50.59,48.6,49.68,493660,43.1679410272228,44.9355172133169,43.1679410272228,44.1272286056055,555779.947551126,0.0,1.0
2020-02-28,47.96,48.1,46.65,47.03,267462,42.5994743141071,42.7238264076011,41.4358940106984,41.7734211216108,301118.211586759,0.0,1.0
2020-03-02,49.77,49.78,47.47,48.13,368212,44.2071692371374,44.2160515295298,42.1642419868779,42.7504732847784,414546.137113996,0.0,1.0
2020-03-03,48.35,50.52,47.95,49.61,299528,42.945883717412,44.8733411665699,42.5905920217146,44.0650525588585,337219.25238037,0.0,1.0
2020-03-04,50.07,50.07,48.68,49.24,185655,44.4736380089104,44.4736380089104,43.2389993663622,43.7364077403385,209016.98772962,0.0,1.0
2020-03-05,48.05,48.94,47.71,48.7,127335,42.679414945639,43.4699389685655,42.3774170042963,43.2567639511471,143358.26200507,0.0,1.0
2020-03-06,46.87,47.43,45.91,46.32,267794,41.6313044433319,42.1287128173081,40.7786043736584,41.1427783617481,301491.988969142,0.0,1.0
2020-03-09,41.91,43.9,41.15,42.58,184534,37.2256874166853,38.9932636027794,36.5506331948604,37.8208010069783,207754.926146335,0.0,1.0
2020-03-10,43.92,43.96,41.47,43.39,503356,39.0110281875643,39.046557357134,36.8348665514183,38.5402666907653,566696.04845348,0.0,1.0
2020-03-11,41.41,42.84,40.85,42.48,351374,36.7815727970637,38.0517406091816,36.2841644230875,37.731978083054,395589.319148461,0.0,1.0
2020-03-12,36.78,39.42,36.6,38.03,529199,32.6690714193674,35.0139966109696,32.5091901563036,33.7793579684214,595791.014998396,0.0,1.0
2020-03-13,39.91,39.97,36.75,38.81,303908,35.4492289381988,35.5025226925534,32.6424245421901,34.4721767750312,342150.411822647,0.0,1.0
2020-03-16,34.96,37.51,34.6,34.8,250208,31.0524942039446,33.3174787640149,30.732731677817,30.9103775256657,281693.046057757,0.0,1.0
2020-03-17,36.47,37.1,34.17,35.68,199280,32.3937203552019,32.9533047759252,30.3507931049424,31.6920192561998,224356.496268664,0.0,1.0
2020-03-18,33.57,34.97,31.81,34.18,297994,29.8178555613965,31.061376496337,28.2545721003283,30.3596753973349,335492.220740085,0.0,1.0
2020-03-19,34.04,34.9,32.29,33.12,209684,30.2353233038408,30.99920044959,28.6809221351651,29.418152403737,236069.688697303,0.0,1.0
2020-03-20,32.61,35.01,32.61,34.45,167325,28.9651554917229,31.0969056659068,28.9651554917229,30.5994972919306,188380.423214343,0.0,1.0
2020-03-23,31.41,32.51,31.06,32.51,359950,27.899280404631,28.8763325677986,27.5884001708959,28.8763325677986,405244.484303019,0.0,1.0
2020-03-24,35.05,35.07,33.38,33.38,137609,31.1324348354765,31.1501994202614,29.6490920059403,29.6490920059403,154925.095820125,0.0,1.0
2020-03-25,36.21,37.73,34.51,35.3,179057,32.1627807529987,33.5128891966485,30.6527910462851,31.3544921452873,201588.725172512,0.0,1.0
2020-03-26,38.29,38.44,36.36,36.43,248677,34.2009115653663,34.3348926762257,32.4770212723092,32.5395457907102,278409.021695268,0.2146,1.0
2020-03-27,36.91,37.82,36.48,37.03,117825,32.9682853454602,33.7811040846736,32.5842061609967,33.0754702341477,131912.251560236,0.0,1.0
2020-03-30,37.57,37.76,36.2,36.8,289758,33.5578022332414,33.7275116403299,32.3341080873925,32.87003253083,324401.699024748,0.0,1.0
2020-03-31,36.8,37.82,36.62,37.47,272113,32.87003253083,33.7811040846736,32.7092551977987,33.4684814926685,304647.048663786,0.0,1.0
2020-04-01,34.88,35.56,34.49,35.22,318333,31.1550743118301,31.7624553477259,30.8067234235958,31.458764829778,356393.148957563,0.0,1.0
2020-04-02,35.37,36.24,34.57,34.67,158163,31.5927459406374,32.3698363836217,30.8781800160541,30.967500756627,177073.095213424,0.0,1.0
2020-04-03,34.68,35.63,34.31,35.28,163238,30.9764328306843,31.824979866127,30.6459460905646,31.5123572741218,182754.866286356,0.0,1.0
2020-04-06,37.39,37.58,36.18,36.36,238213,33.3970249002101,33.5667343072987,32.3162439392779,32.4770212723092,266693.937457404,0.0,1.0
2020-04-07,37.98,39.51,37.88,38.94,350708,33.9240172695903,35.2906246003558,33.8346965290174,34.7814963790902,392638.929940059,0.0,1.0
2020-04-08,40.08,40.27,38.32,38.5,234325,35.7997528216213,35.9694622287099,34.2277077875382,34.3884851205694,262341.085057097,0.0,1.0
2020-04-09,41.39,42.55,40.49,41.2,127595,36.9698545231264,38.0059751137722,36.1659678579703,36.8001451160379,142850.360601132,0.0,1.0
2020-04-13,40.17,41.39,39.56,41.39,274703,35.880141488137,36.9698545231264,35.3352849706422,36.9698545231264,307546.711142386,0.0,1.0
2020-04-14,40.74,41.3,40.22,41.12,199969,36.3892697094025,36.8894658566108,35.9248018584234,36.7286885235796,223877.454124752,0.0,1.0
2020-04-15,38.8,39.24,38.36,39.24,116812,34.6564473422881,35.0494586008089,34.2634360837673,35.0494586008089,130778.136467255,0.0,1.0
2020-04-16,38.08,38.88,37.71,38.88,193426,34.0133380101632,34.7279039347465,33.6828512700434,34.7279039347465,216552.16779368,0.0,1.0
2020-04-17,40.28,40.42,39.37,39.57,86156,35.9783943027672,36.1034433395692,35.1655755635537,35.3442170446995,96456.8805043388,0.0,1.0
2020-04-20,39.32,40.21,38.84,39.23,103544,35.1209151932672,35.9158697843661,34.6921756385173,35.0405265267516,115923.803739046,0.0,1.0
2020-04-21,38.26,38.77,37.95,38.12,333212,34.1741153431944,34.6296511201163,33.8972210474184,34.0490663063923,373051.094138676,0.0,1.0
2020-04-22,38.85,39.21,38.67,39.21,351118,34.7011077125746,35.022662378637,34.5403303795433,35.022662378637,393097.949869103,0.0,1.0
2020-04-23,39.4,40.03,39.24,39.36,172347,35.1923717857256,35.7550924513349,35.0494586008089,35.1566434894964,192952.945636767,0.0,1.0
2020-04-24,39.87,40.16,39.1,39.73,152928,35.6121792664182,35.8712094140797,34.9244095640068,35.4871302296162,171212.194412085,0.0,1.0
2020-04-27,41.35,41.53,40.02,40.13,121907,36.9341262268973,37.0949035599285,35.7461603772776,35.8444131919078,136482.298756238,0.0,1.0
2020-04-28,42.44,42.92,41.84,42.45,120276,37.907722299142,38.3364618538919,37.3717978557045,37.9166543731993,134656.295087282,0.0,1.0
2020-04-29,44.72,44.86,43.67,43.67,154752,39.9442351842042,40.0692842210063,39.0063674081887,39.0063674081887,173254.273315932,0.0,1.0
2020-04-30,43.32,43.99,43.02,43.99,81701,38.6937448161835,39.292193778022,38.4257825944648,39.292193778022,91469.237128987,0.0,1.0
2020-05-01,41.14,42.24,40.94,42.24,60159,36.7465526716942,37.7290808179961,36.5679111905483,37.7290808179961,67351.6583204944,0.0,1.0
2020-05-04,41.18,41.23,40.03,40.5,74966,36.7822809679233,36.8269413382098,35.7550924513349,36.1748999320276,83928.9951238251,0.0,1.0
2020-05-05,40.89,42.15,40.82,41.89,163380,36.5232508202619,37.6486921514805,36.4607263018609,37.416458225991,182913.843920318,0.0,1.0
2020-05-06,39.97,41.39,39.97,41.29,158414,35.7015000069911,36.9698545231264,35.7015000069911,36.8805337825535,177354.104974864,0.0,1.0
2020-05-07,40.97,41.58,40.78,40.78,108001,36.5947074127202,37.1395639302149,36.4249980056317,36.4249980056317,120913.686236003,0.0,1.0
2020-05-08,42.61,42.66,41.64,41.68,100333,38.0595675581159,38.1042279284024,37.1931563745587,37.2288846707879,112328.894002064,0.0,1.0
2020-05-11,41.71,42.19,41.35,42.19,92906,37.2556808929597,37.6844204477097,36.9341262268973,37.6844204477097,104013.915921539,0.0,1.0
2020-05-12,40.62,42.08,40.55,41.99,82106,36.282084820715,37.5861676330795,36.219560302314,37.5057789665639,91922.659254019,0.0,1.0
2020-05-13,38.87,40.31,38.54,40.31,79317,34.7189718606892,36.005190524939,34.4242134167986,36.005190524939,88800.204175712,0.0,1.0
2020-05-14,39.74,39.74,37.38,38.11,1078825,35.4960623036735,35.4960623036735,33.3880928261528,34.0401342323351,1207810.18280901,0.0,1.0
2020-05-15,39.8,40.06,39.13,39.44,75750,35.5496547480172,35.7818886735068,34.9512057861787,35.2281000819547,84806.7307930228,0.0,1.0
2020-05-18,42.74,43.03,41.5,41.5,110217,38.1756845208607,38.4347146685221,37.0681073377566,37.0681073377566,123394.63297445,0.0,1.0
2020-05-19,42.08,42.88,41.87,42.71,99643,37.5861676330795,38.3007335576628,37.3985940778764,38.1488882986888,111556.397048306,0.0,1.0
2020-05-20,43.01,43.26,42.79,42.86,55728,38.4168505204075,38.6401523718398,38.2203448911471,38.2828694095482,62390.8844044037,0.0,1.0
2020-05-21,42.89,43.32,42.76,43.06,69284,38.30966563172,38.6937448161835,38.1935486689753,38.461510890694,77567.6506437465,0.0,1.0
2020-05-22,42.75,42.83,42.18,42.83,56366,38.184616594918,38.2560731873763,37.6754883736524,38.2560731873763,63105.1641964293,0.0,1.0
2020-05-26,44.86,45.29,44.34,44.4,86081,40.0692842210063,40.4533634054698,39.6048163700272,39.6584088143709,96372.9134441479,0.0,1.0
2020-05-27,46.45,46.5,45.07,46.14,63243,41.4894839961156,41.534144366402,40.2568577762094,41.2125897003395,70804.3838355529,0.0,1.0
2020-05-28,45.47,46.85,45.32,46.85,125355,40.6141407385011,41.8467669584072,40.4801596276417,41.8467669584072,140342.544403424,0.0,1.0
2020-05-29,45.14,45.43,44.4,45.06,59623,40.3193822946105,40.5784124422719,39.6584088143709,40.2479257021521,66751.5737303286,0.0,1.0
2020-06-01,45.8,45.93,45.02,45.02,29592,40.9088991823917,41.0250161451364,40.212197405923,40.212197405923,33130.043269005,0.0,1.0
2020-06-02,46.54,46.61,46.08,46.16,151608,41.5698726626312,41.6323971810322,41.1589972559958,41.2304538484541,169734.374152721,0.0,1.0
2020-06-03,48.18,48.37,47.18,47.18,247363,43.0347328080268,43.2044422151154,42.1415254022978,42.1415254022978,276937.91880072,0.0,1.0
2020-06-04,49.05,49.08,47.69,48.12,266302,43.8118232510111,43.838619473183,42.5970611792196,42.9811403636831,298141.280840179,0.0,1.0
2020-06-05,51.48,52.34,51.23,51.7,136244,45.9823172469328,46.7504756158598,45.7590153955005,46.1788228761932,152533.441982371,0.0,1.0
2020-06-08,53.54,53.54,52.42,52.81,221286,47.8223245027347,47.8223245027347,46.8219322083181,47.1702830965525,247743.131752671,0.0,1.0
2020-06-09,51.56,52.26,51.14,52.26,54968,46.0537738393911,46.6790190234015,45.6786267289849,46.6790190234015,61540.0181944671,0.0,1.0
2020-06-10,49.51,51.24,49.45,51.24,66951,44.2226986576465,45.7679474695578,44.1691062133028,45.7679474695578,74955.7152914016,0.0,1.0
2020-06-11,45.3,47.35,45.16,46.64,449701,40.4622954795271,42.2933706612717,40.337246442725,41.6591934032041,503467.612466708,0.0,1.0
2020-06-12,46.82,47.55,45.54,47.26,55177,41.8199707362353,42.4720121424175,40.6766652569021,42.2129819947561,61774.0064021996,0.0,1.0
2020-06-15,47.42,47.68,44.72,45.08,223709,42.3558951796727,42.5881291051623,39.9442351842042,40.2657898502667,250455.827577246,0.0,1.0
2020-06-16,48.41,49.52,47.4,49.52,240698,43.2401705113445,44.2316307317038,42.3380310315582,44.2316307317038,269476.046051736,0.0,1.0
2020-06-17,47.43,48.38,47.36,48.38,131807,42.36482725373,43.2133742891727,42.302302735329,43.2133742891727,147565.950701465,0.0,1.0
2020-06-18,47.46,48.01,46.87,46.87,118670,42.3916234759019,42.8828875490529,41.8646311065218,41.8646311065218,132858.28043839,0.0,1.0
2020-06-19,46.78,48.32,46.44,48.32,299309,41.7842424400061,43.1597818448289,41.4805519220583,43.1597818448289,335094.624249886,0.0,1.0
2020-06-22,46.57,46.75,46.06,46.48,107559,41.596668884803,41.7574462178343,41.1411331078812,41.5162802182874,120418.840361277,0.0,1.0
2020-06-23,46.75,47.28,46.65,47.15,151522,41.7574462178343,42.2308461428707,41.6681254772614,42.1147291801259,169638.091923702,0.0,1.0
2020-06-24,44.6,46.26,44.28,46.04,110479,39.8370502955168,41.319774589027,39.5512239256835,41.1232689597666,123687.957904718,0.0,1.0
2020-06-25,45.04,45.05,43.89,44.0,72399,40.4787304957925,40.4877177805385,39.4451927500074,39.5440528822129,80557.1449514442,0.2784,1.0
2020-06-26,43.64,44.57,43.38,44.57,199911,39.2205106313585,40.0563281127325,38.9868412279636,40.0563281127325,222437.594502523,0.0,1.0
2020-06-29,44.75,44.9,43.7101,44.07,214081,40.2180992381598,40.3529085093491,39.2835114974276,39.6069638754346,238204.31426332,0.0,1.0
2020-06-30,45.47,45.65,44.4,44.65,170953,40.8651837398687,41.0269548652959,39.9035442720512,40.1282263907002,190216.516814931,0.0,1.0
2020-07-01,44.8,46.04,44.74,45.64,194193,40.2630356618895,41.3774589703883,40.2091119534138,41.01796758055,216075.272442379,0.0,1.0
2020-07-02,45.03,46.16,44.95,45.68,167871,40.4697432110466,41.4853063873398,40.3978449330789,41.0539167195338,186787.22744988,0.0,1.0
2020-07-06,45.63,46.2,45.16,45.91,117812,41.008980295804,41.5212555263236,40.586577912744,41.2606242686908,131087.423321034,0.0,1.0
2020-07-07,44.41,45.18,44.34,45.18,149536,39.9125315567972,40.6045524822359,39.8496205635755,40.6045524822359,166386.182508863,0.0,1.0
2020-07-08,44.65,44.89,44.1,44.42,160700,40.1282263907002,40.3439212246032,39.6339257296725,39.9215188415432,178808.176821462,0.0,1.0
2020-07-09,43.38,44.6,43.09,44.6,132629,38.9868412279636,40.0832899669704,38.7262099703308,40.0832899669704,147574.049058206,0.0,1.0
2020-07-10,44.67,44.67,43.3,43.3,127783,40.1462009601921,40.1462009601921,38.9149429499959,38.9149429499959,142181.98667565,0.0,1.0
2020-07-13,44.67,45.49,44.41,45.12,198635,40.1462009601921,40.8831583093606,39.9125315567972,40.5506287737602,221017.810845869,0.0,1.0
2020-07-14,45.24,45.31,44.22,44.44,154429,40.6584761907117,40.7213871839334,39.741773146624,39.9394934110351,171830.540997894,0.0,1.0
2020-07-15,46.53,46.73,45.81,46.18,124966,41.8178359229402,41.9975816178593,41.1707514212313,41.5032809568317,139047.558336471,0.0,1.0
2020-07-16,46.56,46.93,46.12,46.18,55788,41.8447977771781,42.1773273127785,41.4493572483559,41.5032809568317,62074.3657032716,0.0,1.0
2020-07-17,46.33,46.88,46.33,46.77,94715,41.638090228021,42.1323908890487,41.638090228021,42.0335307568432,105387.781379246,0.0,1.0
2020-07-20,45.78,46.28,45.7,46.23,75745,41.1437895669934,41.5931538042913,41.0718912890257,41.5482173805615,84280.1826592513,0.0,1.0
2020-07-21,46.58,46.83,46.15,46.15,72664,41.86277234667,42.0874544653189,41.4763191025938,41.4763191025938,80852.0059773164,0.0,1.0
2020-07-22,46.94,46.94,46.2738,46.48,101706,42.1863145975244,42.1863145975244,41.5875816877488,41.7728994992104,113166.549046694,0.0,1.0
2020-07-23,47.04,47.435,46.78,46.96,83649,42.276187444984,42.6311851924493,42.0425180415891,42.2042891670164,93074.8300120631,0.0,1.0
2020-07-24,46.6614,47.12,46.57,46.95,55379,41.9359288445021,42.3480857229517,41.853785061924,42.1953018822704,61619.2783086233,0.0,1.0
2020-07-27,46.59,46.66,46.1,46.66,47152,41.8717596314159,41.9346706246376,41.431382678864,41.9346706246376,52465.2343091824,0.0,1.0
2020-07-28,46.37,46.72,46.32,46.41,39378,41.6740393670049,41.9885943331134,41.6291029432751,41.7099885059887,43815.2357615155,0.0,1.0
2020-07-29,47.16,47.23,46.36,46.47,86549,42.3840348619355,42.4469458551572,41.6650520822589,41.7639122144644,96301.6110499115,0.0,1.0
2020-07-30,46.53,46.64,45.99,46.56,42153,41.8178359229402,41.9166960551457,41.3325225466585,41.8447977771781,46902.9314098016,0.0,1.0
2020-07-31,46.36,46.42,45.71,46.42,85096,41.6650520822589,41.7189757907347,41.0808785737717,41.7189757907347,94684.8824816377,0.0,1.0
2020-08-03,46.56,46.71,46.13,46.53,49796,41.8447977771781,41.9796070483674,41.4583445331019,41.8178359229402,55407.1684692069,0.0,1.0
2020-08-04,46.759,46.86,46.41,46.42,36010,42.0236447436226,42.1144163195568,41.7099885059887,41.7189757907347,40067.7190251454,0.0,1.0
2020-08-05,47.24,47.28,47.0473,47.19,58771,42.4559331399032,42.491882278887,42.2827481628486,42.4109967161734,65393.4994397895,0.0,1.0
2020-08-06,47.1328,47.38,46.97,47.11,46339,42.3595894474265,42.5817551263466,42.2132764517623,42.3390984382057,51560.6229354683,0.0,1.0
2020-08-07,47.92,47.94,46.98,46.98,38043,43.0670685026283,43.0850430721202,42.2222637365083,42.2222637365083,42329.8038009888,0.0,1.0
2020-08-10,48.95,48.99,48.17,48.17,35610,43.9927588314619,44.0287079704457,43.2917506212772,43.2917506212772,39622.6457785456,0.0,1.0
2020-08-11,48.98,50.1,48.94,49.62,211647,44.0197206856998,45.026296577247,43.9837715467159,44.5949069094411,235496.04355776,0.0,1.0
2020-08-12,49.0,49.59,48.67,49.59,75036,44.0376952551917,44.5679450552032,43.7411148585751,44.5679450552032,83491.2903296532,0.0,1.0
2020-08-13,48.54,48.883,48.38,48.68,69329,43.6242801568776,43.932544023664,43.4804836009423,43.750102143321,77141.2077837909,0.0,1.0
2020-08-14,48.79,49.0298,48.2603,48.37,38927,43.8489622755266,44.0644773637346,43.3729058025332,43.4714963161964,43313.4156759743,0.0,1.0
2020-08-17,48.47,48.87,48.4295,48.87,62259,43.5613691636559,43.9208605534942,43.5249706604348,43.9208605534942,69274.5381501397,0.0,1.0
2020-08-18,48.09,48.6212,48.08,48.48,52054,43.2198523433096,43.6972569090148,43.2108650585636,43.5703564484019,57919.6069462626,0.0,1.0
2020-08-19,47.986,48.49,47.87,48.09,56122,43.1263845819516,43.5793437331479,43.0221320788985,43.2198523433096,62446.0018641825,0.0,1.0
2020-08-20,47.5,47.7667,47.435,47.55,39898,42.6896025432981,42.9292934274728,42.6311851924493,42.7345389670279,44393.8309820953,0.0,1.0
2020-08-21,47.3998,47.5788,47.25,47.4565,49287,42.5995499501436,42.7604223470962,42.4649204246491,42.6505078546531,54840.8127629087,0.0,1.0
2020-08-24,48.62,48.64,47.53,47.75,58288,43.6961784348453,43.7141530043372,42.7165643975359,42.914284661947,64856.0734945203,0.0,1.0
2020-08-25,48.4749,48.99,48.21,48.92,42710,43.5657729331815,44.0287079704457,43.327699760261,43.965796977224,47522.6959056917,0.0,1.0
2020-08-26,48.1258,48.43,47.982,48.43,41712,43.2520268227001,43.5254200246721,43.1227896680532,43.5254200246721,46412.2381554253,0.0,1.0
2020-08-27,48.66,48.84,48.24,48.24,74599,43.7321275738291,43.8938986992564,43.3546616144989,43.3546616144989,83005.047807743,0.0,1.0
2020-08-28,49.0472,49.07,48.6,48.84,43767,44.0801152391926,44.1006062484134,43.6782038653534,43.8938986992564,48698.8019598317,0.0,1.0
2020-08-31,48.36,48.89,48.36,48.89,99847,43.4625090314504,43.9388351229862,43.4625090314504,43.9388351229862,111098.071133121,0.0,1.0
2020-09-01,48.36,48.45,48.08,48.18,58400,43.4625090314504,43.543394594164,43.2108650585636,43.3007379060232,64980.6940035683,0.0,1.0
2020-09-02,49.2469,49.34,48.311,48.46,42059,44.2595913155694,44.3432629365542,43.4184713361952,43.55238187891,46798.3391968506,0.0,1.0
2020-09-03,48.47,49.99,48.16,49.31,85930,43.5613691636559,44.9274364450415,43.2827633365313,44.3163010823164,95612.8602007984,0.0,1.0
2020-09-04,48.7444,49.19,48.02,48.95,110380,43.807980257085,44.2084536653649,43.1569413500879,43.9927588314619,122817.96239921,0.0,1.0
2020-09-08,47.69,48.26,47.69,48.18,81424,42.8603609534713,43.3726361839908,42.8603609534713,43.3007379060232,90599.1100778516,0.0,1.0
2020-09-09,48.05,48.4497,47.7707,48.08,42404,43.1839032043257,43.5431249756216,42.9328883413711,43.2108650585636,47182.214872043,0.0,1.0
2020-09-10,47.35,48.4619,47.29,48.24,74033,42.5547932721087,43.5540894630117,42.500869563633,43.3546616144989,82375.2691638043,0.0,1.0
2020-09-11,47.6213,47.73,47.2,47.46,83386,42.7986183072665,42.8963100924551,42.4199840009193,42.6536534043142,92782.1943524237,0.0,1.0
2020-09-14,48.51,48.611,47.98,47.98,33226,43.5973183026398,43.6880898785739,43.120992211104,43.120992211104,36970.0092288109,0.0,1.0
2020-09-15,48.2397,48.71,48.22,48.7,26899,43.3543919959565,43.7770639975589,43.336687045007,43.768076712813,29930.0631507189,0.0,1.0
2020-09-16,48.91,49.5204,48.364,48.364,30386,43.9568096924781,44.5053935533713,43.4661039453488,43.4661039453488,33809.9891779524,0.0,1.0
2020-09-17,48.69,48.89,48.06,48.2,40822,43.759089428067,43.9388351229862,43.1928904890717,43.3187124755151,45421.9501817408,0.0,1.0
2020-09-18,48.16,48.77,47.98,48.77,58075,43.2827633365313,43.8309877060347,43.120992211104,43.8309877060347,64619.0719907058,0.0,1.0
2020-09-21,46.48,47.19,46.04,47.19,143911,41.7728994992104,42.4109967161734,41.3774589703883,42.4109967161734,160127.339978553,0.0,1.0
2020-09-22,46.4403,46.95,46.1301,46.51,57844,41.7372199787689,42.1953018822704,41.4584344059493,41.7998613534483,64362.0421907946,0.0,1.0
2020-09-23,45.351,46.89,45.33,46.56,141032,40.7582350513918,42.1413781737947,40.7393617534253,41.8447977771781,156923.925286151,0.0,1.0
2020-09-24,45.19,45.719,44.45,45.07,93498,40.8484673902412,41.3266448465244,40.1795613077279,40.7399961336174,103435.327931285,0.2614,1.0
2020-09-25,45.8678,46.0047,44.99,45.0,76278,41.4611492047379,41.5848968300029,40.6676819625349,40.6767212339202,84385.11993778,0.0,1.0
2020-09-28,46.82,47.06,46.45,46.46,32739,42.3218686260477,42.5388111392952,41.987415584791,41.9964548561763,36218.6271486271,0.0,1.0
2020-09-29,46.352,46.7288,46.07,46.72,480368,41.8988307252149,42.2394304710136,41.643923272149,42.2314759121945,531423.363148896,0.0,1.0
2020-09-30,46.67,47.17,46.4,46.55,122621,42.1862795552679,42.6382431245337,41.9422192278644,42.0778082986441,135653.632658047,0.0,1.0
2020-10-01,46.66,46.99,46.32,46.73,219751,42.1772402838826,42.475536239598,41.8699050567819,42.2405151835798,243106.983552887,0.0,1.0
2020-10-02,47.2448,47.41,45.8,45.8,129338,42.7058568744959,42.8551856377813,41.3998629447455,41.3998629447455,143084.541316141,0.0,1.0
2020-10-05,48.12,48.2,47.54,47.54,89622,43.4969739061387,43.5692880772212,42.9726961657904,42.9726961657904,99147.3717069629,0.0,1.0
2020-10-06,47.6705,48.919,47.54,48.39,116101,43.0906586573687,44.2192116898254,42.9726961657904,43.7410342335422,128440.661919508,0.0,1.0
2020-10-07,48.59,48.68,48.14,48.14,110869,43.9218196612485,44.0031731037164,43.5150524489093,43.5150524489093,122652.584786986,0.0,1.0
2020-10-08,49.37,49.39,48.78,48.78,79989,44.6268828293031,44.6449613720738,44.0935658175695,44.0935658175695,88490.5393259274,0.0,1.0
2020-10-09,49.2579,49.65,49.2,49.65,142564,44.5255525970737,44.879982428092,44.4732152157528,44.879982428092,157716.251590363,0.0,1.0
2020-10-12,49.61,49.73,49.25,49.33,88843,44.8438253425507,44.9522965991745,44.5184115726793,44.5907257437619,98285.5765834473,0.0,1.0
2020-10-13,49.0977,49.4761,48.89,49.44,44777,44.380743469481,44.7227894987013,44.192997802808,44.6901577290003,49536.0722023909,0.0,1.0
2020-10-14,48.9042,49.3663,48.85,49.05,55779,44.2058335681751,44.6235382988906,44.1568407172667,44.337626144973,61707.4071817488,0.0,1.0
2020-10-15,49.2036,49.2274,48.38,48.42,99390,44.4764693534515,44.4979828193485,43.7319949621569,43.7681520476982,109953.552408505,0.0,1.0
2020-10-16,49.2,49.51,49.0605,49.36,49125,44.4732152157528,44.7534326286976,44.3471173799276,44.6178435579178,54346.1944065581,0.0,1.0
2020-10-19,48.6,49.41,48.54,49.35,51498,43.9308589326338,44.6630399148444,43.8766233043219,44.6088042865325,56971.4059959071,0.0,1.0
2020-10-20,48.9691,49.42,48.84,48.88,46727,44.2644984394658,44.6720791862297,44.1478014458814,44.1839585314227,51693.3257208192,0.0,1.0
2020-10-21,48.72,49.055,48.69,48.89,86926,44.0393301892576,44.3421457806657,44.0122123751017,44.192997802808,96164.830432254,0.0,1.0
2020-10-22,49.49,49.51,48.68,48.72,104880,44.7353540859269,44.7534326286976,44.0031731037164,44.0393301892576,116027.050775772,0.0,1.0
2020-10-23,49.69,49.8903,49.3815,49.7,39326,44.9161395136332,45.0971961194811,44.6372779913963,44.9251787850186,43505.7189054923,0.0,1.0
2020-10-26,48.58,49.14,48.1697,49.14,76376,43.9127803898632,44.4189795874409,43.5418990849237,44.4189795874409,84493.5357556292,0.0,1.0
2020-10-27,47.7664,48.53,47.76,48.53,50631,43.1773452699539,43.8675840329366,43.1715601362673,43.8675840329366,56012.2578930982,0.0,1.0
2020-10-28,46.41,47.2988,46.38,46.82,55578,41.9512584992497,42.7546689399766,41.9241406850938,42.3218686260477,61485.0441267723,0.0,1.0
2020-10-29,46.95,47.2698,46.03,46.36,50488,42.4393791540568,42.7284550529591,41.6077661866077,41.9060621423231,55854.0593017467,0.0,1.0
2020-10-30,46.8001,47.0,46.29,46.57,90447,42.3038804759909,42.4845755109833,41.8427872426259,42.0958868414148,100060.055887836,0.0,1.0
2020-11-02,48.03,48.1498,47.27,47.5,47994,43.4156204636708,43.5239109348669,42.7286358383869,42.9365390802491,53094.9873658698,0.0,1.0
2020-11-03,49.07,49.32,48.66,48.66,127901,44.3557046877437,44.5816864723766,43.9850945609457,43.9850945609457,141494.811415637,0.0,1.0
2020-11-04,48.37,49.34,48.2255,48.84,35487,43.7229556907716,44.5997650151472,43.5923382192538,44.1478014458814,39258.6951838275,0.0,1.0
2020-11-05,49.43,49.7008,48.94,48.94,53202,44.681118457615,44.9259019267294,44.2381941597346,44.2381941597346,58856.5136858567,0.0,1.0
2020-11-06,48.9411,49.55,48.791,49.5,25827,44.239188479587,44.7895897142388,44.1035090160934,44.7443933573122,28571.9931386906,0.0,1.0
2020-11-09,51.58,52.7688,51.55,51.67,59305,46.6245618054579,47.6991503877442,46.5974439913019,46.7059152479257,65608.1640566093,0.0,1.0
2020-11-10,52.4756,52.6,51.67,51.72,56525,47.4341189507267,47.5465674867601,46.7059152479257,46.7511116048523,62532.6949380296,0.0,1.0
2020-11-11,52.1691,52.77,51.9552,52.77,194209,47.1570652827668,47.7002351003104,46.9637152678349,47.7002351003104,214850.281313043,0.0,1.0
2020-11-12,51.29,51.84,50.8901,51.81,42715,46.3624229352837,46.8595828614761,46.000942472585,46.8324650473201,47254.914892135,0.0,1.0
2020-11-13,52.5095,52.6299,51.56,51.56,54361,47.464762080723,47.5735949082022,46.6064832626873,46.6064832626873,60138.6966745019,0.0,1.0
2020-11-16,53.74,53.74,53.0671,53.56,117357,48.5770444246861,48.5770444246861,47.9687918531682,48.4143375397504,129830.154442146,0.0,1.0
2020-11-17,53.4421,53.65,52.7729,53.23,109670,48.3077645301175,48.4956909822182,47.7028564890122,48.116041584035,121326.150444117,0.0,1.0
2020-11-18,52.9706,53.97,52.91,53.66,70633,47.8815628842999,48.7849476665483,47.8267848997049,48.5047302536035,78140.147572894,0.0,1.0
2020-11-19,52.93,52.93,52.35,52.86,46515,47.8448634424755,47.8448634424755,47.3205857021272,47.7815885427783,51458.7935434311,0.0,1.0
2020-11-20,52.63,52.94,52.49,52.88,204791,47.573685300916,47.8539027138608,47.4471355015216,47.7996670855489,226556.977073047,0.0,1.0
2020-11-23,53.67,53.8065,53.07,53.07,46036,48.5137695249888,48.6371555793984,47.9714132418699,47.9714132418699,50928.8835765967,0.0,1.0
2020-11-24,55.1376,55.17,54.35,54.35,60805,49.8403729934978,49.8696602327862,49.1284399791903,49.1284399791903,67267.5898400156,0.0,1.0
2020-11-25,54.64,55.09,54.3729,55.09,31171,49.3905788493645,49.7973460617037,49.1491399106627,49.7973460617037,34483.9740630396,0.0,1.0
2020-11-27,54.3719,54.67,54.3101,54.67,9970,49.1482359835241,49.4176966635204,49.0923732863629,49.4176966635204,11029.6500403743,0.0,1.0
2020-11-30,53.45,54.17,53.4373,54.17,64476,48.3149055545119,48.9657330942546,48.3034256798526,48.9657330942546,71328.7578739388,0.0,1.0
2020-12-01,54.0423,54.56,54.01,54.31,229471,48.8503015986641,49.3182646782819,48.8211047520896,49.092282893649,253860.06262936,0.0,1.0
2020-12-02,54.35,54.41,53.8172,53.9,59841,49.1284399791903,49.1826756075022,48.6468275997807,48.7216727668511,66201.1322032132,0.0,1.0
2020-12-03,54.58,54.8576,54.289,54.5,39992,49.3363432210526,49.5872733947089,49.0733004237399,49.26402904997,44242.5039533246,0.0,1.0
2020-12-04,55.46,55.46,54.87,54.87,27291,50.1317991029603,50.1317991029603,49.5984820912267,49.5984820912267,30191.5927032953,0.0,1.0
2020-12-07,55.08,55.27,54.92,55.27,36051,49.7883067903183,49.9600529466393,49.6436784481533,49.9600529466393,39882.6392783884,0.0,1.0
2020-12-08,55.26,55.29,54.81,54.81,98492,49.951013675254,49.97813148941,49.5442464629148,49.5442464629148,108960.109506173,0.0,1.0
2020-12-09,55.34,55.66,54.9827,55.5609,26333,50.0233278463366,50.3125845306666,49.7003546797392,50.2230053512382,29131.7727696264,0.0,1.0
2020-12-10,55.2014,55.23,54.96,55.11,21335,49.8980435449361,49.9238958610981,49.6798355336946,49.8154246044743,23602.5660593164,0.0,1.0
2020-12-11,54.7847,54.982,54.4,54.89,112248,49.52137710631,49.6997219307422,49.1736363361169,49.6165606339974,124178.150223864,0.0,1.0
2020-12-14,54.25,55.38,54.2,55.38,27553,49.0380472653371,50.0594849318778,48.9928509084106,50.0594849318778,30481.4390734636,0.0,1.0
2020-12-15,55.0089,55.08,54.33,54.6,50137,49.7240375707688,49.7883067903183,49.1103614364197,49.3544217638232,55465.7536684296,0.0,1.0
2020-12-16,54.92,55.18,54.7478,55.18,105151,49.6436784481533,49.8786995041715,49.4880221948982,49.8786995041715,116326.853700641,0.0,1.0
2020-12-17,55.0703,55.14,54.93,55.06,22875,49.7795386970746,49.8425424186302,49.6527177195386,49.7702282475477,25306.2431969469,0.0,1.0
2020-12-18,54.74,55.097,54.415,55.097,36224,49.4809715632176,49.8036735516734,49.1871952431949,49.8036735516734,40074.0263854079,0.0,1.0
2020-12-21,54.41,54.6,53.8108,54.25,53198,49.1826756075022,49.3544217638232,48.6410424660941,49.0380472653371,58852.0885504342,0.0,1.0
2020-12-22,54.02,54.5,54.0,54.5,30310,48.8301440234749,49.26402904997,48.8120654807043,49.26402904997,33531.4636633644,0.0,1.0
2020-12-23,54.6306,54.78,54.3,54.3,36896,49.3820819342623,49.5171286487589,49.0832436222637,49.0832436222637,40817.4491363739,0.0,1.0
2020-12-24,54.2593,54.36,53.86,54.36,79566,49.3715963794553,49.4632252754309,49.0082655138836,49.4632252754309,87442.8979492445,0.3597,1.0
2020-12-28,54.31,54.77,54.26,54.56,26112,49.4177292992762,49.8362922798998,49.3722333231214,49.6452091800499,28697.0433508116,0.0,1.0
2020-12-29,54.0108,54.5,53.88,54.5,44801,49.1454813779662,49.5906140086642,49.0264639043454,49.5906140086642,49236.2223942904,0.0,1.0
2020-12-30,54.39,54.52,54.09,54.17,84961,49.4905228611238,49.6088123991261,49.2175470041953,49.2903405660429,93371.9937242762,0.0,1.0
2020-12-31,54.93,54.95,54.19,54.35,44848,49.9818794035949,50.0000777940568,49.3085389565048,49.4541260802,49287.8753139246,0.0,1.0
2021-01-04,54.05,55.13,53.66,55.13,96336,49.1811502232716,50.1638633082139,48.8262816092646,50.1638633082139,105873.099274042,0.0,1.0
2021-01-05,54.58,54.91,54.07,54.07,56517,49.6634075705118,49.963681013133,49.1993486137334,49.1993486137334,62112.0863609764,0.0,1.0
2021-01-06,56.6669,57.04,55.22,55.22,116888,51.5623186232582,51.9018095973249,50.2457560652924,50.2457560652924,128459.712131957,0.0,1.0
2021-01-07,57.16,57.43,57.01,57.19,211538,52.0109999400962,52.2566782113318,51.874512011632,52.0382975257891,232479.900288909,0.0,1.0
2021-01-08,56.94,57.28,56.3401,57.28,58012,51.8108176450154,52.1201902828676,51.2649569231109,52.1201902828676,63755.08880466,0.0,1.0
2021-01-11,57.07,57.179,56.5,56.5,63746,51.9291071830177,52.028288411035,51.4104530548537,51.4104530548537,70056.745000032,0.0,1.0
2021-01-12,57.6434,57.65,57.2284,57.24,40017,52.4508550375603,52.4568605064127,52.0732384354759,52.0837935019438,43978.6145745031,0.0,1.0
2021-01-13,57.5629,57.7003,57.32,57.59,75381,52.3776065159511,52.5026294584243,52.1565870637914,52.402265335027,82843.5901052209,0.0,1.0
2021-01-14,57.95,58.24,57.56,57.68,92366,52.7298363633411,52.9937130250386,52.3749677493342,52.4841580921055,101510.076062387,0.0,1.0
2021-01-15,57.57,57.73,56.99,57.41,51849,52.3840669445651,52.5296540682603,51.8563136211701,52.2384798208699,56981.9623428397,0.0,1.0
2021-01-19,57.73,57.94,57.5841,57.9,70168,52.5296540682603,52.7207371681102,52.3968968098407,52.6843403871864,77114.5120189853,0.0,1.0
2021-01-20,57.94,58.0,57.6146,57.89,58905,52.7207371681102,52.7753323394958,52.4246493552951,52.6752411919554,64736.4942777096,0.0,1.0
2021-01-21,57.6606,57.99,57.59,57.99,92492,52.4665056533575,52.7662331442649,52.402265335027,52.7662331442649,101648.549846939,0.0,1.0
2021-01-22,57.4951,57.545,56.985,57.18,27711,52.3159139722853,52.3613189564877,51.8517640235547,52.0291983305581,30454.3416166643,0.0,1.0
2021-01-25,57.58,57.71,57.03,57.11,64636,52.393166139796,52.5114556777984,51.8927104020939,51.9655039639415,71034.8534782115,0.0,1.0
2021-01-26,57.5078,57.775,57.1801,57.72,65053,52.3274699502286,52.5706004467995,52.0292893225105,52.5205548730293,71493.1357651787,0.0,1.0
2021-01-27,56.4568,57.12,56.27,56.81,111813,51.371144531456,51.9746031591725,51.2011715645419,51.6925281070131,122882.295809754,0.0,1.0
2021-01-28,56.585,57.11,56.58,56.67,36197,51.4877962143168,51.9655039639415,51.4832466167013,51.5651393737798,39780.441106362,0.0,1.0
2021-01-29,55.63,56.575,55.4,56.43,82639,50.6188230697613,51.4786970190858,50.4095415794495,51.3467586882371,90820.1196946889,0.0,1.0
2021-02-01,56.14,56.33,55.61,56.09,92321,51.0828820265396,51.2557667359276,50.6006246792994,51.0373860503849,101460.621139333,0.0,1.0
2021-02-02,56.66,57.111,56.485,56.62,50786,51.5560401785489,51.9664138834646,51.3968042620073,51.5196433976251,55813.7271604747,0.0,1.0
2021-02-03,57.0416,57.08,56.64,56.73,39852,51.9032654685618,51.9382063782487,51.537841788087,51.6197345451655,43797.2798566385,0.0,1.0
2021-02-04,57.6771,57.71,57.17,57.17,42671,52.4815193254885,52.5114556777984,52.0200991353272,52.0200991353272,46895.3560364002,0.0,1.0
2021-02-05,58.0396,58.23,57.953,58.08,26480,52.8113651526104,52.9846138298076,52.7325661219104,52.8481259013434,29101.4747215644,0.0,1.0
2021-02-08,58.64,58.64,58.3686,58.37,57545,53.3576808342765,53.3576808342765,53.1107286757086,53.1120025630409,63241.8566031883,0.0,1.0
2021-02-09,58.7653,58.87,58.4312,58.64,72840,53.4716937505203,53.5669623245883,53.1676896378543,53.3576808342765,80051.0354501039,0.0,1.0
2021-02-10,58.97,59.1898,58.64,59.11,36352,53.6579542768978,53.857954588074,53.3576808342765,53.785343010131,39950.7858413259,0.0,1.0
2021-02-11,58.7942,59.16,58.4,59.02,44738,53.4979904247377,53.8308389862858,53.1393001487337,53.7034502530525,49166.9855020147,0.0,1.0
2021-02-12,59.04,59.09,58.69,58.69,36746,53.7216486435144,53.7671446196691,53.4031768104312,53.4031768104312,40383.7911676211,0.0,1.0
2021-02-16,59.07,59.31,58.9799,59.31,66198,53.7489462292072,53.96732691475,53.6669624801764,53.96732691475,72751.4888073309,0.0,1.0
2021-02-17,59.18,59.2099,58.76,58.93,49082,53.8490373767477,53.8762439704882,53.4668711770479,53.621557495974,53941.0340741625,0.0,1.0
2021-02-18,58.9409,59.1099,58.7724,58.96,30211,53.6314756187757,53.7852520181787,53.4781541791342,53.6488550816668,33201.8373418876,0.0,1.0
2021-02-19,59.395,59.55,59.1,59.1,26045,54.044670074213,54.1857076002927,53.7762438149001,53.7762438149001,28623.4104653756,0.0,1.0
2021-02-22,59.73,59.9293,59.26,59.26,49216,54.3494931144498,54.5308400754026,53.9218309385952,53.9218309385952,54088.2998450345,0.0,1.0
2021-02-23,60.0493,60.16,59.47,59.81,94940,54.6400304181739,54.7407585093805,54.1129140384451,54.4222866762974,104338.897661077,0.0,1.0
2021-02-24,60.835,60.945,60.09,60.13,62511,55.3549541874695,55.4550453350099,54.6770641427639,54.7134609236877,68699.4821117716,0.0,1.0
2021-02-25,59.5,60.97,59.36,60.97,135553,54.140211624138,55.4777933230873,54.0128228909047,55.4777933230873,148972.515216474,0.0,1.0
2021-02-26,58.85,59.62,58.68,59.51,78941,53.5487639341264,54.2494019669093,53.3940776152003,54.1493108193689,86756.0240179387,0.0,1.0
2021-03-01,60.15,60.57,59.6,59.6,83468,54.7316593141496,55.1138255138494,54.2312035764474,54.2312035764474,91731.1892771729,0.0,1.0
2021-03-02,60.2535,60.5698,60.03,60.13,33902,54.8258359847899,55.1136435299447,54.6224689713782,54.7134609236877,37258.2400306071,0.0,1.0
2021-03-03,60.34,60.9709,60.2,60.2,118446,54.9045440235376,55.4786122506581,54.7771552903043,54.7771552903043,130171.951467916,0.0,1.0
2021-03-04,59.8123,60.76,59.06,60.41,138959,54.4243794912005,55.2867102232374,53.7398470339763,54.9682383901542,152715.703392518,0.0,1.0
2021-03-05,61.3974,61.54,59.8069,60.54,87060,55.866692927258,55.9964474512513,54.4194659257758,55.0865279281565,95678.7911351736,0.0,1.0
2021-03-08,62.47,62.9396,61.68,61.68,76213,56.8426726077294,57.2699708157747,56.1238361844845,56.1238361844845,83757.9566825752,0.0,1.0
2021-03-09,61.981,62.66,61.95,62.59,98445,56.3977219609361,57.0155573171174,56.3695144557201,56.9518629505008,108190.88666784,0.0,1.0
2021-03-10,63.015,63.18,62.169,62.25,116178,57.338578747816,57.4887154691267,56.5687868312779,56.6424903126486,127679.423345994,0.0,1.0
2021-03-11,63.03,63.5377,62.8206,63.18,58867,57.3522275406625,57.8141936825377,57.1616903925264,57.4887154691267,64694.7323426863,0.0,1.0
2021-03-12,63.8821,63.8896,63.32,63.32,129686,58.1275699662915,58.1343943627147,57.6161042023599,57.6161042023599,142524.69224852,0.0,1.0
2021-03-15,64.23,64.23,63.52,63.95,51549,58.4441309683762,58.4441309683762,57.7980881069789,58.1893535019096,56652.2628558128,0.0,1.0
2021-03-16,63.667,64.1,63.43,64.1,59541,57.9318462768738,58.3258414303738,57.7161953499004,58.3258414303738,65435.4571902065,0.0,1.0
2021-03-17,64.024,64.05,63.2997,63.62,95742,58.2566875466187,58.2803454542191,57.5976328360411,57.8890800592884,105220.294289729,0.0,1.0
2021-03-18,63.9017,64.71,63.75,64.08,118622,58.1454043889442,58.8808923394616,58.0073695972907,58.307643039912,130365.375166972,0.0,1.0
2021-03-19,63.7306,64.06,63.19,63.79,56701,57.9897171585427,58.2894446494501,57.4978146643576,58.0437663782145,62314.3020463529,0.0,1.0
2021-03-22,63.52,63.73,63.22,63.73,34178,57.7980881069789,57.9891712068288,57.5251122500505,57.9891712068288,37561.5635586718,0.0,1.0
2021-03-23,62.6,63.38,62.42,63.36,60356,56.9609621457317,57.6706993737456,56.7971766315747,57.6525009832837,66331.1407966293,0.0,1.0
2021-03-24,62.5873,63.415,62.57,62.76,48033,56.9494061677884,57.7025465570539,56.9336645600389,57.1065492694269,52788.1848678589,0.0,1.0
2021-03-25,63.43,63.54,61.92,62.26,117124,57.8732474595865,57.9736109661379,56.4955302332902,56.8057447080854,128369.76748519,0.1726,1.0
2021-03-26,64.1238,64.2,63.33,63.92,107484,58.5062674672715,58.5757920054462,57.7820079081762,58.3203212614972,117804.174109305,0.0,1.0
2021-03-29,63.8,64.13,63.495,63.93,65475,58.2108337998048,58.511924319459,57.9325531680032,58.3294452166383,71761.6417309248,0.0,1.0
2021-03-30,64.0,64.14,63.69,63.83,199171,58.3933129026255,58.5210482746,58.1104702932534,58.2382056652279,218294.584882627,0.0,1.0
2021-03-31,63.6534,64.12,63.58,63.98,97632,58.0770766174372,58.5028003643179,58.010106786702,58.3750649923435,107006.225360422,0.0,1.0
2021-04-01,63.99,64.03,63.31,63.66,211719,58.3841889474845,58.4206847680486,57.7637599978941,58.0830984278303,232047.392525844,0.0,1.0
2021-04-05,64.52,64.66,64.3,64.49,116657,58.8677585699594,58.9954939419338,58.6670315568566,58.8403867045363,127857.928055051,0.0,1.0
2021-04-06,64.5576,64.7,64.36,64.36,104148,58.9020646412896,59.031989762498,58.7217752877028,58.7217752877028,114147.865032338,0.0,1.0
2021-04-07,64.4671,64.77,64.2765,64.59,112859,58.8194928472633,59.0958574484852,58.6455902622751,58.9316262559466,123695.259627498,0.0,1.0
2021-04-08,64.215,64.55,63.96,64.55,58421,58.5894779381578,58.8951304353825,58.3568170820614,58.8951304353825,64030.3454992341,0.0,1.0
2021-04-09,64.59,64.6,64.21,64.4,70887,58.9316262559466,58.9407502110876,58.5849159605873,58.7582711082669,77693.2798378017,0.0,1.0
2021-04-12,64.79,64.87,64.6401,64.68,125235,59.1141053587673,59.1870969998956,58.9773372712032,59.0137418522159,137259.552534133,0.0,1.0
2021-04-13,64.55,64.69,64.24,64.69,54130,58.8951304353825,59.022865807357,58.6122878260104,59.022865807357,59327.3412278726,0.0,1.0
2021-04-14,64.78,65.04,64.43,64.43,61654,59.1049814036263,59.3422042372932,58.78564297369,58.78564297369,67573.7649374331,0.0,1.0
2021-04-15,65.1003,65.16,64.71,64.98,79486,59.3972216867936,59.4516916989856,59.041113717639,59.287460506447,87117.920651001,0.0,1.0
2021-04-16,65.4,65.6,65.28,65.42,41902,59.6706666223705,59.8531457251912,59.561179160678,59.6889145326525,45925.2586759711,0.0,1.0
2021-04-19,65.19,65.45,65.0,65.45,66822,59.4790635644087,59.7162863980756,59.305708416729,59.7162863980756,73237.9751621819,0.0,1.0
2021-04-20,64.7721,65.152,64.55,65.1,64027,59.0977734790648,59.4443925348728,58.8951304353825,59.3969479681394,70174.6106927213,0.0,1.0
2021-04-21,65.5,65.55,64.68,64.71,46922,59.7619061737808,59.807525949486,59.0137418522159,59.041113717639,51427.2585459863,0.0,1.0
2021-04-22,64.91,65.56,64.77,65.56,51171,59.2235928204597,59.816649904627,59.0958574484852,59.816649904627,56084.2301491127,0.0,1.0
2021-04-23,65.4544,65.625,64.88,64.89,91014,59.7203009383377,59.8759556130438,59.1962209550366,59.2053449101777,99752.7920656493,0.0,1.0
2021-04-26,65.51,65.79,65.49,65.6,55715,59.7710301289219,60.0265008728708,59.7527822186398,59.8531457251912,61064.5264457957,0.0,1.0
2021-04-27,65.6564,65.6785,65.375,65.54,28353,59.9046048321866,59.9247687730483,59.6478567345179,59.798401994345,31075.339106482,0.0,1.0
2021-04-28,65.63,65.7499,65.52,65.63,62058,59.8805175906143,59.9899138127553,59.7801540840629,59.8805175906143,68016.5553652192,0.0,1.0
2021-04-29,66.32,66.33,65.86,66.0,93947,60.5100704953457,60.5191944504867,60.0903685588581,60.2181039308326,102967.40673074,0.0,1.0
2021-04-30,65.9247,66.1824,65.79,66.05,96418,60.1494005486206,60.3845248726051,60.0265008728708,60.2637237065377,105675.662045243,0.0,1.0
2021-05-03,66.51,66.83,66.195,66.28,58733,60.6834256430254,60.9753922075385,60.3960210560828,60.4735746747816,64372.3024632669,0.0,1.0
2021-05-04,66.78,66.8,66.1,66.34,41001,60.9297724318333,60.9480203421154,60.3093434822429,60.5283184056278,44937.7483407354,0.0,1.0
2021-05-05,66.95,67.01,66.48,66.99,36179,61.0848796692309,61.1396234000771,60.6560537776023,61.1213754897951,39652.7596209718,0.0,1.0
2021-05-06,67.62,67.62,66.8,67.02,35236,61.6961846636803,61.6961846636803,60.9480203421154,61.1487473552182,38619.2166175008,0.0,1.0
2021-05-07,68.18,68.19,67.1723,67.35,34264,62.2071261515783,62.2162501067193,61.2877051920161,61.4498378748723,37553.8891526293,0.0,1.0
2021-05-10,68.35,69.1026,68.35,68.42,38539,62.3622333889758,63.0489022528902,62.3622333889758,62.4261010749631,42239.3571694252,0.0,1.0
2021-05-11,67.37,67.98,67.0652,67.79,52653,61.4680857851544,62.0246470487576,61.1899876324556,61.8512919010779,57708.5257282685,0.0,1.0
2021-05-12,66.01,67.46,65.9614,67.27,81493,60.2272278859736,61.5502013814237,60.1828854639882,61.376846233744,89317.6245830967,0.0,1.0
2021-05-13,67.2339,67.47,65.81,66.0,41558,61.3439087556849,61.5593253365648,60.0447487831529,60.2181039308326,45548.2292028068,0.0,1.0
2021-05-14,67.94,68.069,67.4426,67.46,42223,61.9881512281934,62.1058502495128,61.5343256994783,61.5502013814237,46277.0797831972,0.0,1.0
2021-05-17,67.88,68.021,67.705,67.87,36873,61.9334074973472,62.0620552648358,61.7737382823791,61.9242835422062,40413.3946627627,0.0,1.0
2021-05-18,67.2815,67.8999,67.2815,67.79,30868,61.3873387821562,61.9515641680779,61.3873387821562,61.8512919010779,33831.8191210414,0.0,1.0
2021-05-19,66.81,66.81,65.84,66.52,342866,60.9571442972564,60.9571442972564,60.072120648576,60.6925495981664,375786.591122035,0.0,1.0
2021-05-20,67.03,67.35,66.74,66.83,39314,61.1578713103592,61.4498378748723,60.8932766112692,60.9753922075385,43088.7694999553,0.0,1.0
2021-05-21,67.38,67.745,67.23,67.29,114371,61.4772097402954,61.8102341029432,61.3403504131799,61.3950941440261,125352.435683965,0.0,1.0
2021-05-24,67.6,67.8,67.49,67.67,49753,61.6779367533982,61.8604158562189,61.5775732468468,61.7418044393855,54530.0795882199,0.0,1.0
2021-05-25,67.01,67.78,66.94,67.6777,108188,61.1396234000771,61.8421679459368,61.0757557140899,61.7488298848441,118575.769310199,0.0,1.0
2021-05-26,67.32,67.38,66.9424,67.02,63479,61.4224660094492,61.4772097402954,61.0779454633237,61.1487473552182,69573.9939738431,0.0,1.0
2021-05-27,67.67,67.91,67.569,67.71,113281,61.7418044393855,61.9607793627703,61.649652492461,61.7783002599496,124157.778341671,0.0,1.0
2021-05-28,67.66,67.99,67.5105,67.99,64749,61.7326804842444,62.0337710038986,61.5962773548859,62.0337710038986,70965.9341800023,0.0,1.0
2021-06-01,67.98,68.2701,67.747,68.2701,68679,62.0246470487576,62.289332987399,61.8120588939714,62.289332987399,75273.2767077232,0.0,1.0
2021-06-02,68.01,68.16,67.7048,68.16,48402,62.0520189141807,62.1888782412962,61.7735558032763,62.1888782412962,53049.3620933214,0.0,1.0
2021-06-03,68.2,68.26,67.66,67.79,49759,62.2253740618603,62.2801177927065,61.7326804842444,61.8512919010779,54536.6556836821,0.0,1.0
2021-06-04,68.32,68.4,68.054,68.4,72975,62.3348615235527,62.407853164681,62.0921643168012,62.407853164681,79981.7610586367,0.0,1.0
2021-06-07,68.22,68.44,68.07,68.44,66149,62.2436219721424,62.4443489852452,62.1067626450269,62.4443489852452,72500.3564545085,0.0,1.0
2021-06-08,68.16,68.24,67.705,68.24,34139,62.1888782412962,62.2618698824245,61.7737382823791,62.2618698824245,37416.8871638341,0.0,1.0
2021-06-09,67.77,68.06,67.77,68.06,30822,61.8330439907958,62.0976386898858,61.8330439907958,62.0976386898858,33781.4023891648,0.0,1.0
2021-06-10,67.51,68.12,67.45,68.12,80378,61.5958211571289,62.152382420732,61.5410774262827,62.152382420732,88095.5668430435,0.0,1.0
2021-06-11,67.6507,67.74,67.41,67.74,24623,61.7241952059633,61.8056721253727,61.5045816057185,61.8056721253727,26987.1997608333,0.0,1.0
2021-06-14,67.22,67.53,66.97,67.53,38561,61.3312264580389,61.614069067411,61.103127579513,61.614069067411,42263.4695194531,0.0,1.0
2021-06-15,67.46,67.6055,67.063,67.31,38688,61.5502013814237,61.6829549287258,61.1879803623246,61.4133420543082,42402.663540069,0.0,1.0
2021-06-16,66.83,67.32,66.67,67.32,44802,60.9753922075385,61.4224660094492,60.8294089252819,61.4224660094492,49103.7048160197,0.0,1.0
2021-06-17,65.67,66.94,65.4097,66.66,45522,59.9170134111784,61.0757557140899,59.6795168588573,60.8202849701409,49892.8362714801,0.0,1.0
2021-06-18,64.48,65.23,64.48,65.23,61253,58.8312627493952,59.5155593849729,58.8312627493952,59.5155593849729,67134.2625573782,0.0,1.0
2021-06-21,65.5,65.55,64.76,64.76,32573,59.7619061737808,59.807525949486,59.0867334933442,59.0867334933442,35700.5262482079,0.0,1.0
2021-06-22,65.51,65.71,65.27,65.6,70770,59.7710301289219,59.9535092317425,59.552055205537,59.8531457251912,77565.0459762893,0.0,1.0
2021-06-23,65.3191,65.5737,65.29,65.55,30178,59.5968538252795,59.8291497231702,59.5703031158191,59.807525949486,33075.5681428919,0.0,1.0
2021-06-24,65.45,65.52,65.1,65.32,98872,59.9130901104678,59.9771682817089,59.5926992542621,59.7940877924485,108009.324641217,0.2157,1.0
2021-06-25,65.95,66.06,65.474,65.62,34750,60.3707913336188,60.471485602712,59.935059769179,60.0687085263391,37961.4454171281,0.0,1.0
2021-06-28,65.74,66.1,65.54,66.1,36128,60.1785568198953,60.5081017005641,59.995476330635,60.5081017005641,39466.7942454678,0.0,1.0
2021-06-29,65.44,66.0571,65.3888,65.93,73844,59.9039360860047,60.4688309356177,59.8570674807541,60.3524832846927,80668.3446153212,0.0,1.0
2021-06-30,65.65,65.7,65.42,65.53,59873,60.0961705997282,60.1419407220433,59.8856280370787,59.9863223061719,65406.2049340924,0.0,1.0
2021-07-01,66.14,66.24,65.72,65.91,83892,60.5447177984162,60.6362580430464,60.1602487709693,60.3341752357667,91644.9375232722,0.0,1.0
2021-07-02,66.12,66.34,65.955,66.34,84205,60.5264097494901,60.7277982876766,60.3753683458503,60.7277982876766,91986.8636359503,0.0,1.0
2021-07-06,65.39,66.06,64.85,66.06,135960,59.8581659636896,60.471485602712,59.3638486426865,60.471485602712,148524.837954324,0.0,1.0
2021-07-07,65.68,65.75,65.1538,65.23,88128,60.1236326731172,60.1877108443584,59.6419479058731,59.7117015722813,96272.4104092279,0.0,1.0
2021-07-08,64.88,65.2892,64.62,64.8,39777,59.3913107160756,59.7658933971024,59.1533060800371,59.3180785203714,43453.0191181901,0.0,1.0
2021-07-09,66.04,66.11,65.55,65.55,51429,60.453177553786,60.5172557250271,60.004630355098,60.004630355098,56181.8468016541,0.0,1.0
2021-07-12,66.35,66.38,65.83,65.85,26483,60.7369523121396,60.7644143855287,60.2609430400625,60.2792510889886,28930.4448627857,0.0,1.0
2021-07-13,65.59,66.2855,65.58,66.17,42543,60.0412464529501,60.6779088543531,60.032092428487,60.5721798718052,46474.6409318239,0.0,1.0
2021-07-14,65.55,66.1,65.44,65.87,43371,60.004630355098,60.5081017005641,59.9039360860047,60.2975591379146,47379.1611276622,0.0,1.0
2021-07-15,65.66,65.7592,65.1,65.4,40327,60.1053246241912,60.1961325468644,59.5926992542621,59.8673199881527,44053.8477506914,0.0,1.0
2021-07-16,65.08,66.01,65.03,66.01,29252,59.574391205336,60.4257154803969,59.5286210830209,60.4257154803969,31955.3439235059,0.0,1.0
2021-07-19,63.75,64.27,63.31,64.23,123443,58.3569059517543,58.8329152238314,57.9541288753814,58.7962991259793,134851.070694289,0.0,1.0
2021-07-20,64.8806,65.2113,63.87,63.87,43287,59.3918599575434,59.6945835465355,58.4667542453106,58.4667542453106,47287.3982092439,0.0,1.0
2021-07-21,65.36,65.6613,65.27,65.27,42439,59.8307038903006,60.1065146473714,59.7483176701334,59.7483176701334,46361.0296994964,0.0,1.0
2021-07-22,65.01,65.34,64.7699,65.34,19372,59.5103130340949,59.8123958413745,59.2905249067378,59.8123958413745,21162.2768523915,0.0,1.0
2021-07-23,65.3,65.37,65.05,65.25,195123,59.7757797435225,59.8398579147636,59.546929131947,59.7300096212074,213155.427744641,0.0,1.0
2021-07-26,65.6015,65.75,65.27,65.27,60999,60.0517735810825,60.1877108443584,59.7483176701334,59.7483176701334,66636.2650071769,0.0,1.0
2021-07-27,65.71,65.7588,65.0203,65.36,20570,60.1510947465063,60.1957663858858,59.5197416792918,59.8307038903006,22470.9908555489,0.0,1.0
2021-07-28,65.52,65.85,65.08,65.73,32416,59.9771682817089,60.2792510889886,59.574391205336,60.1694027954323,35411.7471839317,0.0,1.0
2021-07-29,66.16,66.29,65.8,65.93,39086,60.5630258473422,60.6820281653615,60.2334809666735,60.3524832846927,42698.1598726293,0.0,1.0
2021-07-30,65.8,66.36,65.7399,65.98,234042,60.2334809666735,60.7461063366026,60.1784652796507,60.3982534070079,255671.154196129,0.0,1.0
2021-08-02,65.81,66.51,65.81,65.91,54072,60.2426349911365,60.8834167035479,60.2426349911365,60.3341752357667,59069.1014847468,0.0,1.0
2021-08-03,66.42,66.43,65.37,66.09,53017,60.8010304833807,60.8101845078438,59.8398579147636,60.4989476761011,57916.6029260398,0.0,1.0
2021-08-04,65.66,66.1662,65.64,65.95,57936,60.1053246241912,60.5687013425093,60.0870165752652,60.3707913336188,63290.1957319923,0.0,1.0
2021-08-05,65.94,65.99,65.73,65.82,187346,60.3616373091558,60.4074074314709,60.1694027954323,60.2517890155995,204659.710881073,0.0,1.0
2021-08-06,66.47,66.68,66.3217,66.33,29500,60.8468006056958,61.0390351194193,60.7110464229093,60.7186442632135,32226.2630159793,0.0,1.0
2021-08-09,66.53,66.6999,66.2698,66.46,38190,60.901724752474,61.0572516281007,60.6635370359462,60.8376465812328,41719.3554094999,0.0,1.0
2021-08-10,67.16,67.25,66.6211,66.66,28884,61.4784282936442,61.5608145138114,60.9851179153321,61.0207270704932,31553.3349475778,0.0,1.0
2021-08-11,67.86,67.87,67.11,67.34,25186,62.1192100060557,62.1283640305187,61.4326581713291,61.6432007339786,27513.5817057781,0.0,1.0
2021-08-12,67.72,67.902,67.4192,67.89,18624,61.9910536635734,62.1576569088003,61.7157006077257,62.1466720794447,20345.1499121897,0.0,1.0
2021-08-13,67.65,67.82,67.61,67.81,27988,61.9269754923322,62.0825939082036,61.8903593944802,62.0734398837406,30574.5304844484,0.0,1.0
2021-08-16,67.77,67.77,67.1368,67.48,66429,62.0368237858885,62.0368237858885,61.45719095689,61.7713570764609,72568.082233508,0.0,1.0
2021-08-17,67.28,67.48,66.79,67.48,23912,61.5882765872005,61.7713570764609,61.1397293885125,61.7713570764609,26121.844109766,0.0,1.0
2021-08-18,66.6497,67.385,66.64,67.09,174805,61.0112984252963,61.6843938440622,61.0024190215672,61.4143501224031,190959.725644348,0.0,1.0
2021-08-19,66.27,66.6979,65.93,66.14,96952,60.6637201164354,61.0554208232081,60.3524832846927,60.5447177984162,105911.88650594,0.0,1.0
2021-08-20,66.72,66.8,66.31,66.31,19760,61.0756512172713,61.1488834129755,60.7003362142875,60.7003362142875,21586.1341422288,0.0,1.0
2021-08-23,66.95,67.1203,66.94,66.97,77290,61.2861937799208,61.442086816526,61.2770397554578,61.3045018288469,84432.8091018657,0.0,1.0
2021-08-24,67.1996,67.3767,67.0,67.23,26073,61.5146782305178,61.6767960037579,61.3319639022359,61.5425064648854,28482.5544276484,0.0,1.0
2021-08-25,67.6132,67.8098,67.1,67.36,27258,61.8932886823083,62.0732568032513,61.4235041468661,61.6615087829046,29777.0670267648,0.0,1.0
2021-08-26,67.0,67.7,66.9456,67.7,35083,61.3319639022359,61.9727456146473,61.2821660091571,61.9727456146473,38325.2198437153,0.0,1.0
2021-08-27,67.66,67.74,67.2,67.2,70592,61.9361295167952,62.0093617124994,61.5150443914963,61.5150443914963,77115.8087736952,0.0,1.0
2021-08-30,67.15,67.65,67.15,67.65,59645,61.4692742691812,61.9269754923322,61.4692742691812,61.9269754923322,65157.1341555283,0.0,1.0
2021-08-31,67.31,67.48,67.171,67.251,27037,61.6157386605895,61.7713570764609,61.4884977205536,61.5617299162577,29535.6431580689,0.0,1.0
2021-09-01,67.17,67.43,66.9509,67.43,26507,61.4875823181073,61.7255869541458,61.2870176421225,61.7255869541458,28956.6628394767,0.0,1.0
2021-09-02,67.57,67.6,67.27,67.27,21602,61.8537432966281,61.8812053700171,61.5791225627375,61.5791225627375,23598.3638532605,0.0,1.0
2021-09-03,67.2,67.49,67.135,67.49,20426,61.5150443914963,61.7805111009239,61.4555432324867,61.7805111009239,22313.6829954031,0.0,1.0
2021-09-07,66.48,67.07,66.46,67.07,29952,60.8559546301589,61.396042073477,60.8376465812328,61.396042073477,32720.0349103258,0.0,1.0
2021-09-08,66.4527,66.54,66.2398,66.3,32844,60.8309641433748,60.910878776937,60.6360749625571,60.6911821898245,35879.3011015872,0.0,1.0
2021-09-09,66.21,66.7387,66.21,66.3,87056,60.6087959696573,61.0927692430172,60.6087959696573,60.6911821898245,95101.340783698,0.0,1.0
2021-09-10,65.7,66.44,65.68,66.44,72706,60.1419407220433,60.8193385323068,60.1236326731172,60.8193385323068,79425.1755538911,0.0,1.0
2021-09-13,66.28,66.41,65.9637,66.21,24230,60.6728741408985,60.7918764589177,60.3833323471331,60.6087959696573,26469.2323009212,0.0,1.0
2021-09-14,65.4383,66.51,65.33,66.51,129672,59.902379901846,60.8834167035479,59.8032418169115,60.8834167035479,141655.72806129,0.0,1.0
2021-09-15,66.11,66.24,65.4721,65.4721,32500,60.5172557250271,60.6362580430464,59.933320504531,59.933320504531,35503.51010235,0.0,1.0
2021-09-16,65.92,66.27,65.6822,66.14,33381,60.3433292602297,60.6637201164354,60.1256465584991,60.5447177984162,36465.9283300476,0.0,1.0
2021-09-17,65.47,65.985,65.46,65.9,36054,59.9313981593938,60.4028304192394,59.9222441349308,60.3250212113037,39385.9554840039,0.0,1.0
2021-09-20,64.44,64.6499,63.7,64.5,77406,58.9885336397027,59.1806766131815,58.3111358294392,59.0434577864808,84559.5293225387,0.0,1.0
2021-09-21,64.14,64.838,64.11,64.79,317003,58.7139129058121,59.3528638133309,58.686450832423,59.3089244959084,346299.052706931,0.0,1.0
2021-09-22,64.65,65.11,64.62,64.62,47517,59.1807681534262,59.6018532787251,59.1533060800371,59.1533060800371,51908.3166010266,0.0,1.0
2021-09-23,65.162,65.5997,64.67,64.67,25539,59.9093369604379,60.3117542709499,59.4569967347767,59.4569967347767,27778.1795365047,0.2839,1.0
2021-09-24,65.2806,65.5286,65.01,65.01,15566,60.018376697762,60.2463855919977,59.7695895736483,59.7695895736483,16930.7781301238,0.0,1.0
2021-09-27,65.9,66.25,65.57,65.57,31642,60.5878472989297,60.9096340448269,60.2844483670838,60.2844483670838,34416.2714630205,0.0,1.0
2021-09-28,65.1423,66.08,65.07,65.88,51361,59.8912249635974,60.7533376253912,59.8247530158021,60.5694594848785,55864.1716267049,0.0,1.0
2021-09-29,65.46,65.8,65.21,65.38,252378,60.1833153898018,60.4959082286734,59.953467714161,60.1097641335968,274505.712638082,0.0,1.0
2021-09-30,64.42,65.75,64.36,65.75,76134,59.2271490591359,60.4499386935452,59.1719856169821,60.4499386935452,82809.190682182,0.0,1.0
2021-10-01,64.95,65.32,64.12,64.74,89993,59.7594762759201,60.0999074725651,58.9958062942571,59.5662585697162,97809.5143105403,0.049,1.0
2021-10-04,64.9971,65.6095,64.76,64.99,285665,59.8028122471687,60.3662718818319,59.5846602560213,59.7962796485304,310476.980493155,0.0,1.0
2021-10-05,65.52,65.76,65.01,65.17,54889,60.2839243356164,60.504744571278,59.8146813348355,59.9618948252766,59656.4891823947,0.0,1.0
2021-10-06,65.63,65.66,64.52,65.04,76900,60.3851336102946,60.4127361397523,59.3638400203597,59.8422838642932,83579.2967284183,0.0,1.0
2021-10-07,66.08,66.58,66.02,66.15,53098,60.7991715521601,61.2592137097884,60.7439664932447,60.8635774542281,57709.9284484468,0.0,1.0
2021-10-08,66.19,66.42,66.1,66.28,40388,60.9003808268384,61.1120002193474,60.8175732384653,60.9831884152115,43895.977064595,0.0,1.0
2021-10-11,65.74,66.58,65.73,66.34,47716,60.4863428849728,61.2592137097884,60.4771420418203,61.0383934741269,51860.4645343721,0.0,1.0
2021-10-12,65.61,65.92,65.47,65.76,37595,60.3667319239895,60.6519580617191,60.2379201198536,60.504744571278,40860.3857022742,0.0,1.0
2021-10-13,65.65,65.76,64.91,65.68,68861,60.4035352965998,60.504744571278,59.7226729033098,60.4311378260575,74842.0539924006,0.0,1.0
2021-10-14,66.78,66.8,66.05,66.13,28911,61.4432305728398,61.4616322591449,60.7715690227024,60.845175767923,31422.1202563758,0.0,1.0
2021-10-15,67.05,67.45,67.03,67.11,30240,61.6916533379591,62.0596870640617,61.6732516516539,61.7468583968745,32866.5530958045,0.0,1.0
2021-10-18,66.83,67.095,66.625,66.74,44330,61.4892347886026,61.7330571321456,61.300617503975,61.4064272002295,48180.3670217267,0.0,1.0
2021-10-19,67.26,67.28,66.9971,67.09,82025,61.884871044163,61.9032727304681,61.642980877682,61.7284567105694,89149.4384154553,0.0,1.0
2021-10-20,68.18,68.2084,67.24,67.24,46305,62.7313486141991,62.7574790087524,61.8664693578578,61.8664693578578,50326.9094279507,0.0,1.0
2021-10-21,68.07,68.2,67.72,68.2,37875,62.6301393395209,62.7497503005042,62.308109829181,62.7497503005042,41164.7056383464,0.0,1.0
2021-10-22,68.27,68.4003,68.0,68.19,31906,62.8141562025722,62.9340431888502,62.5657334374529,62.7405494573517,34677.2567154345,0.0,1.0
2021-10-25,68.32,68.4557,68.13,68.29,67512,62.860160418335,62.9850158599154,62.6853443984363,62.8325578888773,73375.8840146812,0.0,1.0
2021-10-26,68.03,68.38,68.02,68.38,126227,62.5933359669106,62.9153654772504,62.584135123758,62.9153654772504,137190.68775212,0.0,1.0
2021-10-27,66.91,67.97,66.91,67.97,35863,61.5628415338231,62.5381309079952,61.5628415338231,62.5381309079952,38977.9495262844,0.0,1.0
2021-10-28,67.49,67.49,67.03,67.03,21093,62.096490436672,62.096490436672,61.6732516516539,61.6732516516539,22925.0728984724,0.0,1.0
2021-10-29,67.18,67.57,67.0101,67.3914,31319,61.8112642989425,62.1700971818925,61.6549419737803,62.0057701231877,34039.2717065973,0.0,1.0
2021-11-01,67.78,67.8103,67.39,67.39,34986,62.3633148880964,62.3911934428487,62.0044820051463,62.0044820051463,38024.7760122295,0.0,1.0
2021-11-02,67.94,67.9898,67.605,67.87,44861,62.5105283785375,62.5563485774373,62.2023001329265,62.4461224764695,48757.4880433495,0.0,1.0
2021-11-03,68.35,68.43,67.8,67.87,29222,62.8877629477927,62.9613696930133,62.3817165744016,62.4461224764695,31760.132756799,0.0,1.0
2021-11-04,67.98,68.42,67.71,68.42,37540,62.5473317511478,62.9521688498607,62.2989089860285,62.9521688498607,40800.6085719743,0.0,1.0
2021-11-05,68.39,68.81,68.28,68.29,30199,62.924566320403,63.3110017328108,62.8233570457248,62.8325578888773,32821.9919623083,0.0,1.0
2021-11-08,68.35,68.75,68.23,68.75,41268,62.8877629477927,63.2557966738954,62.7773528299619,63.2557966738954,44852.4111493936,0.0,1.0
2021-11-09,68.46,68.49,68.173,68.38,37961,62.988972222471,63.0165747519287,62.7249080239923,62.9153654772504,41258.1753329972,0.0,1.0
2021-11-10,68.48,68.8688,68.35,68.56,38231,63.0073739087761,63.3651026905479,62.8877629477927,63.0809806539966,41551.6266999241,0.0,1.0
2021-11-11,68.68,68.77,68.4449,68.54,24684,63.1913907718274,63.2741983602005,62.9750789493106,63.0625789676915,26827.9760785992,0.0,1.0
2021-11-12,68.86,68.9497,68.55,68.84,20502,63.3570059485736,63.4395375116522,63.0717798108441,63.3386042622685,22282.740461977,0.0,1.0
2021-11-15,68.94,69.14,68.84,69.0,32500,63.4306126937942,63.6146295568455,63.3386042622685,63.4858177527096,35322.8497226735,0.0,1.0
2021-11-16,68.79,69.179,68.77,69.07,40149,63.2926000465057,63.6505128451405,63.2741983602005,63.5502236547775,43636.2182620191,0.0,1.0
2021-11-17,68.4529,68.76,68.31,68.76,52182,62.9824396238326,63.264997517048,62.8509595751825,63.264997517048,56714.3675147247,0.0,1.0
2021-11-18,68.16,68.68,67.92,68.46,21681,62.712946927894,63.1913907718274,62.4921266922324,62.988972222471,23564.1447642241,0.0,1.0
2021-11-19,67.82,68.07,67.75,67.94,43767,62.4001182607067,62.6301393395209,62.3357123586387,62.5105283785375,47568.4665788385,0.0,1.0
2021-11-22,68.43,68.88,67.9519,67.97,26733,62.9613696930133,63.3754076348788,62.5214773818891,62.5381309079952,29054.9458964994,0.0,1.0
2021-11-23,68.92,68.97,68.53,68.62,29497,63.412211007489,63.4582152232519,63.0533781245389,63.136185712912,32059.0184082985,0.0,1.0
2021-11-24,68.8,68.93,68.7,68.85,70278,63.3018008896582,63.4214118506416,63.2097924581326,63.3478051054211,76382.1302403093,0.0,1.0
2021-11-26,67.3606,67.62,66.95,67.47,22246,61.9774315262778,62.2161013976554,61.5996449064334,62.0780887503669,24178.2189209414,0.0,1.0
2021-11-29,67.45,68.0,67.0986,68.0,28145,62.0596870640617,62.5657334374529,61.7363694356806,62.5657334374529,30589.5878598353,0.0,1.0
2021-11-30,65.57,67.05,65.51,67.05,39055,60.3299285513792,61.6916533379591,60.2747234924638,61.6916533379591,42447.1967975082,0.0,1.0
2021-12-01,65.04,67.0074,65.03,66.43,29777,59.8422838642932,61.6524577461292,59.8330830211406,61.1212010625,32363.3383443708,0.0,1.0
2021-12-02,66.54,66.8314,65.27,65.3,60289,61.2224103371782,61.490522906644,60.0539032568022,60.0815057862599,65525.5165209312,0.0,1.0
2021-12-03,66.57,66.9089,66.06,66.82,66513,61.2500128666359,61.5618294410764,60.780769865855,61.48003394545,72290.1139570518,0.0,1.0
2021-12-06,67.58,68.06,67.06,67.06,43485,62.1792980250451,62.6209384963683,61.7008541811117,61.7008541811117,47261.9729289372,0.0,1.0
2021-12-07,68.27,68.6,68.11,68.11,95593,62.8141562025722,63.1177840266069,62.6669427121311,62.6669427121311,103895.913031986,0.0,1.0
2021-12-08,68.3031,68.53,68.05,68.47,39597,62.8446109934072,63.0533781245389,62.6117376532157,62.9981730656235,43036.2732451909,0.0,1.0
2021-12-09,68.1111,68.4,67.8619,68.15,45880,62.6679548048779,62.9337671635556,62.438669793516,62.7037460847414,49864.9952392696,0.0,1.0
2021-12-10,68.5596,68.58,68.08,68.48,30782,63.0806126202705,63.0993823403018,62.6393401826734,63.0073739087761,33455.6295434873,0.0,1.0
2021-12-13,68.08,68.58,67.92,68.58,43041,62.6393401826734,63.0993823403018,62.4921266922324,63.0993823403018,46779.4084588798,0.0,1.0
2021-12-14,68.12,68.5,67.75,67.75,68306,62.6761435552837,63.0257755950812,62.3357123586387,62.3357123586387,74238.8484048289,0.0,1.0
2021-12-15,68.74,68.7677,67.78,68.21,44399,63.2465958307428,63.2720821662755,62.3633148880964,62.7589511436568,48255.3601488303,0.0,1.0
2021-12-16,69.19,69.65,68.97,68.98,37458,63.6606337726083,64.0838725576264,63.4582152232519,63.4674160664044,40711.4863049817,0.0,1.0
2021-12-17,68.12,68.92,68.1,68.92,44716,62.6761435552837,63.412211007489,62.6577418689786,63.412211007489,48599.8937907406,0.0,1.0
2021-12-20,67.27,67.34,66.51,67.31,133190,61.8940718873155,61.9584777893835,61.1948078077205,61.9308752599258,144758.472448089,0.0,1.0
2021-12-21,68.17,68.39,67.9,67.9,29274,62.7221477710465,62.924566320403,62.4737250059272,62.4737250059272,31816.6493163553,0.0,1.0
2021-12-22,68.48,68.56,68.02,68.28,43707,63.0073739087761,63.0809806539966,62.584135123758,62.8233570457248,47503.2551639659,0.0,1.0
2021-12-23,68.63,68.84,68.51,68.51,31798,63.4701763193502,63.6643878453164,63.3591983045123,63.3591983045123,34383.0262739428,0.353,1.0
2021-12-27,69.33,69.33,68.605,68.8,44680,64.117548072571,64.117548072571,63.4470558995923,63.6273951737038,48312.2716497819,0.0,1.0
2021-12-28,69.6,69.76,69.38,69.38,63362,64.3672486059562,64.5152192924067,64.1637889120868,64.1637889120868,68513.0294600152,0.0,1.0
2021-12-29,69.91,70.0,69.69,69.69,29791,64.653941810954,64.7371753220824,64.4504821170846,64.4504821170846,32212.8667125929,0.0,1.0
2021-12-30,69.79,70.21,69.7301,69.96,122130,64.5429637961161,64.9313868480486,64.4875672703762,64.7001826504698,132058.588553891,0.0,1.0
2021-12-31,69.88,70.11,69.7,69.7,22198,64.6261973072445,64.8389051690171,64.4597302849877,64.4597302849877,24002.591899773,0.0,1.0
2022-01-03,70.03,70.2,69.6215,69.97,98190,64.7649198257918,64.9221386801455,64.387132166948,64.7094308183729,106172.380333305,0.0,1.0
2022-01-04,71.14,71.32,70.3,70.3,110317,65.791466463042,65.9579334852988,65.014620359177,65.014620359177,119285.247797426,0.0,1.0
2022-01-05,70.73,71.9203,70.7168,71.39,115097,65.4122915790127,66.5131010045252,65.4000839973805,66.0226706606209,124453.839079565,0.0,1.0
2022-01-06,70.94,71.26,70.67,71.0,185681,65.6065031049789,65.9024444778799,65.3568025715937,65.6619921123978,200775.982815648,0.0,1.0
2022-01-07,71.41,71.54,70.9128,71.09,265006,66.0411669964272,66.1613931791682,65.5813480882823,65.7452256235262,286549.728308462,0.0,1.0
2022-01-10,71.31,71.49,70.63,71.45,246051,65.9486853173956,66.1151523396524,65.3198098999811,66.0781596680398,266053.776895714,0.0,1.0
2022-01-11,71.75,71.75,70.93,71.5,64107,66.3556047051344,66.3556047051344,65.5972549370758,66.1244005075556,69318.5944192607,0.0,1.0
2022-01-12,71.75,72.04,71.4315,72.02,67631,66.3556047051344,66.6238015743259,66.061050557419,66.6053052385196,73129.0788707789,0.0,1.0
2022-01-13,72.05,72.519,71.9108,72.06,131556,66.6330497422291,67.066788816887,66.5043152450172,66.6422979101322,142250.877555029,0.0,1.0
2022-01-14,72.28,72.3,71.48,71.62,81021,66.8457576040016,66.8642539398079,66.1059041717493,66.2353785223934,87607.6222322511,0.0,1.0
2022-01-18,71.42,72.19,71.11,71.9622,64414,66.0504151643303,66.7625240928732,65.7637219593325,66.5518508280394,69650.5520601847,0.0,1.0
2022-01-19,70.51,71.58,70.48,71.58,95752,65.2088318851433,66.1983858507808,65.1810873814338,66.1983858507808,103536.182520365,0.0,1.0
2022-01-20,69.66,71.2383,69.54,70.55,104047,64.4227376133751,65.88237595353,64.3117595985373,65.2458245567559,112505.526596796,0.0,1.0
2022-01-21,68.65,69.7,68.52,69.46,92192,63.4886726551565,64.4597302849877,63.3684464724155,64.237774255312,99686.7714399439,0.0,1.0
2022-01-24,69.07,69.12,66.79,67.91,297831,63.877095707089,63.9233365466048,61.7685134251698,62.8043082303231,322043.244801392,0.0,1.0
2022-01-25,68.94,69.44,67.25,68.21,221687,63.756869524348,64.2192779195057,62.1939291487149,63.0817532674177,239709.099490268,0.0,1.0
2022-01-26,68.55,69.9688,67.94,69.53,177521,63.396190976125,64.7083210382245,62.8320527340325,64.3025114306341,191952.613597604,0.0,1.0
2022-01-27,68.41,69.9094,68.0,69.16,80024,63.2667166254808,64.6533869208798,62.8875417414515,63.9603292182174,86529.5708706836,0.0,1.0
2022-01-28,69.07,69.08,67.63,68.16,49686,63.877095707089,63.8863438749921,62.5453595290347,63.0355124279019,53725.2356578125,0.0,1.0
2022-01-31,69.59,69.63,68.49,68.65,104982,64.358000438053,64.3949931096656,63.340701968706,63.4886726551565,113516.537653031,0.0,1.0
2022-02-01,70.15,70.23,69.23,69.58,113686,64.8758978406297,64.9498831838549,64.0250663935395,64.3487522701499,122928.131485611,0.0,1.0
2022-02-02,70.77,70.85,69.8301,70.14,70161,65.4492842506253,65.5232695938505,64.5800489494078,64.8666496727265,75864.7558464715,0.0,1.0
2022-02-03,70.19,70.91,70.1219,70.68,169345,64.9128905122423,65.5787586012694,64.8499104888218,65.3660507394969,183111.943655602,0.0,1.0
2022-02-04,70.03,70.53,69.4945,70.04,93433,64.7649198257918,65.2273282209496,64.2696804345779,64.774167993695,101028.658841855,0.0,1.0
2022-02-07,70.2,70.67,69.85,70.22,140574,64.9221386801455,65.3568025715937,64.5984528035351,64.9406350159518,152001.998095265,0.0,1.0
2022-02-08,70.83,70.93,70.25,70.39,148884,65.5047732580442,65.5972549370758,64.9683795196612,65.0978538703054,160987.561600406,0.0,1.0
2022-02-09,71.56,71.68,71.29,71.35,101726,66.1798895149745,66.2908675298124,65.9301889815893,65.9856779890083,109995.840327791,0.0,1.0
2022-02-10,70.59,71.89,70.37,71.09,79792,65.2828172283685,66.4850790557786,65.0793575344991,65.7452256235262,86278.7103733079,0.0,1.0
2022-02-11,70.25,71.2401,70.04,70.57,77888,64.9683795196612,65.8840406237526,64.774167993695,65.2643208925622,84219.9242224309,0.0,1.0
2022-02-14,69.56,70.325,69.1327,70.18,196679,64.3302559343436,65.0377407789349,63.9350817198418,64.9036423443392,212668.067945556,0.0,1.0
2022-02-15,70.22,70.29,69.83,69.93,61600,64.9406350159518,65.0053721912739,64.5799564677287,64.6724381467603,66607.7872342561,0.0,1.0
2022-02-16,70.35,70.5,69.85,69.93,53821,65.0608611986928,65.1995837172401,64.5984528035351,64.6724381467603,58196.3915054367,0.0,1.0
2022-02-17,69.37,69.93,69.175,69.79,64172,64.1545407441836,64.6724381467603,63.9742014700721,64.5429637961161,69388.8786103358,0.0,1.0
2022-02-18,69.21,69.7587,68.885,69.23,66931,64.0065700577332,64.5140170305793,63.7060046008806,64.0250663935395,72372.1721976623,0.0,1.0
2022-02-22,68.64,69.35,68.1829,69.23,54878,63.4794244872533,64.1360444083773,63.0566907324002,64.0250663935395,59339.3205818427,0.0,1.0
2022-02-23,67.71,69.179,67.61,69.04,112434,62.61934487226,63.9779007372334,62.5268631932284,63.8493512033795,121574.34983598,0.0,1.0
2022-02-24,67.45,67.59,65.9501,66.38,170009,62.378892506778,62.5083668574221,60.9917598029838,61.3893385411404,183829.923699816,0.0,1.0
2022-02-25,69.45,69.58,67.73,67.73,169106,64.2285260874089,64.3487522701499,62.6378412080663,62.6378412080663,182853.514091495,0.0,1.0
2022-02-28,69.2144,69.2885,68.3931,68.6,58866,64.0106392516105,64.0791681757729,63.2510872217245,63.4424318156407,63651.5260281124,0.0,1.0
2022-03-01,67.84,69.2,67.48,69.12,58414,62.739571055001,63.99732188983,62.4066370104874,63.9233365466048,63162.7805763285,0.0,1.0
2022-03-02,69.51,69.77,68.22,68.22,77411,64.2840150948278,64.5244674603098,63.0910014353209,63.0910014353209,83704.1463894643,0.0,1.0
2022-03-03,69.66,69.98,69.03,69.83,68182,64.4227376133751,64.7186789862761,63.8401030354764,64.5799564677287,73724.8725520463,0.0,1.0
2022-03-04,69.29,69.29,68.6,69.06,141813,64.0805554009584,64.0805554009584,63.4424318156407,63.8678475391858,153341.722906681,0.0,1.0
2022-03-07,67.78,69.14,67.74,69.14,114779,62.6840820475821,63.9418328824111,62.6470893759694,63.9418328824111,124109.98719092,0.0,1.0
2022-03-08,67.33,68.76,67.31,67.94,102971,62.2679144919401,63.5904025020912,62.2494181561338,62.8320527340325,111342.052910691,0.0,1.0
2022-03-09,68.23,68.7,68.19,68.22,76108,63.100249603224,63.5349134946723,63.0632569316114,63.0910014353209,82295.2186822202,0.0,1.0
2022-03-10,68.14,68.23,67.509,67.56,59491,63.0170160920956,63.100249603224,62.4334566974066,62.4806223537126,64327.3355576807,0.0,1.0
2022-03-11,67.7,68.73,67.65,68.48,51263,62.6100967043568,63.5626579983817,62.563855864841,63.3314538008029,55430.4382628194,0.0,1.0
2022-03-14,67.79,68.6,67.5264,67.98,31940,62.6933302154852,63.4424318156407,62.449548509558,62.8690454056451,34536.5701990607,0.0,1.0
2022-03-15,68.36,68.4587,67.66,67.98,40066,63.220475785965,63.3117552031691,62.5731040327442,62.8690454056451,43323.1753786965,0.0,1.0
2022-03-16,69.22,69.27,68.06,68.84,134597,64.0158182256363,64.0620590651521,62.9430307488704,63.6643878453164,145539.096402097,0.0,1.0
2022-03-17,70.01,70.01,68.93,69.0,77872,64.7464234899855,64.7464234899855,63.7476213564448,63.8123585317669,84202.623498474,0.0,1.0
2022-03-18,70.11,70.16,69.35,69.76,108785,64.8389051690171,64.8851460085328,64.1360444083773,64.5152192924067,117628.703478548,0.0,1.0
2022-03-21,70.4191,70.739,70.12,70.23,40928,65.1247660389036,65.4206149301255,64.8481533369202,64.9498831838549,44255.2518818772,0.0,1.0
2022-03-22,70.87,71.12,70.58,70.82,44252,65.5417659296568,65.7729701272357,65.2735690604653,65.495525090141,47849.4772839335,0.0,1.0
2022-03-23,70.3213,70.9,70.32,70.9,37327,65.0343189568107,65.5695104333663,65.0331166949833,65.5695104333663,40361.5076963162,0.0,1.0
2022-03-24,70.96,71.03,70.3901,70.59,61160,65.6249994407852,65.6897366161073,65.0979463519844,65.2828172283685,66132.01732544,0.0,1.0
2022-03-25,71.51,71.52,70.81,70.81,56934,66.3815920569423,66.3908748973922,65.7317932254522,65.7317932254522,61332.5202641658,0.2681,1.0
2022-03-28,71.18,71.29,70.6588,71.29,71148,66.075258322097,66.1773695670454,65.5914366778503,66.1773695670454,76644.6438289048,0.0,1.0
2022-03-29,71.83,71.85,71.1827,71.56,42162,66.6786429513378,66.6972086322375,66.0777646890184,66.4280062591916,45419.2875852348,0.0,1.0
2022-03-30,71.54,71.99,71.25,71.84,112343,66.4094405782919,66.8271683985355,66.140238205246,66.6879257917877,121022.224400836,0.0,1.0
2022-03-31,70.52,71.62,70.48,71.32,67517,65.4625908524063,66.4837033018908,65.4254594906068,66.205218088395,72733.1255607489,0.0,1.0
2022-04-01,70.71,70.86,70.155,70.82,49351,65.6389648209536,65.7782074277015,65.1237671759864,65.741076065902,53163.6843987221,0.0,1.0
2022-04-04,70.51,70.69,70.02,70.69,84494,65.4533080119564,65.6203991400539,64.9984488299133,65.6203991400539,91021.7087715675,0.0,1.0
2022-04-05,70.01,70.9274,69.86,70.28,89720,64.9891659894634,65.8407737723335,64.8499233827156,65.2398026816096,96651.4511206126,0.0,1.0
2022-04-06,70.0621,70.204,69.65,69.8,127643,65.0375295882072,65.1692530941907,64.6549837332685,64.7942263400164,137504.248499647,0.0,1.0
2022-04-07,70.28,70.52,69.46,70.06,110403,65.2398026816096,65.4625908524063,64.4786097647212,65.0355801917127,118932.346835365,0.0,1.0
2022-04-08,70.86,71.14,70.33,70.47,62132,65.7782074277015,66.0381269602975,65.2862168838589,65.416176650157,66932.0994318535,0.0,1.0
2022-04-11,70.52,71.46,70.49,70.72,61794,65.4625908524063,66.335177854693,65.4347423310567,65.6482476614034,66567.9867426118,0.0,1.0
2022-04-12,70.41,71.25,70.24,70.8,67552,65.3604796074578,66.140238205246,65.2026713198102,65.7225103850023,72770.8295374456,0.0,1.0
2022-04-13,70.95,70.97,70.31,70.31,68316,65.8617529917502,65.8803186726499,65.2676512029592,65.2676512029592,73593.8534859091,0.0,1.0
2022-04-14,70.69,71.355,70.69,70.97,41915,65.6203991400539,66.2377080299695,65.6203991400539,65.8803186726499,45153.2052354043,0.0,1.0
2022-04-18,70.99,71.2503,70.57,70.71,59155,65.8988843535496,66.1405166904595,65.5090050546555,65.6389648209536,63725.1068996861,0.0,1.0
2022-04-19,72.09,72.17,71.09,71.09,64569,66.9199968030341,66.994259526633,65.9917127580482,65.9917127580482,69557.3734664159,0.0,1.0
2022-04-20,72.65,72.99,72.36,72.36,75993,67.4398358682263,67.7554524435214,67.1706334951803,67.1706334951803,81863.9514601951,0.0,1.0
2022-04-21,71.79,73.31,71.72,73.14,98881,66.6415115895384,68.0525033379169,66.5765317063893,67.8946950502693,106520.197706836,0.0,1.0
2022-04-22,69.86,71.47,69.81,71.47,71173,64.8499233827156,66.3444606951429,64.8035091804663,66.3444606951429,76671.5752408309,0.0,1.0
2022-04-25,69.81,69.94,68.13,69.43,104037,64.8035091804663,64.9241861063144,63.2439919848899,64.4507612433716,112074.532102487,0.0,1.0
2022-04-26,68.4,69.85,68.4,69.43,76883,63.4946286770361,64.8406405422657,63.4946286770361,64.4507612433716,82822.7097247666,0.0,1.0
2022-04-27,68.54,69.22,68.0586,68.45,61623,63.6245884433342,64.2558215939246,63.1777125040779,63.5410428792854,66383.7758850368,0.0,1.0
2022-04-28,69.55,69.77,68.1987,68.87,59801,64.5621553287699,64.7663778186668,63.3077650987805,63.9309221781795,64421.0145838581,0.0,1.0
2022-04-29,67.64,69.58,67.51,69.28,45113,62.7891328028468,64.5900038501195,62.6684558769987,64.3115186366237,48598.2714489991,0.0,1.0
2022-05-02,67.92,68.22,66.75,67.76,118620,63.0490523354429,63.3275375489387,61.9629600028094,62.9005268882452,127784.163307257,0.0,1.0
2022-05-03,68.86,69.31,68.11,68.11,75400,63.9216393377297,64.3393671579733,63.2254263039902,63.2254263039902,81225.1383693065,0.0,1.0
2022-05-04,70.91,70.98,68.792,69.06,114447,65.8246216299508,65.8896015130998,63.8585160226706,64.1072961467268,123288.772028541,0.0,1.0
2022-05-05,69.05,70.38,68.46,70.38,50382,64.098013306277,65.3326310861082,63.5503257197353,65.3326310861082,54274.335826557,0.0,1.0
2022-05-06,68.77,69.0599,67.9779,68.81,83091,63.8380937736809,64.1072033183223,63.1027999816476,63.8752251354804,89510.3179342713,0.0,1.0
2022-05-09,67.3,68.31,67.08,67.87,105223,62.4735162275516,63.4110831129874,62.2692937376547,63.0026381331936,113352.158284265,0.0,1.0
2022-05-10,66.95,68.12,66.17,67.99,71066,62.1486168118066,63.2347091444401,61.4245552567176,63.1140322185919,76556.308797787,0.0,1.0
2022-05-11,66.25,68.17,66.22,67.01,64045,61.4988179803164,63.2811233466894,61.4709694589668,62.2043138545057,68992.8910724435,0.0,1.0
2022-05-12,66.33,66.69,65.25,66.05,66698,61.5730807039153,61.9072629601102,60.5705339353305,61.3131611713192,71850.8525060479,0.0,1.0
2022-05-13,67.38,67.73,66.9,66.91,62333,62.5477789511505,62.8726783668956,62.1022026095573,62.1114854500071,67148.6279837399,0.0,1.0
2022-05-16,67.42,67.84,66.7301,67.36,76432,62.5849103129499,62.974789611844,61.9444871503142,62.5292132702508,82336.8670536186,0.0,1.0
2022-05-17,69.07,69.1,68.23,68.37,94810,64.1165789871767,64.1444275085263,63.3368203893885,63.4667801556866,102134.686588779,0.0,1.0
2022-05-18,66.7,68.46,66.46,68.46,49040,61.9165458005601,63.5503257197353,61.6937576297635,63.5503257197353,52828.6576343607,0.0,1.0
2022-05-19,66.38,67.0067,65.75,66.05,58613,61.6194949061646,62.2012505171573,61.0346759578235,61.3131611713192,63141.2338891269,0.0,1.0
2022-05-20,66.17,66.81,64.835,66.81,57404,61.4245552567176,62.0186570455085,60.1852960566614,62.0186570455085,61838.8308083776,0.0,1.0
2022-05-23,67.3,67.6396,66.645,66.83,28633,62.4735162275516,62.7887614892288,61.8654901780859,62.0372227264083,30845.0847072726,0.0,1.0
2022-05-24,67.13,67.3,65.8999,66.99,88413,62.315707939904,62.4735162275516,61.1738257361669,62.185748173606,95243.4769051128,0.0,1.0
2022-05-25,68.03,68.24,67.005,67.03,85105,63.1511635803913,63.3461032298384,62.1996724342808,62.2228795354054,91679.912479043,0.0,1.0
2022-05-26,69.24,69.45,68.53,68.53,60116,64.2743872748243,64.4693269242713,63.6153056028843,63.6153056028843,64760.3503741277,0.0,1.0
2022-05-27,70.52,70.55,69.6,69.62,62193,65.4625908524063,65.4904393737558,64.6085695310192,64.6271352119189,66997.8120769533,0.0,1.0
2022-05-31,70.13,70.62,69.6713,70.15,55140,65.1005600748617,65.5554192569049,64.6747561834267,65.1191257557615,59399.9221443444,0.0,1.0
2022-06-01,69.43,70.45,68.8292,70.45,45728,64.4507612433716,65.3976109692572,63.8930481891441,65.3976109692572,49260.7841823827,0.0,1.0
2022-06-02,70.11,70.11,68.84,69.46,168526,65.081994393962,65.081994393962,63.9030736568299,64.4786097647212,181545.72505074,0.0,1.0
2022-06-03,69.29,69.83,69.18,69.48,44098,64.3208014770736,64.822074861366,64.2186902321251,64.4971754456209,47504.8561247968,0.0,1.0
2022-06-06,69.58,70.11,69.525,69.87,53839,64.5900038501195,65.081994393962,64.5389482276453,64.8592062231654,57998.4114677068,0.0,1.0
2022-06-07,70.25,70.29,69.05,69.14,42455,65.2119541602601,65.2490855220595,64.098013306277,64.1815588703257,45734.9237330094,0.0,1.0
2022-06-08,69.21,70.01,69.0976,70.01,50252,64.2465387534747,64.9891659894634,64.1421996268183,64.9891659894634,54134.292484541,0.0,1.0
2022-06-09,67.7,69.05,67.6701,69.05,148256,62.844829845546,64.098013306277,62.8170741526009,64.098013306277,159709.736261007,0.0,1.0
2022-06-10,65.76,66.62,65.72,66.6,45536,61.0439587982733,61.8422830769612,61.0068274364739,61.8237173960615,49053.9509387897,0.0,1.0
2022-06-13,63.14,64.4,62.875,64.35,188592,58.6118546004103,59.7814924970925,58.365859328489,59.7350782948432,203161.953519155,0.0,1.0
2022-06-14,62.81,63.79,62.33,63.43,45901,58.3055208655649,59.2152392296511,57.8599445239717,58.8810569734562,49447.1495529117,0.0,1.0
2022-06-15,63.25,63.97,62.58,63.42,57205,58.7139658453587,59.3823303577486,58.0920155352181,58.8717741330063,61624.4567694454,0.0,1.0
2022-06-16,61.01,62.0,60.6849,62.0,94445,56.6346095845903,57.5536107891263,56.3328244415654,57.5536107891263,101741.487974657,0.0,1.0
2022-06-17,61.06,61.61,60.38,61.06,45055,56.6810237868396,57.1915800115818,56.0497906362491,56.6810237868396,48535.7905733303,0.0,1.0
2022-06-21,62.1632,62.4103,61.76,62.07,78647,57.705106745268,57.934485732784,57.3308226183297,57.6185906722753,84722.9901502766,0.0,1.0
2022-06-22,61.92,62.4095,61.43,61.43,36385,57.4793480655274,57.933743105548,57.0244888834844,57.0244888834844,39195.9769173372,0.0,1.0
2022-06-23,61.8205,62.25,61.15,62.05,61146,57.3869838030514,57.7856818003728,56.7645693508883,57.6000249913756,65869.9245454856,0.0,1.0
2022-06-24,63.5,63.51,62.01,62.02,127387,59.1990870872683,59.2084097781482,57.8100061461655,57.8193288370454,136641.879089715,0.2726,1.0
2022-06-27,63.58,63.87,63.325,63.8,43661,59.2736686143074,59.5440266498241,59.0359399968704,59.4787678136649,46833.0448392381,0.0,1.0
2022-06-28,63.04,64.635,62.99,64.06,82767,58.7702433067936,60.2572125021353,58.7236298523942,59.7211577765419,88780.1612928981,0.0,1.0
2022-06-29,62.63,63.18,62.26,63.18,70879,58.3880129807184,58.900760979112,58.0430734181626,58.900760979112,76028.4781649609,0.0,1.0
2022-06-30,62.11,62.68,61.501,61.94,85094,57.9032330549644,58.4346264351178,57.3354811803794,57.7447473100063,91276.2217436643,0.0,1.0
2022-07-01,62.91,63.03,61.53,62.1,166685,58.6490483253551,58.7609206159138,57.362516983931,57.8939103640845,178794.944665225,0.0,1.0
2022-07-05,62.24,62.33,61.0464,61.99,135837,58.0244280364029,58.1083322543218,56.9116716529798,57.7913607644057,145705.785754508,0.0,1.0
2022-07-06,62.37,62.76,61.6321,62.37,48345,58.1456230178414,58.5092079621569,57.4577016578147,58.1456230178414,51857.3452910599,0.0,1.0
2022-07-07,63.22,63.4,62.89,62.89,158832,58.9380517426316,59.1058601784695,58.6304029435954,58.6304029435954,170371.411051187,0.0,1.0
2022-07-08,63.0,63.3768,62.9,63.23,82378,58.7329525432741,59.0842315356282,58.6397256344752,58.9473744335114,88362.8997908146,0.0,1.0
2022-07-11,62.49,62.92,62.45,62.6,32721,58.2574953084,58.658371016235,58.2202045448804,58.3600449080787,35098.23550044,0.0,1.0
2022-07-12,62.5431,63.26,62.2,62.2,52788,58.3069987969722,58.9753425061511,57.9871372728833,57.9871372728833,56623.1366888917,0.0,1.0
2022-07-13,62.17,62.47,61.45,61.87,59478,57.9591692002437,58.2388499266402,57.287935456892,57.6794884738471,63799.1764033852,0.0,1.0
2022-07-14,61.32,61.43,60.5838,61.05,93549,57.1667404754535,57.2692900751322,56.4804039728763,56.9150278216966,100345.49166684,0.0,1.0
2022-07-15,62.7,62.73,61.65,62.17,40192,58.4532718168776,58.4812398895172,57.4743892744897,57.9591692002437,43112.0161741292,0.0,1.0
2022-07-18,62.5,63.47,62.35,63.29,29827,58.2668179992799,59.1711190146287,58.1269776360816,59.0033105787908,31993.9815492076,0.0,1.0
2022-07-19,64.28,64.38,63.18,63.18,40748,59.9262569758993,60.0194838846982,58.900760979112,58.900760979112,43708.410506156,0.0,1.0
2022-07-20,64.4,64.54,63.84,64.21,78184,60.038129266458,60.1686469387764,59.5160585771844,59.8609981397401,83864.1986603832,0.0,1.0
2022-07-21,64.51,64.55,63.5,64.11,57291,60.1406788661367,60.1779696296562,59.1990870872683,59.7677712309413,61453.287187302,0.0,1.0
2022-07-22,64.14,64.8301,63.8,64.63,22791,59.795739303581,60.4390982012018,59.4787678136649,60.2525511566953,24446.8043547119,0.0,1.0
2022-07-25,64.58,64.77,64.28,64.42,47945,60.2059377022959,60.3830688290137,59.9262569758993,60.0567746482177,51428.2846205371,0.0,1.0
2022-07-26,64.05,64.4946,63.92,64.35,34692,59.711835085662,60.1263219221817,59.5906401042235,59.9915158120585,37212.431954441,0.0,1.0
2022-07-27,65.07,65.3,64.13,64.28,33904,60.6627495554102,60.8771714456476,59.7864166127011,59.9262569758993,36367.1824335111,0.0,1.0
2022-07-28,65.36,65.41,64.2901,65.09,47267,60.9331075909269,60.9797210453263,59.935672893688,60.68139493717,50701.026784001,0.0,1.0
2022-07-29,66.08,66.24,65.3901,65.4,45286,61.6043413342786,61.7535043883568,60.9611688904754,60.9703983544465,48576.1038132369,0.0,1.0
2022-08-01,65.95,66.07,65.38,65.67,55365,61.4831463528401,61.5950186433987,60.9517529726867,61.2221110082033,59387.3600587348,0.0,1.0
2022-08-02,65.3057,66.12,65.3,65.68,125764,60.8824853794491,61.6416320977982,60.8771714456476,61.2314336990832,134900.965419068,0.0,1.0
2022-08-03,65.91,66.04,65.35,65.7,67153,61.4458555893206,61.5670505707591,60.923784900047,61.250079080843,72031.7780190411,0.0,1.0
2022-08-04,65.5591,65.9335,65.54,65.83,83719,61.1187223663454,61.4677639128883,61.1009160267648,61.3712740622815,89801.3256887423,0.0,1.0
2022-08-05,65.7,65.7609,64.98,64.98,36456,61.250079080843,61.3068542683015,60.5788453374913,60.5788453374913,39104.5895114465,0.0,1.0
2022-08-08,65.92,66.56,65.8886,66.01,38263,61.4551782802005,62.0518304965131,61.4259050308376,61.5390824981194,41042.8710905331,0.0,1.0
2022-08-09,65.8,66.1199,65.5778,65.93,57715,61.3433059896418,61.6415388708893,61.1361557982908,61.4645009710803,61908.0914980561,0.0,1.0
2022-08-10,67.1466,67.3373,66.84,66.84,42466,62.5986995435271,62.7764832586065,62.3128658411499,62.3128658411499,45551.2260860513,0.0,1.0
2022-08-11,67.94,68.39,67.69,67.69,34108,63.3383618379372,63.757882927532,63.1052945659401,63.1052945659401,36586.0033754777,0.0,1.0
2022-08-12,68.78,68.86,68.0776,68.29,48539,64.1214678718475,64.1960493988866,63.4666420644444,63.6646560187331,52065.4397162635,0.0,1.0
2022-08-15,68.82,68.88,68.24,68.25,27226,64.158758635367,64.2146947806463,63.6180425643337,63.6273652552136,29204.0145391333,0.0,1.0
2022-08-16,69.23,69.519,68.68,68.68,48995,64.5409889614423,64.810414727871,64.0282409630487,64.0282409630487,52554.5688806594,0.0,1.0
2022-08-17,68.555,68.9,68.24,68.64,44319,63.9117073270501,64.2333401624061,63.6180425643337,63.9909501995291,47538.8496422481,0.0,1.0
2022-08-18,68.855,68.9164,68.47,68.61,26565,64.1913880534466,64.2486293754491,63.8324644545711,63.9629821268895,28494.9917810944,0.0,1.0
2022-08-19,67.97,68.5,67.79,68.46,18369,63.3663299105768,63.8604325272107,63.1985214747389,63.8231417636912,19703.5386420825,0.0,1.0
2022-08-22,66.4503,67.22,66.37,67.22,34864,61.9495605775607,62.6671280945855,61.8746993697953,62.6671280945855,37396.9280427658,0.0,1.0
2022-08-23,66.68,67.1491,66.56,66.6,32991,62.1637027870717,62.6010302162471,62.0518304965131,62.0891212600326,35387.8514530429,0.0,1.0
2022-08-24,66.86,67.05,66.5381,66.56,26877,62.3315112229096,62.5086423496274,62.0314138034861,62.0518304965131,28829.6591041021,0.0,1.0
2022-08-25,67.96,67.96,67.1,67.1,155765,63.3570072196969,63.3570072196969,62.5552558040268,62.5552558040268,167081.588359953,0.0,1.0
2022-08-26,65.91,68.06,65.89,68.06,26786,61.4458555893206,63.4502341284958,61.4272102075608,63.4502341284958,28732.0478015582,0.0,1.0
2022-08-29,65.68,66.135,65.3661,65.46,36745,61.2314336990832,61.655616134118,60.9387944323636,61.0263344997257,39414.5858458992,0.0,1.0
2022-08-30,64.83,65.76,64.65,65.76,42811,60.439004974293,61.3060152261223,60.2711965384551,61.3060152261223,45921.2909143772,0.0,1.0
2022-08-31,64.28,65.03,64.26,64.89,58624,59.9262569758993,60.6254587918907,59.9076115941396,60.4949411195723,62883.1318718192,0.0,1.0
2022-09-01,64.2,64.24,63.32,63.84,31300,59.8516754488603,59.8889662123798,59.0312786514304,59.5160585771844,33573.9974684078,0.0,1.0
2022-09-02,63.83,65.2169,63.62,64.91,31724,59.5067358863045,60.7996998844357,59.310959377827,60.5135865013321,34028.801779162,0.0,1.0
2022-09-06,63.4,64.13,63.19,64.13,154397,59.1058601784695,59.7864166127011,58.9100836699919,59.7864166127011,165614.200866765,0.0,1.0
2022-09-07,64.65,64.7002,63.3,63.3,25802,60.2711965384551,60.3179964466721,59.0126332696706,59.0126332696706,27676.5585520721,0.0,1.0
2022-09-08,65.15,65.17,64.06,64.18,40657,60.7373310824493,60.7559764642091,59.7211577765419,59.8330300671005,43610.799203612,0.0,1.0
2022-09-09,66.16,66.24,65.5959,65.6,21126,61.6789228613177,61.7535043883568,61.1530298687834,61.1568521720441,22660.8393136608,0.0,1.0
2022-09-12,66.72,67.03,66.4426,66.52,33680,62.2009935505912,62.4899969678677,61.9423821055832,62.0145397329935,36126.9084580184,0.0,1.0
2022-09-13,64.0859,65.59,63.82,65.34,35324,59.7453035459208,61.1475294811643,59.4974131954246,60.9144622091671,37890.347813867,0.0,1.0
2022-09-14,63.924,64.28,63.484,64.2,53014,59.5943691805754,59.9262569758993,59.1841707818605,59.8516754488603,56865.5559677371,0.0,1.0
2022-09-15,63.79,64.525,63.5644,63.77,213555,59.469445122785,60.1546629024565,59.2591252165348,59.4507997410252,229070.128733733,0.0,1.0
2022-09-16,63.05,63.21,62.622,63.08,38128,58.7795659976735,58.9287290517517,58.3805548280145,58.8075340703132,40898.0631142317,0.0,1.0
2022-09-19,63.84,63.86,62.5,62.5,48688,59.5160585771844,59.5347039589442,58.2668179992799,58.2668179992799,52225.2648160332,0.0,1.0
2022-09-20,62.76,63.33,62.275,63.33,42001,58.5092079621569,59.0406013423103,58.0570574544824,59.0406013423103,45052.4430565685,0.0,1.0
2022-09-21,61.7,63.31,61.7,63.1,33686,57.5210027288891,59.0219559605505,57.5210027288891,58.8261794520729,36133.3443680762,0.0,1.0
2022-09-22,60.9,61.83,60.896,61.83,39388,56.7751874584983,57.6421977103276,56.7714583821463,57.6421977103276,42249.6042263785,0.0,1.0
2022-09-23,59.28,59.9,58.53,59.9,118340,55.5844933793194,56.1658426690491,54.8812482707754,56.1658426690491,126207.774390007,0.3428,1.0
2022-09-26,58.24,59.33,57.974,58.99,88003,54.609326828805,55.6313763865557,54.3599092303081,55.312571937349,93853.8344570206,0.0,1.0
2022-09-27,58.01,59.04,57.625,58.85,68625,54.3936649955182,55.3594549445853,54.0326658397989,55.1812995170875,73187.4980354424,0.0,1.0
2022-09-28,59.47,59.7,58.24,58.33,79524,55.7626488068172,55.9783106401041,54.609326828805,54.6937162418303,84811.1124775304,0.0,1.0
2022-09-29,58.27,58.91,57.82,58.91,110420,54.6374566331468,55.237559125771,54.2155095680204,55.237559125771,117761.217239687,0.0,1.0
2022-09-30,57.68,58.8042,57.6146,58.3,55418,54.0842371477588,55.1383546824591,54.0229141742938,54.6655864374885,59102.4373934885,0.0,1.0
2022-10-03,59.49,59.78,58.06,58.57,170646,55.7814020097117,56.0533234516821,54.4405480027545,54.9187546765644,181991.312054734,0.0,1.0
2022-10-04,61.62,61.66,60.32,60.32,73583,57.7786181179767,57.8161245237658,56.5596599298338,56.5596599298338,78475.1281303018,0.0,1.0
2022-10-05,61.43,61.72,60.57,60.78,60771,57.6004626904789,57.8723841324493,56.7940749660151,56.9909835964074,64811.3288613752,0.0,1.0
2022-10-06,60.63,61.31,60.51,61.21,53409,56.8503345746986,57.4879434731119,56.7378153573316,57.3941774586393,56959.8700557369,0.0,1.0
2022-10-07,59.3076,60.2,58.97,60.2,119153,55.6103727993138,56.4471407124667,55.2938187344545,56.4471407124667,127074.826279302,0.0,1.0
2022-10-10,59.18,59.65,58.74,59.65,60579,55.4907273648469,55.9314276328678,55.0781569011677,55.9314276328678,64606.5638395492,0.0,1.0
2022-10-11,58.826,59.7,58.46,58.92,42941,55.1587956736141,55.9783106401041,54.8156120606446,55.2469357272183,45795.9104282686,0.0,1.0
2022-10-12,58.4716,59.025,58.42,58.83,37122,54.8264889183234,55.3453900424144,54.7781056548556,55.162546314193,39590.0371886586,0.0,1.0
2022-10-13,60.34,60.53,57.1827,57.48,88225,56.5784131327283,56.7565685602261,53.6179387577869,53.8967051188137,94090.5940135068,0.0,1.0
2022-10-14,59.0827,60.83,59.07,60.75,39654,55.3994930327651,57.0378666036437,55.3875847489271,56.9628537920657,42290.3759139881,0.0,1.0
2022-10-17,60.24,60.66,60.07,60.29,47330,56.4846471182558,56.8784643790404,56.3252448936524,56.531530125492,50476.7108490708,0.0,1.0
2022-10-18,61.06,61.675,60.49,61.38,119579,57.2535284369305,57.8301894259366,56.7190621544371,57.5535796832427,127529.148671478,0.0,1.0
2022-10-19,60.32,61.02,60.0,60.72,130050,56.5596599298338,57.2160220311415,56.2596086835217,56.9347239877239,138696.307752412,0.0,1.0
2022-10-20,59.73,61.14,59.57,60.3,51474,56.0064404444458,57.3285412485086,55.8564148212898,56.5409067269393,54896.2225701474,0.0,1.0
2022-10-21,61.3023,61.3729,59.69,59.69,68293,57.4807234899975,57.5469222962151,55.9689340386568,55.9689340386568,72833.4251852017,0.0,1.0
2022-10-24,62.02,62.19,61.44,61.76,46779,58.1536821758669,58.3130844004702,57.6098392919262,57.9098905382383,49889.07789581,0.0,1.0
2022-10-25,63.19,63.25,61.94,61.94,891748,59.2507445451956,59.3070041538791,58.0786693642889,58.0786693642889,951035.40980852,0.0,1.0
2022-10-26,63.4188,64.095,63.22,63.31,165173,59.4652811863087,60.099326976172,59.2788743495373,59.3632637625626,176154.442448206,0.0,1.0
2022-10-27,63.3494,64.25,63.34,63.77,97485,59.4002075722648,60.2446642986044,59.3913935669044,59.7945874291363,103966.240378654,0.0,1.0
2022-10-28,64.78,64.81,63.43,63.43,31290,60.7416241753089,60.7697539796506,59.4757829799296,59.4757829799296,33370.2996506957,0.0,1.0
2022-10-31,64.49,64.84,64.401,64.47,38125,60.4697027333385,60.7978837839924,60.386250980458,60.450949530444,40659.7211308014,0.0,1.0
2022-11-01,64.82,65.09,64.38,65.04,281214,60.7791305810979,61.0322988201738,60.3665601174187,60.9854158129375,299910.368998745,0.0,1.0
2022-11-02,63.5631,65.65,63.49,64.65,71175,59.6005855451926,61.55738850122,59.5320425886132,60.6197283564946,75907.0334815681,0.0,1.0
2022-11-03,63.09,63.45,62.2517,62.78,48735,59.156978530723,59.4945361828242,58.3709380313998,58.8663038858582,51975.1215556617,0.0,1.0
2022-11-04,64.27,64.59,63.28,63.86,245732,60.2634175014989,60.5634687478111,59.3351339582208,59.8789768421615,262069.366371517,0.0,1.0
2022-11-07,64.71,64.8,64.12,64.54,82980,60.6759879651781,60.7603773782034,60.1227684797902,60.5165857405748,88496.8828703972,0.0,1.0
2022-11-08,65.07,65.575,64.47,64.98,65350,61.0135456172792,61.4870639903655,60.450949530444,60.929156204254,69694.7613350261,0.0,1.0
2022-11-09,63.92,64.985,63.87,64.62,54946,59.9352364508451,60.9338445049776,59.8883534436088,60.5915985521528,58599.056714833,0.0,1.0
2022-11-10,67.3294,67.3381,65.89,65.89,41155,63.1320949482717,63.1402525915308,61.782426935954,61.782426935954,43891.1691314919,0.0,1.0
2022-11-11,68.41,68.5994,67.5042,67.55,44555,64.1453305006619,64.3229233320729,63.2959979415697,63.3389427761981,47517.2163929929,0.0,1.0
2022-11-14,67.5491,68.605,67.53,68.11,63855,63.3380988820679,64.3281742288834,63.3201895733036,63.8640324572443,68100.3670244543,0.0,1.0
2022-11-15,67.91,68.61,67.4,68.46,55353,63.6765004282993,64.332862529607,63.1982937544893,64.1922135078982,59033.1159017245,0.0,1.0
2022-11-16,67.1,67.63,67.0418,67.63,54072,62.9169957110717,63.4139555877762,62.8624238906487,63.4139555877762,57666.9492717296,0.0,1.0
2022-11-17,66.8,66.84,65.98,66.17,36798,62.6356976676541,62.6732040734431,61.8668163489793,62.0449717764771,39244.4962143273,0.0,1.0
2022-11-18,67.31,67.54,66.88,67.42,50843,63.113904341464,63.3295661747509,62.7107104792321,63.2170469573838,54223.2708577924,0.0,1.0
2022-11-21,67.33,67.46,66.945,67.07,46093,63.1326575443586,63.2545533631728,62.7716583886393,62.88886590673,49157.4695365777,0.0,1.0
2022-11-22,68.24,68.315,67.81,67.81,142742,63.9859282760586,64.056252786913,63.5827344138267,63.5827344138267,152232.128882698,0.0,1.0
2022-11-23,68.66,68.66,68.1196,68.23,40244,64.3797455368433,64.3797455368433,63.8730339946337,63.9765516746114,42919.6017623074,0.0,1.0
2022-11-25,68.7638,68.88,68.64,68.64,14524,64.4770746598658,64.5860307686829,64.3609923339488,64.3609923339488,15489.6207135412,0.0,1.0
2022-11-28,67.66,68.35,67.44,68.13,52627,63.4420853921179,64.0890708919784,63.2358001602783,63.8827856601388,56125.8791855917,0.0,1.0
2022-11-29,67.97,68.1876,67.605,67.65,84012,63.7327600369828,63.936794884475,63.390514084158,63.4327087906707,89597.4948627116,0.0,1.0
2022-11-30,69.36,69.44,67.321,68.05,160681,65.036107638151,65.1111204497291,63.124218603056,63.8077728485608,171363.79412507,0.0,1.0
2022-12-01,69.32,69.84,69.03,69.56,74288,64.998601232362,65.4861845076192,64.7266797903917,65.2236396670961,79226.9996948189,0.0,1.0
2022-12-02,69.14,69.2559,68.42,68.42,185853,64.8298224063115,64.9384972170851,64.1547071021092,64.1547071021092,198209.341674041,0.0,1.0
2022-12-05,67.86,68.78,67.5719,68.78,53625,63.629617421063,64.4922647542103,63.3594775333676,64.4922647542103,57190.230705291,0.0,1.0
2022-12-06,67.32,67.94,66.72,67.85,145445,63.1232809429113,63.704630232641,62.5606848560761,63.6202408196157,155114.836455591,0.0,1.0
2022-12-07,67.17,67.6939,67.06,67.06,52073,62.9826319212025,63.4738720710241,62.8794893052827,62.8794893052827,55535.0467788647,0.0,1.0
2022-12-08,67.63,67.88,67.39,67.6,72936,63.4139555877762,63.6483706239575,63.1889171530421,63.3858257834344,77785.1126661279,0.0,1.0
2022-12-09,67.33,67.8901,67.26,67.36,58137,63.1326575443586,63.6578409914192,63.0670213342278,63.1607873487003,62002.2087182005,0.0,1.0
2022-12-12,68.14,68.23,67.0801,67.3,66359,63.8921622615861,63.9765516746114,62.8983362741917,63.1045277400168,70770.8441841009,0.0,1.0
2022-12-13,68.75,69.95,68.27,69.87,57653,64.4641349498686,65.589327123539,64.0140580804004,65.514314311961,61486.030225681,0.0,1.0
2022-12-14,68.1929,69.16,67.8254,68.6,89291,63.9417644832421,64.848575609206,63.5971743800555,64.3234859281598,95227.4664784362,0.0,1.0
2022-12-15,66.71,67.31,66.44,67.31,53204,62.5513082546288,63.113904341464,62.298140015553,63.113904341464,56741.2407355582,0.0,1.0
2022-12-16,65.94,66.11,65.35,65.97,509688,61.8293099431903,61.9887121677936,61.2760904578023,61.8574397475321,543574.346064679,0.0,1.0
2022-12-19,65.32,66.17,65.04,65.91,146797,61.2479606534606,62.0449717764771,60.9854158129375,61.8011801388485,156556.723484282,0.0,1.0
2022-12-20,65.6,65.84,65.24,65.32,288700,61.5105054939837,61.7355439287178,61.1729478418825,61.2479606534606,307894.071880979,0.0,1.0
2022-12-21,66.42,66.66,65.94,65.94,132273,62.2793868126585,62.5044252473926,61.8293099431903,61.8293099431903,141067.102770741,0.0,1.0
2022-12-22,65.86,65.96,64.84,65.96,74072,61.7542971316123,61.8480631460848,60.7978837839924,61.8480631460848,78996.6390452647,0.0,1.0
2022-12-23,65.87,65.87,65.06,65.37,74109,62.2627902280969,62.2627902280969,61.4971479010169,61.7901715076771,78402.5227927728,0.5323,1.0
2022-12-27,65.93,66.045,65.58,65.83,51474,62.3195044745472,62.4282067802438,61.9886713702534,62.2249807304633,54456.1586073917,0.0,1.0
2022-12-28,65.02,66.1499,64.96,65.9,81196,61.4593384033833,62.5273621877878,61.4026241569329,62.291147351322,85900.1098474138,0.0,1.0
2022-12-29,66.05,66.15,65.46,65.46,124009,62.432932967448,62.5274567115319,61.8752428773527,61.8752428773527,131193.491330459,0.0,1.0
2022-12-30,65.81,65.81,65.18,65.72,88513,62.2060759816465,62.2060759816465,61.6105763939176,62.1210046119709,93641.022007539,0.0,1.0
2023-01-03,65.87,66.16,65.37,65.98,369923,62.2627902280969,62.5369090859403,61.7901715076771,62.3667663465892,391354.578243815,0.0,1.0
2023-01-04,66.93,67.28,66.29,66.38,88450,63.2647419153867,63.5955750196805,62.6597899532494,62.744861322925,93574.3720873411,0.0,1.0
2023-01-05,66.5383,66.76,66.13,66.58,59243,62.8944924098099,63.104051550444,62.5085519627151,62.9339088110929,62675.2574965557,0.0,1.0
2023-01-06,68.24,68.4605,66.9682,67.12,270945,64.5030029628864,64.7114278185915,63.3008499856268,63.4443370291462,286642.26393674,0.0,1.0
2023-01-09,68.31,69.0499,68.24,68.64,117290,64.5691695837452,65.2685507662223,64.5030029628864,64.8810979392222,124085.224444593,0.0,1.0
2023-01-10,68.7903,68.7903,67.98,68.11,71160,65.0231671265804,65.0231671265804,64.2572412282682,64.3801220955773,75282.6717663673,0.0,1.0
2023-01-11,69.61,69.61,68.93,69.16,255652,65.7979782568365,65.7979782568365,65.1552167970657,65.3726214084588,270463.260292515,0.0,1.0
2023-01-12,69.84,70.0696,69.226,69.83,107199,66.0153828682296,66.2324093846463,65.4350070795542,66.0059304938212,113409.599925278,0.0,1.0
2023-01-13,69.805,69.92,69.04,69.04,64894,65.9822995578002,66.0910018634968,65.259192915558,65.259192915558,68653.6495447814,0.0,1.0
2023-01-17,69.49,69.96,69.43,69.9,72552,65.6845497639358,66.1288113611303,65.6278355174854,66.07209711468,76755.3176221681,0.0,1.0
2023-01-18,68.35,69.91,68.32,69.76,199761,64.6069790813788,66.0815494890884,64.5786219581536,65.9397638729624,211334.201724583,0.0,1.0
2023-01-19,67.6584,67.99,67.2999,67.95,54941,63.9532528672942,64.2666936026766,63.6143852447532,64.228884105043,58124.0200887576,0.0,1.0
2023-01-20,68.99,68.99,67.65,67.99,44069,65.211931043516,65.211931043516,63.9453128727911,64.2666936026766,46622.1481460377,0.0,1.0
2023-01-23,70.03,70.3228,69.14,69.28,67322,66.1949779819891,66.4717435046669,65.353716659642,65.4860499013595,71222.3163105029,0.0,1.0
2023-01-24,69.92,70.31,69.455,69.84,43060,66.0910018634968,66.4596444654242,65.6514664535064,66.0153828682296,45554.6914876304,0.0,1.0
2023-01-25,70.33,70.33,69.225,69.43,89169,66.4785492142409,66.4785492142409,65.4340618421133,65.6278355174854,94335.02752579,0.0,1.0
2023-01-26,70.96,70.96,70.12,70.73,46509,67.0740488019698,67.0740488019698,66.2800493516647,66.8566441905767,49203.510134654,0.0,1.0
2023-01-27,71.17,71.42,70.72,70.85,86481,67.2725486645461,67.508858024756,66.8471918161683,66.9700726834775,91491.2975973471,0.0,1.0
2023-01-30,70.45,71.1559,70.4,70.58,59906,66.5919777071417,67.2592208166303,66.5447158350997,66.7148585744508,63376.6685614953,0.0,1.0
2023-01-31,71.6,71.6,70.3842,70.6,47798,67.6790007641071,67.6790007641071,66.5297810835345,66.7337633232676,50567.1886606074,0.0,1.0
2023-02-01,72.18,72.65,70.84,71.24,55780,68.227238479794,68.6715000769886,66.9606203090691,67.3387152854049,59011.6277561547,0.0,1.0
2023-02-02,73.3,73.6208,72.58,72.87,83823,69.2859044135342,69.5891365845555,68.6053334561298,68.8794523139732,88679.3057261413,0.0,1.0
2023-02-03,72.38,72.97,72.23,72.42,72874,68.4162859679619,68.9739760580572,68.274500351836,68.4540954655955,77095.9727698462,0.0,1.0
2023-02-06,71.66,71.89,71.45,71.89,71894,67.7357150105575,67.9531196219505,67.5372151479812,67.9531196219505,76059.1962334347,0.0,1.0
2023-02-07,72.26,72.4071,71.15,71.45,81410,68.3028574750612,68.4419019026086,67.2536439157293,67.5372151479812,86126.5079890383,0.0,1.0
2023-02-08,71.465,72.139,71.3855,71.9,67009,67.5513937095938,68.1884837447196,67.476247333047,67.9625719963589,70891.1825799959,0.0,1.0
2023-02-09,70.81,72.18,70.64,71.96,58295,66.9322631858439,68.227238479794,66.7715728209012,68.0192862428093,61672.3348878638,0.0,1.0
2023-02-10,71.12,71.19,70.59,70.63,66525,67.2252867925041,67.2914534133629,66.7243109488592,66.7621204464928,70379.1419232377,0.0,1.0
2023-02-13,72.05,72.06,71.13,71.13,37677,68.1043576124849,68.1138099868933,67.2347391669125,67.2347391669125,39859.8260840559,0.0,1.0
2023-02-14,71.9,72.3399,71.255,71.98,58707,67.9625719963589,68.3783819465842,67.3528938470175,68.0381909916261,62108.2042072531,0.0,1.0
2023-02-15,72.26,72.28,71.4278,71.63,41599,68.3028574750612,68.3217622238779,67.5162308767945,67.7073578873323,44009.0481001843,0.0,1.0
2023-02-16,71.52,72.12,71.38,71.55,46485,67.6033817688399,68.1705242333436,67.4710485271224,67.6317388920651,49178.1196888644,0.0,1.0
2023-02-17,71.31,71.4749,70.83,71.18,38463,67.4048819062636,67.5607515602581,66.9511679346607,67.2820010389545,40691.3631836676,0.0,1.0
2023-02-21,69.6,70.86,69.45,70.86,54191,65.7885258824281,66.9795250578859,65.6467402663022,66.9795250578859,57330.5686578304,0.0,1.0
2023-02-22,69.46,69.97,69.205,69.59,88123,65.6561926407106,66.1382637355387,65.4151570932965,65.7790735080197,93228.4272634568,0.0,1.0
2023-02-23,69.66,69.94,68.905,69.72,96748,65.8452401288785,66.1099066123136,65.1315858610447,65.9019543753289,102353.118719119,0.0,1.0
2023-02-24,69.24,69.32,68.5823,68.93,63025,65.4482404037259,65.5238593989931,64.8265577388858,65.1552167970657,66676.3685789109,0.0,1.0
2023-02-27,69.19,70.0793,69.0594,69.57,86383,65.4009785316839,66.2415781878225,65.2775305219103,65.7601687592029,91387.6199437059,0.0,1.0
2023-02-28,68.94,69.4896,68.94,69.21,91849,65.1646691714741,65.6841716689594,65.1646691714741,65.4198832805007,97170.2939723029,0.0,1.0
2023-03-01,68.86,69.13,68.59,68.83,830968,65.0890501762069,65.3442642852336,64.8338360671802,65.0606930529817,879110.331539555,0.0,1.0
2023-03-02,69.2047,69.35,68.29,68.52,51578,65.4148735220643,65.5522165222182,64.5502648349284,64.7676694463215,54566.1838724803,0.0,1.0
2023-03-03,70.22,70.29,69.315,69.59,63719,66.3745730957486,66.4407397166074,65.5191332117889,65.7790735080197,67410.5756363289,0.0,1.0
2023-03-06,69.77,70.49,69.69,70.33,42995,65.9492162473708,66.6297872047753,65.8735972521037,66.4785492142409,45485.9256969501,0.0,1.0
2023-03-07,68.4165,69.72,68.3457,69.68,37747,64.6698373711946,65.9019543753289,64.6029145603832,65.8641448776953,39933.8815509425,0.0,1.0
2023-03-08,68.62,68.76,68.2403,68.39,42178,64.8621931904054,64.994526432123,64.5032865341187,64.6447885790123,44621.5926048601,0.0,1.0
2023-03-09,66.69,68.655,66.54,68.44,203038,63.0378849295852,64.8952765008348,62.8960993134593,64.6920504510543,214801.055510114,0.0,1.0
2023-03-10,65.02,66.53,64.6101,66.23,106538,61.4593384033833,62.8866469390509,61.0718855763832,62.6030757067991,112710.304730821,0.0,1.0
2023-03-13,63.73,64.69,63.295,63.9,246213,60.2399821047003,61.1474100479063,59.8288038179352,60.4006724696431,260477.409550487,0.0,1.0
2023-03-14,64.67,65.4663,64.02,65.27,258484,61.1285052990895,61.88119787323,60.5141009625438,61.6956477635932,273459.332895696,0.0,1.0
2023-03-15,63.631,63.7,62.8833,63.43,126404,60.1464035980572,60.2116249814752,59.4396495635416,59.9564108724485,133727.24623322,0.0,1.0
2023-03-16,64.626,64.67,62.91,63.31,105648,61.0869148516925,61.1285052990895,59.464887403212,59.8429823795478,111768.742366121,0.0,1.0
2023-03-17,63.3788,64.28,63.15,64.28,76465,59.9080147154775,60.7598626971621,59.6917443890135,60.7598626971621,80895.0182211254,0.0,1.0
2023-03-20,64.15,64.52,63.69,63.69,70699,60.6369818298529,60.9867196829635,60.2021726070668,60.2021726070668,74794.9636201575,0.0,1.0
2023-03-21,65.0383,65.22,64.745,65.09,47702,61.4766362485507,61.6483858915512,61.1993981071524,61.5255050242421,50465.6268774488,0.0,1.0
2023-03-22,63.6276,65.25,63.54,65.04,84870,60.1431897907584,61.6767430147764,60.0603869909408,61.4782431522001,89786.9639237155,0.0,1.0
2023-03-23,63.26,64.5,62.8,63.89,106029,59.7957205075058,60.9678149341468,59.3609112847196,60.3912200952347,112171.815693032,0.0,1.0
2023-03-24,63.51,63.53,62.32,62.49,77591,60.3025568232839,60.321546764025,59.17265534919,59.3340698454891,81718.0011859346,0.2862,1.0
2023-03-27,63.99,64.346,63.71,64.07,63511,60.7583154010697,61.0963363462609,60.4924562306947,60.834275164034,66889.0976185368,0.0,1.0
2023-03-28,64.12,64.36,63.87,63.95,42735,60.8817500158867,61.1096293047796,60.6443757566233,60.7203355195876,45008.0393432346,0.0,1.0
2023-03-29,65.25,65.25,64.73,64.8,43716,61.9546816677575,61.9546816677575,61.4609432084895,61.5274080010833,46041.2179227528,0.0,1.0
2023-03-30,65.48,65.82,65.2501,65.77,43682,62.1730659862798,62.4958949788781,61.9547766174612,62.4484201270254,46005.4094908429,0.0,1.0
2023-03-31,66.3961,66.42,65.7,65.78,53089,63.0429002219248,63.0655932011104,62.3819553344317,62.4579150973959,55912.7600489757,0.0,1.0
2023-04-03,66.41,66.7387,66.1075,66.37,64023,63.0560982307398,63.3681979068194,62.7688753770311,63.0181183492577,67428.3304755331,0.0,1.0
2023-04-04,65.4273,66.51,65.1883,66.51,69116,62.1230274924271,63.1510479344452,61.8960977005712,63.1510479344452,72792.2229378027,0.0,1.0
2023-04-05,65.4637,65.48,65.04,65.18,91198,62.1575891845758,62.1730659862798,61.7552872899762,61.8882168751637,96048.7462741151,0.0,1.0
2023-04-06,65.52,65.6768,65.28,65.52,78625,62.211045867762,62.359927003172,61.9831665788691,62.211045867762,82806.9987916652,0.0,1.0
2023-04-10,66.19,66.19,65.33,65.33,43613,62.847208882588,62.847208882588,62.0306414307218,62.0306414307218,45932.7394378493,0.0,1.0
2023-04-11,66.6974,66.98,66.3201,66.36,75225,63.3289836791891,63.5973115418605,62.9707384471087,63.0086233788871,79226.1556006743,0.0,1.0
2023-04-12,66.4,67.15,66.24,67.15,70595,63.0466032603693,63.7587260381596,62.8946837344407,63.7587260381596,74349.8897258837,0.0,1.0
2023-04-13,66.6106,66.7799,65.97,66.5,36017,63.2465673363728,63.407317184746,62.6383195344362,63.1415529640746,37932.714473506,0.0,1.0
2023-04-14,66.3961,66.84,66.045,66.75,65052,63.0429002219248,63.4643819566729,62.7095318122152,63.3789272233381,68512.0621353947,0.0,1.0
2023-04-17,66.9,66.91,66.2359,66.28,42298,63.5213517788962,63.5308467492667,62.8907907965888,62.9326636159228,44547.7956742748,0.0,1.0
2023-04-18,66.96,67.13,66.6501,67.13,25732,63.5783216011194,63.7397360974185,63.2840724693364,63.7397360974185,27100.6638207584,0.0,1.0
2023-04-19,67.04,67.16,66.537,66.76,173407,63.6542813640837,63.7682210085301,63.1766843544456,63.3884221937086,182630.375064754,0.0,1.0
2023-04-20,66.55,66.7599,66.33,66.62,67037,63.1890278159273,63.3883272440049,62.9801384677755,63.2554926085211,70602.6426454292,0.0,1.0
2023-04-21,66.2507,66.61,65.97,66.61,55761,62.9048433527371,63.2459976381506,62.6383195344362,63.2459976381506,58726.8815214251,0.0,1.0
2023-04-24,66.48,66.53,66.18,66.19,122471,63.1225630233336,63.1700378751863,62.8377139122175,62.847208882588,128985.131307015,0.0,1.0
2023-04-25,64.93,65.93,64.92,65.93,125670,61.6508426159003,62.600339652954,61.6413476455297,62.600339652954,132354.283474068,0.0,1.0
2023-04-26,64.15,64.86,64.0301,64.73,121906,60.9102349269983,61.5843778233065,60.7963902322556,61.4609432084895,128390.079423806,0.0,1.0
2023-04-27,65.33,65.33,64.3747,64.38,30985,62.0306414307218,62.0306414307218,61.1235869112243,61.1286192455207,32633.0665508394,0.0,1.0
2023-04-28,65.9363,66.05,65.22,65.22,37928,62.6063214842874,62.7142792974005,61.9261967566458,61.9261967566458,39945.3589846777,0.0,1.0
2023-05-01,65.65,66.18,65.5802,65.82,116363,62.334480482579,62.8377139122175,62.2682055893926,62.4958949788781,122552.251833317,0.0,1.0
2023-05-02,64.27,65.37,63.54,65.37,66582,61.0241745714448,62.0686213122039,60.3310417343955,62.0686213122039,70123.4415713406,0.0,1.0
2023-05-03,63.88,64.83,63.81,64.38,58828,60.6538707269938,61.5558929121949,60.5874059344001,61.1286192455207,61957.0127175337,0.0,1.0
2023-05-04,63.04,63.58,62.64,63.45,171330,59.8562932158687,60.3690216158777,59.4764944010472,60.2455870010607,180442.901150728,0.0,1.0
2023-05-05,64.33,64.5,63.87,63.9163,31859,61.081144393668,61.2425588899671,60.6443757566233,60.6883374694389,33553.5538887589,0.0,1.0
2023-05-08,64.1344,64.55,64.02,64.52,26124,60.8954227732203,61.2900337418198,60.7868003121813,61.2615488307082,27513.5139768962,0.0,1.0
2023-05-09,63.8874,64.0892,63.61,63.78,82295,60.660897005068,60.8525055071455,60.3975065269893,60.5589210232884,86672.2030595879,0.0,1.0
2023-05-10,63.6356,64.43,63.0818,64.41,70081,60.4218136511379,61.1760940973734,59.8959821920175,61.1571041566323,73808.5504905398,0.0,1.0
2023-05-11,63.24,63.3094,62.98,63.28,74881,60.0461926232794,60.1120877176509,59.7993233936454,60.0841725047616,78863.85852488,0.0,1.0
2023-05-12,63.0849,63.475,62.735,63.45,41952,59.8989256328324,60.269324426987,59.5666966195673,60.2455870010607,44183.3922201328,0.0,1.0
2023-05-15,63.6,63.67,63.1152,63.34,34306,60.3880115566188,60.4544763492125,59.9276953930551,60.1411423269848,36130.7077970985,0.0,1.0
2023-05-16,62.56,63.4473,62.56,63.35,79042,59.4005346380829,60.2430233590607,59.4005346380829,60.1506372973553,83246.1786771485,0.0,1.0
2023-05-17,63.68,63.72,62.82,62.83,68625,60.4639713195831,60.5019512010652,59.6474038677168,59.6568988380874,72275.1070534566,0.0,1.0
2023-05-18,64.11,64.11,63.35,63.6,46239,60.8722550455162,60.8722550455162,60.1506372973553,60.3880115566188,48698.4142083028,0.0,1.0
2023-05-19,63.86,64.36,63.5755,64.23,43695,60.6348807862527,61.1096293047796,60.3647488792109,60.9861946899626,46019.1009501026,0.0,1.0
2023-05-22,64.01,64.23,63.5319,63.91,65991,60.7773053418108,60.9861946899626,60.3233508083954,60.6823556381054,69501.0067696125,0.0,1.0
2023-05-23,63.85,64.59,63.84,63.84,77138,60.6253858158822,61.328013623302,60.6158908455117,60.6158908455117,81240.9064901937,0.0,1.0
2023-05-24,63.1011,63.6634,62.96,63.57,191276,59.9143074848326,60.448209668768,59.7803334529044,60.3595266455072,201449.812411759,0.0,1.0
2023-05-25,62.76,63.02,62.29,62.97,106000,59.5904340454936,59.8373032751276,59.1441704380783,59.7898284232749,111638.052425011,0.0,1.0
2023-05-26,63.22,63.3399,62.77,62.95,64883,60.0272026825383,60.1410473772811,59.5999290158641,59.7708384825338,68334.0731650191,0.0,1.0
2023-05-30,63.22,63.45,62.91,63.34,52064,60.0272026825383,60.2455870010607,59.7328586010517,60.1411423269848,54833.2411458094,0.0,1.0
2023-05-31,62.32,62.87,62.12,62.87,52668,59.17265534919,59.6948787195695,58.9827559417792,59.6948787195695,55469.3674067971,0.0,1.0
2023-06-01,62.81,62.935,62.152,62.53,157573,59.6379088973463,59.756596026978,59.0131398469649,59.3720497269712,165954.177686475,0.0,1.0
2023-06-02,64.44,64.54,63.2822,63.31,51832,61.1855890677439,61.2805387714493,60.0862613982431,60.1126574158732,54588.9012574829,0.0,1.0
2023-06-05,64.0874,64.5128,64.0101,64.5,81018,60.8507964124788,61.2547124520414,60.7774002915145,61.2425588899671,85327.2804846186,0.0,1.0
2023-06-06,64.865,64.97,63.98,64.01,135768,61.5891253084918,61.6888224973824,60.7488204306992,60.7773053418108,142989.387751311,0.0,1.0
2023-06-07,65.84,65.87,64.815,65.02,42471,62.5148849196192,62.5433698307308,61.5416504566391,61.7362973492351,44729.9974013458,0.0,1.0
2023-06-08,65.6151,65.8,65.21,65.76,75621,62.3013430359858,62.476905038137,61.9167017862753,62.4389251566549,79643.2185135074,0.0,1.0
2023-06-09,65.48,65.7584,65.32,65.53,52042,62.1730659862798,62.4374059613956,62.0211464603512,62.2205408381325,54810.0709839853,0.0,1.0
2023-06-12,65.64,65.809,65.37,65.43,43027,62.3249855122084,62.4854505114705,62.0686213122039,62.1255911344271,45315.5705819903,0.0,1.0
2023-06-13,66.2956,66.465,65.83,65.83,125324,62.9474757697009,63.1083205677778,62.5053899492486,62.5053899492486,131989.880019926,0.0,1.0
2023-06-14,65.8753,66.64,65.59,66.4,176091,62.5484021650272,63.2744825492622,62.2775106603557,63.0466032603693,185457.134807289,0.0,1.0
2023-06-15,66.77,66.85,65.81,65.81,136610,63.3979171640792,63.4738769270435,62.4864000085076,62.4864000085076,143876.173035668,0.0,1.0
2023-06-16,66.67,67.0235,66.59,66.85,38424,63.3029674603738,63.6386146629723,63.2270076974095,63.4738769270435,40467.7408148928,0.0,1.0
2023-06-20,65.9363,66.38,65.6964,66.38,47451,62.6063214842874,63.0276133196282,62.3785371450982,63.0276133196282,49974.8794869738,0.0,1.0
2023-06-21,65.8156,66.0855,65.4658,65.71,224461,62.4917171919151,62.7479864422159,62.1595831283537,62.3914503048022,236399.895145004,0.0,1.0
2023-06-22,65.34,65.67,65.096,65.67,81014,62.0401364010923,62.35347042332,61.8084591240512,62.35347042332,85323.0677279233,0.0,1.0
2023-06-23,64.89,65.17,64.7204,64.95,91592,61.6128627344181,61.8787219047932,61.4518280369338,61.6698325566413,96463.7028086004,0.0,1.0
2023-06-26,65.43,65.58,64.95,64.99,66811,62.1255911344271,62.2680156899852,61.6698325566413,61.7078124381235,70364.6218921457,0.0,1.0
2023-06-27,65.91,66.03,64.98,65.1,48720,62.8667685215513,62.9812278179037,61.9797089748203,62.0941682711726,51078.4198952296,0.3006,1.0
2023-06-28,65.74,65.77,65.35,65.77,73285,62.7046178517187,62.7332326758068,62.3326251385735,62.7332326758068,76832.5534076745,0.0,1.0
2023-06-29,66.26,66.26,65.77,65.8,70973,63.2006081359125,63.2006081359125,62.7332326758068,62.7618474998949,74408.6349594443,0.0,1.0
2023-06-30,66.68,66.8633,66.3901,66.69,55404,63.6012156731458,63.7760522483241,63.3247010897078,63.6107539478419,58085.9765163239,0.0,1.0
2023-07-03,67.18,67.2301,66.63,66.63,45129,64.0781294079475,64.1259161641746,63.5535242996657,63.5535242996657,47313.5880839864,0.0,1.0
2023-07-05,66.77,67.12,66.5086,66.87,144562,63.6870601454101,64.0208997597713,63.4377296448558,63.7824428923704,151559.904287647,0.0,1.0
2023-07-06,66.18,66.2,65.58,66.17,68992,63.1243019383442,63.1433784877362,62.5520054565822,63.1147636636482,72331.7394378424,0.0,1.0
2023-07-07,66.52,67.12,66.09,66.09,57833,63.4486032780093,64.0208997597713,63.0384574660799,63.0384574660799,60632.5586576522,0.0,1.0
2023-07-10,66.94,67.08,66.47,66.47,98100,63.8492108152427,63.9827466609871,63.4009119045291,63.4009119045291,102848.788828449,0.0,1.0
2023-07-11,67.85,67.91,67.07,67.07,54589,64.7171938125816,64.7744234607578,63.9732083862911,63.9732083862911,57231.5242951702,0.0,1.0
2023-07-12,68.18,68.65,68.1,68.48,93405,65.0319568775507,65.4802557882643,64.9556506799825,65.3181051184317,97926.514990023,0.0,1.0
2023-07-13,68.61,68.66,68.28,68.28,64557,65.4421026894801,65.4897940629603,65.1273396245111,65.1273396245111,67682.0515840792,0.0,1.0
2023-07-14,67.99,68.72,67.8,68.72,30229,64.8507296583261,65.5470237111365,64.6695024391015,65.5470237111365,31692.3143475553,0.0,1.0
2023-07-17,67.91,68.1057,67.69,67.74,72970,64.7744234607578,64.9610874965592,64.5645814174451,64.6122727909253,76502.3050031795,0.0,1.0
2023-07-18,68.62,68.86,67.95,67.95,62367,65.4516409641762,65.6805595568809,64.812576559542,64.812576559542,65386.0388671138,0.0,1.0
2023-07-19,69.33,69.4,68.87,68.87,53924,66.1288584675945,66.1956263904667,65.690097831577,65.690097831577,56534.333219014,0.0,1.0
2023-07-20,69.51,69.552,69.0769,69.25,43983,66.3005474121231,66.3406081658464,65.8874447350379,66.0525522700262,46112.1129362045,0.0,1.0
2023-07-21,69.61,69.7587,69.3954,69.51,81257,66.3959301590834,66.5377643038134,66.1912387841065,66.3005474121231,85190.4590604817,0.0,1.0
2023-07-24,69.9763,70.18,69.65,69.65,41513,66.7453171611991,66.9396118167573,66.4340832578675,66.4340832578675,43522.5460819102,0.0,1.0
2023-07-25,70.0121,70.29,69.87,69.87,54417,66.7794641846109,67.0445328384136,66.6439253011802,66.6439253011802,57051.1981822395,0.0,1.0
2023-07-26,70.36,70.5097,70.08,70.08,54635,67.1113007612858,67.2540887334854,66.8442290697969,66.8442290697969,57279.7510463028,0.0,1.0
2023-07-27,69.91,70.8596,69.77,70.61,54326,66.6820783999644,67.5878329650996,66.5485425542199,67.3497576286867,56955.7930876076,0.0,1.0
2023-07-28,70.1811,70.39,69.91,70.39,43552,66.9406610269738,67.1399155853739,66.6820783999644,67.1399155853739,45660.2492462447,0.0,1.0
2023-07-31,70.309,70.55,70.1188,70.29,38017,67.0626555603361,67.2925279805105,66.8812375756175,67.0445328384136,39857.3129958322,0.0,1.0
2023-08-01,70.07,70.3036,69.8,70.1,53010,66.8346907951009,67.0575048920002,66.577157378308,66.863305619189,55576.0886421618,0.0,1.0
2023-08-02,69.7841,69.9499,69.4214,69.62,61330,66.5619915215413,66.7201361160015,66.2160382983162,66.4054684337794,64298.8401513635,0.0,1.0
2023-08-03,69.5036,69.7099,69.0677,69.46,66369,66.2944429163176,66.4912175232968,65.8786695223175,66.2528560386429,69581.7662156505,0.0,1.0
2023-08-04,69.22,70.0041,69.1528,69.55,45195,66.0239374459381,66.771833564854,65.9598402399808,66.3387005109072,47382.7829877854,0.0,1.0
2023-08-07,69.7793,69.8149,69.34,69.34,43312,66.5574131496872,66.5913694076051,66.1383967422905,66.1383967422905,45408.6314142485,0.0,1.0
2023-08-08,69.4984,69.55,68.55,69.01,44443,66.2894830134757,66.3387005109072,65.3848730413039,65.8236336773214,46594.3804475305,0.0,1.0
2023-08-09,69.2,69.8252,69.1919,69.51,55067,66.004860896546,66.601193830542,65.9971348940423,66.3005474121231,57732.6631438959,0.0,1.0
2023-08-10,69.09,69.86,68.94,69.54,32803,65.8999398748897,66.6343870264842,65.7568657544492,66.3291622362112,34390.9155957146,0.0,1.0
2023-08-11,69.2099,69.3799,68.84,68.84,69454,66.0143037884951,66.1764544583277,65.6614830074889,65.6614830074889,72816.1037644351,0.0,1.0
2023-08-14,68.81,69.03,68.67,69.03,22243,65.6328681834008,65.8427102267135,65.4993323376563,65.8427102267135,23319.7309878816,0.0,1.0
2023-08-15,67.6921,68.3,67.6018,68.3,50291,64.5665844551313,65.1464161739031,64.4804538346261,65.1464161739031,52725.4682871714,0.0,1.0
2023-08-16,67.26,67.84,67.2232,67.59,56629,64.1544356055157,64.7076555378856,64.1193347546343,64.4691986704848,59370.2758671379,0.0,1.0
2023-08-17,66.9438,67.5752,66.86,67.49,33680,63.8528353596272,64.4550820239347,63.7729046176744,64.3738159235245,35310.3690901341,0.0,1.0
2023-08-18,67.1,67.2,66.54,66.54,50176,64.0018232103792,64.0972059573395,63.4676798274014,63.4676798274014,52604.9014093399,0.0,1.0
2023-08-21,66.9385,67.275,66.5,67.13,32318,63.8477800740383,64.1687430175598,63.4295267286172,64.0304380344673,33882.4378935556,0.0,1.0
2023-08-22,66.41,67.01,66.4,67.01,54346,63.3436822563529,63.9159787381149,63.3341439816569,63.9159787381149,56976.761240274,0.0,1.0
2023-08-23,66.81,66.84,66.4268,66.46,35550,63.7252132441942,63.7538280682823,63.3597065578423,63.3913736298331,37270.8913644379,0.0,1.0
2023-08-24,66.49,67.145,66.49,66.67,23234,63.4199884539212,64.0447454465113,63.4199884539212,63.5916773984498,24358.7029524993,0.0,1.0
2023-08-25,66.59,66.8579,66.1476,66.75,59395,63.5153712008815,63.7709015799882,63.093397928329,63.667983596018,62270.1713808942,0.0,1.0
2023-08-28,67.0733,67.3418,66.851,66.88,46873,63.9763560169408,64.2324586925293,63.764320170448,63.7919811670665,49142.0109964921,0.0,1.0
2023-08-29,67.72,67.76,67.01,67.01,55035,64.5931962415332,64.6313493403174,63.9159787381149,63.9159787381149,57699.1140996298,0.0,1.0
2023-08-30,67.76,67.9299,67.645,67.78,34937,64.6313493403174,64.7934046274029,64.521659181313,64.6504258897094,36628.2174852142,0.0,1.0
2023-08-31,67.43,67.93,67.43,67.93,35401,64.3165862753483,64.7935000101499,64.3165862753483,64.7935000101499,37114.6786270735,0.0,1.0
2023-09-01,67.77,68.11,67.6055,67.81,36005,64.6408876150134,64.9651889546785,64.4839829962636,64.6790407137975,37747.9168375973,0.0,1.0
2023-09-05,66.8615,67.805,66.85,67.73,55845,63.7743353588788,64.6742715764495,63.7633663429784,64.6027345162292,58548.3242826169,0.0,1.0
2023-09-06,66.6306,66.8496,66.26,66.72,25117,63.5540965961474,63.7629848119905,63.2006081359125,63.6393687719299,26332.8545260362,0.0,1.0
2023-09-07,66.43,66.64,66.2344,66.46,81657,63.362758805745,63.5630625743617,63.1761901526906,63.3913736298331,85609.8221138088,0.0,1.0
2023-09-08,66.75,66.85,66.425,66.47,23384,63.667983596018,63.7633663429784,63.357989668397,63.4009119045291,24515.9640974969,0.0,1.0
2023-09-11,66.89,67.32,66.8303,66.97,25599,63.8015194417625,64.2116652536919,63.7445759418272,63.8778256393308,26838.1870052952,0.0,1.0
2023-09-12,67.17,67.465,66.82,66.82,26301,64.0685911332514,64.3499702367844,63.7347515188903,63.7347515188903,27574.1691638841,0.0,1.0
2023-09-13,66.8922,67.4509,66.6521,67.23,39811,63.8036178621956,64.336521269463,63.5746038867439,64.1258207814276,41738.1562900038,0.0,1.0
2023-09-14,67.7731,67.8172,67.28,67.28,42425,64.6438444801692,64.6859082715787,64.1735121549078,64.1735121549078,44478.6938434958,0.0,1.0
2023-09-15,67.415,67.78,67.33,67.55,51004,64.3022788633042,64.6504258897094,64.2212035283879,64.4310455717007,53472.9829297268,0.0,1.0
2023-09-18,67.39,67.465,67.1099,67.41,25372,64.2784331765641,64.3499702367844,64.0112661023283,64.2975097259562,26600.1984725321,0.0,1.0
2023-09-19,67.18,67.495,66.88,67.29,32833,64.0781294079475,64.3785850608725,63.7919811670665,64.1830504296038,34422.3678247141,0.0,1.0
2023-09-20,66.9411,67.8192,66.9411,67.41,37542,63.8502600254592,64.6878159265179,63.8502600254592,64.2975097259562,39359.3193700064,0.0,1.0
2023-09-21,66.19,66.8,66.13,66.72,34898,63.1338402130402,63.7156749694982,63.076610564864,63.6393687719299,36587.3295875148,0.0,1.0
2023-09-22,65.37,65.87,65.35,65.73,102059,62.7446786054421,63.2245981297303,62.7254818244706,63.0902206629296,106329.285260238,0.412,1.0
2023-09-25,65.6324,65.6423,65.13,65.13,26891,62.9965403717886,63.0060427783695,62.5143172337837,62.5143172337837,28016.1554584413,0.0,1.0
2023-09-26,64.6141,65.4286,64.54,65.27,52149,62.0191362686232,62.8009251736887,61.9480121951237,62.6486947005844,54330.9840096037,0.0,1.0
2023-09-27,64.66,64.9,64.24,64.87,87459,62.0631928809528,62.2935542526112,61.6600604805507,62.2647590811539,91118.4017046527,0.0,1.0
2023-09-28,65.04,65.19,64.6,64.6,272031,62.4279317194119,62.5719075766983,62.0056025380382,62.0056025380382,283413.141404754,0.0,1.0
2023-09-29,64.78,65.45,64.5924,65.4,71957,62.178373566782,62.8214657293282,61.9983077612691,62.7734737768994,74967.7772609073,0.0,1.0
2023-10-02,63.8,64.64,63.47,64.62,135016,61.2377312991771,62.0439960999813,60.9209844131469,62.0247993190098,140665.250283623,0.0,1.0
2023-10-03,63.09,63.52,62.781,63.33,154612,60.5562455746878,60.9689763655757,60.2596553086777,60.7866069463462,161081.173170969,0.0,1.0
2023-10-04,63.16,63.2499,62.41,63.1,83852,60.6234343080882,60.7097238385552,59.9035550216558,60.5658439651736,87360.4799933515,0.0,1.0
2023-10-05,63.08,63.246,62.71,63.03,94033,60.546647184202,60.7059804662657,60.1915067362288,60.4986552317732,97967.4666700238,0.0,1.0
2023-10-06,63.53,63.8699,62.44,62.82,70639,60.9785747560614,61.3048240486726,59.9323501931131,60.2970890315722,73594.630375547,0.0,1.0
2023-10-09,64.29,64.35,63.45,63.45,54718,61.7080524329795,61.7656427758941,60.9017876321753,60.9017876321753,57007.4744105831,0.0,1.0
2023-10-10,64.81,65.125,64.56,64.64,72918,62.2071687382393,62.5095180385409,61.9672089760952,62.0439960999813,75968.9867880934,0.0,1.0
2023-10-11,64.87,65.07,64.48,64.9,62394,62.2647590811539,62.4567268908692,61.8904218522091,62.2935542526112,65004.648531999,0.0,1.0
2023-10-12,64.005,64.99,63.705,64.99,41252,61.4344983041352,62.379939766983,61.1465465895623,62.379939766983,42978.0389339043,0.0,1.0
2023-10-13,64.05,64.48,63.7724,64.37,62020,61.4776910613212,61.8904218522091,61.2112397414364,61.7848395568657,64614.9998710545,0.0,1.0
2023-10-16,64.83,64.96,64.31,64.43,46972,62.2263655192108,62.3511445955258,61.7272492139511,61.8424298997802,48937.3713954075,0.0,1.0
2023-10-17,65.29,65.6,64.57,64.57,35972,62.667891481556,62.9654415866147,61.9768073665809,61.9768073665809,37477.1166617474,0.0,1.0
2023-10-18,64.36,65.07,64.28,65.07,50685,61.7752411663799,62.4567268908692,61.6984540424938,62.4567268908692,52805.7282886875,0.0,1.0
2023-10-19,63.62,64.61,63.53,64.33,60434,61.0649602704333,62.015200928524,60.9785747560614,61.7464459949226,62962.6395067287,0.0,1.0
2023-10-20,62.67,63.61,62.67,63.45,43857,60.1531131742857,61.0553618799476,60.1531131742857,60.9017876321753,45692.0356231029,0.0,1.0
2023-10-23,62.14,62.8043,62.13,62.4,106742,59.6443984785402,60.2820195585095,59.6348000880544,59.8939566311701,111208.228252759,0.0,1.0
2023-10-24,62.56,62.851,62.4395,62.57,151760,60.0475308789423,60.326844042078,59.9318702735888,60.0571292694281,158109.841670933,0.0,1.0
2023-10-25,62.2982,62.53,62.03,62.4,82654,59.796245016025,60.018735707485,59.5388161831968,59.8939566311701,86112.354068722,0.0,1.0
2023-10-26,62.5209,62.92,62.26,62.26,45701,60.0100011721429,60.3930729364298,59.7595791643694,59.7595791643694,47613.1910530001,0.0,1.0
2023-10-27,61.6,62.47,61.47,62.47,70129,59.1260853923089,59.9611453645704,59.001306315994,59.9611453645704,73063.2912924409,0.0,1.0
2023-10-30,62.14,62.23,61.55,61.86,48223,59.6443984785402,59.7307839929121,59.0780934398801,59.3756435449388,50240.7149110265,0.0,1.0
2023-10-31,62.66,62.7095,62.1073,62.21,37727,60.1435147837999,60.1910268167045,59.6130117416517,59.7115872119405,39305.5482124359,0.0,1.0
2023-11-01,62.98,63.105,62.5162,62.81,50024,60.4506632793444,60.5706431604165,60.0054899286146,60.2874906410864,52117.0711633285,0.0,1.0
2023-11-02,64.32,64.35,63.24,63.24,59290,61.7368476044368,61.7656427758941,60.7002214319743,60.7002214319743,61770.773014428,0.0,1.0
2023-11-03,65.2,65.49,64.88,64.88,42476,62.5815059671841,62.8598592912713,62.2743574716396,62.2743574716396,44253.2527333588,0.0,1.0
2023-11-06,64.6599,65.26,64.545,65.22,139871,62.063096897048,62.6390963100987,61.9528113903665,62.6007027481556,145723.389986525,0.0,1.0
2023-11-07,64.28,64.57,64.22,64.47,48161,61.6984540424938,61.9768073665809,61.6408636995792,61.8808234617233,50176.1207479822,0.0,1.0
2023-11-08,63.95,64.33,63.7301,64.33,72789,61.3817071564635,61.7464459949226,61.1706385496816,61.7464459949226,75834.5892553079,0.0,1.0
2023-11-09,63.35,64.18,63.33,64.18,30681,60.8058037273177,61.6024701376361,60.7866069463462,61.6024701376361,31964.7341348569,0.0,1.0
2023-11-10,63.9218,63.96,63.265,63.69,37087,61.3546396952937,61.3913055469493,60.7242174081887,61.1321490038337,38638.7697552048,0.0,1.0
2023-11-13,63.76,63.97,63.5829,63.59,44960,61.199337737234,61.4009039374351,61.0293502417311,61.036165098976,46841.1866204871,0.0,1.0
2023-11-14,65.5865,65.8499,64.69,64.69,72310,62.9524837594589,63.2053053648539,62.0919880524101,62.0919880524101,75335.5472537239,0.0,1.0
2023-11-15,66.08,66.39,65.66,65.66,61057,63.4261643299314,63.7237144349901,63.0230319295293,63.0230319295293,63611.7066611895,0.0,1.0
2023-11-16,65.78,66.17,65.5161,66.03,71673,63.1382126153584,63.5125498443033,62.8849110904391,63.3781723775026,74671.8943205111,0.0,1.0
2023-11-17,66.18,66.2145,65.89,66.04,53930,63.522148234789,63.5552626819649,63.2437949107019,63.3877707679883,56186.5034351173,0.0,1.0
2023-11-20,66.26,66.42,65.8705,66.11,49170,63.5989353586751,63.7525096064474,63.2250780492546,63.4549595013887,51227.3386594607,0.0,1.0
2023-11-21,66.09,66.2095,65.89,66.13,127403,63.4357627204171,63.550463486722,63.2437949107019,63.4741562823602,132733.712166591,0.0,1.0
2023-11-22,66.4028,66.42,66.16,66.18,48721,63.7360003748118,63.7525096064474,63.5029514538175,63.522148234789,50759.5518980595,0.0,1.0
2023-11-24,66.63,66.7541,66.39,66.39,13133,63.9540758066484,64.0731918325768,63.7237144349901,63.7237144349901,13682.5023106508,0.0,1.0
2023-11-27,66.4,66.49,66.2001,66.43,36516,63.7333128254758,63.8196983398477,63.5414409996654,63.7621079969331,38043.8783503939,0.0,1.0
2023-11-28,66.51,66.81,66.2471,66.43,46995,63.8388951208192,64.1268468353922,63.5865534349485,63.7621079969331,48961.3337462143,0.0,1.0
2023-11-29,66.76,67.225,66.6345,66.85,59295,64.0788548829634,64.5251800405514,63.958395082367,64.1652403973352,61775.9822211251,0.0,1.0
2023-11-30,67.42,67.42,66.76,66.88,35032,64.7123486550238,64.7123486550238,64.0788548829634,64.1940355687925,36497.7858026892,0.0,1.0
2023-12-01,68.46,68.48,67.38,67.38,62825,65.7105812655433,65.7297780465148,64.6739550930807,64.6739550930807,65453.6821492906,0.0,1.0
2023-12-04,68.4579,68.57,67.99,67.99,48903,65.7085656035413,65.8161635608867,65.2594569127124,65.2594569127124,50949.1670218346,0.0,1.0
2023-12-05,67.85,68.2328,67.76,68.16,116327,65.1250794459117,65.4925058337067,65.0386939315398,65.4226295509704,121194.277491134,0.0,1.0
2023-12-06,67.88,68.52,67.77,68.05,91644,65.153874617369,65.7681716084579,65.0482923220256,65.317047255627,95478.5077101406,0.0,1.0
2023-12-07,68.1541,68.28,67.86,67.86,28837,65.4169665005838,65.5378102367995,65.1346778363974,65.1346778363974,30043.5787049597,0.0,1.0
2023-12-08,68.285,68.5016,68.0505,68.19,36270,65.5426094320424,65.7505105699641,65.3175271751513,65.4514247224277,37787.5853808957,0.0,1.0
2023-12-11,68.76,68.81,68.3,68.3,33595,65.9985329801163,66.0465249325451,65.5570070177711,65.5570070177711,35000.6597979374,0.0,1.0
2023-12-12,68.61,68.73,68.4176,68.73,40125,65.8545571228298,65.9697378086589,65.6698840898837,65.9697378086589,41803.8837443738,0.0,1.0
2023-12-13,70.224,70.24,68.42,68.63,79367,67.4037373472322,67.4190947720094,65.6721877036003,65.8737539038013,82687.8215860365,0.0,1.0
2023-12-14,71.44,71.7602,70.74,70.76,46883,68.5709016303011,68.8782420936553,67.8990142962976,67.9182110772691,48844.6475161988,0.0,1.0
2023-12-15,70.69,71.11,70.47,71.11,69319,67.8510223438688,68.2541547442709,67.639857753182,68.2541547442709,72219.3998075077,0.0,1.0
2023-12-18,70.67,71.02,70.67,71.02,45215,67.8318255628973,68.167769229899,67.8318255628973,68.167769229899,47106.8561620401,0.0,1.0
2023-12-19,71.35,71.35,70.8,70.8,65362,68.4845161159292,68.4845161159292,67.9566046392122,67.9566046392122,68096.8336274084,0.0,1.0
2023-12-20,70.16,71.3276,70.105,71.16,30030,67.3423076481233,68.4630157212411,67.2895165004516,68.3021466966997,31286.4954228921,0.0,1.0
2023-12-21,70.73,70.765,70.24,70.67,38065,67.8894159058118,67.923010272512,67.4190947720094,67.8318255628973,39657.6905851611,0.0,1.0
2023-12-22,70.4939,70.87,70.295,70.5,41080,68.1335029758648,68.4970097540289,67.9412628849931,68.1393987252581,42503.1634293898,0.4904,1.0
2023-12-26,71.0,71.12,70.56,70.56,25653,68.6226568722457,68.7386388275227,68.1973897028966,68.1973897028966,26541.7149818437,0.0,1.0
2023-12-27,71.04,71.1086,70.8085,70.99,34370,68.6613175240047,68.7276205417714,68.4375690019494,68.612991709306,35560.704164268,0.0,1.0
2023-12-28,71.14,71.1999,70.91,70.91,49081,68.7579691534023,68.8158634794114,68.5356704057879,68.5356704057879,50781.3477185463,0.0,1.0
2023-12-29,70.84,71.115,70.6329,71.02,39998,68.4680142652097,68.7338062460529,68.2678487407274,68.6419871981252,41383.6789398426,0.0,1.0
2024-01-02,71.49,71.7199,70.56,70.56,69375,69.0962498562936,69.3184519522785,68.1973897028966,68.1973897028966,71778.4070816436,0.0,1.0
2024-01-03,70.87,71.33,70.67,71.33,247608,68.4970097540289,68.9416072492576,68.3037064952339,68.9416072492576,256186.058676348,0.0,1.0
2024-01-04,70.67,71.21,70.62,70.99,27160,68.3037064952339,68.8256252939805,68.2553806805351,68.612991709306,28100.9230463054,0.0,1.0
2024-01-05,71.07,71.4,70.49,70.49,58820,68.690313012824,69.0092633898358,68.1297335623183,68.1297335623183,60857.7427681769,0.0,1.0
2024-01-08,71.5,71.505,70.67,70.95,84888,69.1059150192334,69.1107476007032,68.3037064952339,68.5743310575469,87828.8348878783,0.0,1.0
2024-01-09,70.92,71.29,70.7835,71.29,126550,68.5453355687277,68.9029465974986,68.4134060946001,68.9029465974986,130934.160953975,0.0,1.0
2024-01-10,70.75,70.92,70.5699,70.92,79552,68.3810277987519,68.5453355687277,68.2069582142069,68.5453355687277,82307.9760743627,0.0,1.0
2024-01-11,70.42,70.68,70.0,70.68,40157,68.06207742174,68.3133716581736,67.6561405782704,68.3133716581736,41548.187289046,0.0,1.0
2024-01-12,70.28,70.83,70.1255,70.82,32951,67.9267651405835,68.4583491022699,67.7774383731643,68.4486839393302,34092.5447459061,0.0,1.0
2024-01-16,69.7,70.04,69.53,70.04,78953,67.3661856900778,67.6948012300294,67.201877920102,67.6948012300294,81688.2244946596,0.0,1.0
2024-01-17,69.11,69.69,68.89,69.14,120444,66.7959410766324,67.3565205271381,66.5833074919578,66.8249365654517,124616.626487084,0.0,1.0
2024-01-18,69.01,69.07,68.48,69.07,56481,66.6992894472349,66.7572804248734,66.187035811428,66.7572804248734,58437.7111405883,0.0,1.0
2024-01-19,69.56,69.68,68.79,69.13,41623,67.2308734089213,67.3468553641983,66.4866558625603,66.8152714025119,43064.9749615748,0.0,1.0
2024-01-22,69.75,69.99,69.57,69.57,55095,67.4145115047766,67.6464754153307,67.240538571861,67.240538571861,57003.6949645139,0.0,1.0
2024-01-23,69.87,70.07,69.6178,69.84,41663,67.5304934600536,67.7237967188487,67.2867380507131,67.5014979712344,43106.3607098021,0.0,1.0
2024-01-24,69.52,70.2418,69.49,70.12,29474,67.1922127571623,67.8898442181536,67.163217268343,67.7721225335475,30495.0885812521,0.0,1.0
2024-01-25,70.25,70.25,69.5999,69.99,34006,67.8977696517642,67.8977696517642,67.2694374090509,67.6464754153307,35184.0938554,0.0,1.0
2024-01-26,70.4247,70.56,70.2436,70.3,66932,68.0666200483217,68.1973897028966,67.8915839474828,67.946095466463,69250.7725086641,0.0,1.0
2024-01-29,70.6641,70.7,70.1536,70.31,157837,68.2980040490994,68.3327019840531,67.804597481025,67.9557606294028,163305.058573627,0.0,1.0
2024-01-30,71.08,71.21,70.582,70.62,74533,68.6999781757637,68.8256252939805,68.218653061364,68.2553806805351,77115.099315548,0.0,1.0
2024-01-31,70.23,71.19,70.23,70.95,39753,67.8784393258847,68.806294968101,67.8784393258847,68.5743310575469,41130.1912319507,0.0,1.0
2024-02-01,70.64,70.66,69.73,70.39,74977,68.2747110064146,68.2940413322941,67.3951811788971,68.0330819329208,77574.4811208705,0.0,1.0
2024-02-02,70.39,70.7257,69.965,70.24,52531,68.0330819329208,68.3575414528083,67.6223125079813,67.8881044888245,54350.8685031469,0.0,1.0
2024-02-05,69.55,69.94,69.441,69.94,212138,67.2212082459815,67.5981496006319,67.1158579699382,67.5981496006319,219487.24643583,0.0,1.0
2024-02-06,69.99,70.1497,69.5899,69.61,55990,67.6464754153307,67.8008280674785,67.2597722461112,67.2791992236201,57929.7010810987,0.0,1.0
2024-02-07,70.09,70.3,69.775,70.3,81348,67.7431270447282,67.946095466463,67.438674412126,67.946095466463,84166.1961697664,0.0,1.0
2024-02-08,69.97,70.01,69.5662,70.01,42148,67.6271450894512,67.6658057412102,67.2368658099439,67.6658057412102,43608.1629070575,0.0,1.0
2024-02-09,70.09,70.09,69.67,70.06,46107,67.7431270447282,67.7431270447282,67.3371902012586,67.7141315559089,47704.31733785,0.0,1.0
2024-02-12,70.92,71.15,70.11,70.11,44474,68.5453355687277,68.767634316342,67.7624573706077,67.7624573706077,46014.7441664723,0.0,1.0
2024-02-13,69.68,70.4,69.1699,70.12,50624,67.3468553641983,68.0427470958605,66.8538354026415,67.7721225335475,52377.8029564126,0.0,1.0
2024-02-14,70.1,70.15,69.66,70.02,79885,67.7527922076679,67.8011180223667,67.3275250383188,67.6754709041499,82652.5124283546,0.0,1.0
2024-02-15,71.25,71.3,70.2,70.3,41347,68.8642859457395,68.9126117604383,67.8494438370655,67.946095466463,42779.4132988068,0.0,1.0
2024-02-16,71.04,71.3823,70.7848,70.99,48277,68.6613175240047,68.9921560514325,68.4146625657822,68.612991709306,49949.4941791785,0.0,1.0
2024-02-20,70.7989,71.14,70.64,70.79,33036,68.4282904455273,68.7579691534023,68.2747110064146,68.4196884505109,34180.489460889,0.0,1.0
2024-02-21,71.37,71.37,70.81,70.81,33731,68.9802679010166,68.9802679010166,68.4390187763904,68.4390187763904,34899.5668363376,0.0,1.0
2024-02-22,71.67,71.78,71.24,71.27,33540,69.2702227892092,69.3765395815464,68.8546207827998,68.883616271619,34701.9498885524,0.0,1.0
2024-02-23,71.94,72.1469,71.67,71.67,72780,69.5311821885825,69.731154409806,69.2702227892092,69.2702227892092,75301.3688994886,0.0,1.0
2024-02-26,71.5,72.0471,71.4785,71.89,22581,69.1059150192334,69.6346960836672,69.0851349189129,69.4828563738837,23363.2895179905,0.0,1.0
2024-02-27,71.92,71.94,71.62,71.62,36682,69.511851862703,69.5311821885825,69.2218969745104,69.2218969745104,37952.8004118032,0.0,1.0
2024-02-28,71.86,72.14,71.69,71.69,49980,69.4538608850645,69.7244854473775,69.2895531150887,69.2895531150887,51711.4924099538,0.0,1.0
2024-02-29,72.25,72.39,71.97,72.12,38242,69.8308022397148,69.9661145208714,69.5601776774017,69.705155121498,39566.8445926662,0.0,1.0
2024-03-01,72.25,72.3,71.88,72.18,70649,69.8308022397148,69.8791280544136,69.473191210944,69.7631460991366,73096.5431626817,0.0,1.0
2024-03-04,72.6,72.7599,72.19,72.19,39783,70.1690829426062,70.3236288980128,69.7728112620763,69.7728112620763,41161.2305431211,0.0,1.0
2024-03-05,72.6868,73.22,72.48,72.48,63955,70.2529765569232,70.7683230448709,70.0531009873291,70.0531009873291,66170.6381968507,0.0,1.0
2024-03-06,73.11,73.34,72.85,73.07,163802,70.6620062525336,70.8843050001479,70.4107120161,70.6233456007746,169476.708278016,0.0,1.0
2024-03-07,73.51,73.77,73.39,73.43,28824,71.0486127701237,71.2999070065573,70.9326308148467,70.9712914666057,29822.5701725592,0.0,1.0
2024-03-08,73.54,73.88,73.53,73.65,29829,71.077608258943,71.4062237988945,71.0679430960032,71.1839250512802,30862.3870967689,0.0,1.0
2024-03-11,73.95,73.96,73.32,73.44,38612,71.4738799394728,71.4835451024126,70.8649746742684,70.9809566295454,39949.6627637683,0.0,1.0
2024-03-12,73.84,74.025,73.5647,73.89,56554,71.3675631471355,71.546368661521,71.1014812114041,71.4158889618343,58513.2401311031,0.0,1.0
2024-03-13,74.17,74.35,73.92,73.92,29804,71.6865135241474,71.8604864570629,71.4448844506536,71.4448844506536,30836.5210041269,0.0,1.0
2024-03-14,73.47,73.9602,73.03,73.9602,34695,71.0099521183647,71.4837384056714,70.5846849490156,71.4837384056714,35896.9633686144,0.0,1.0
2024-03-15,73.67,73.82,73.19,73.19,29616,71.2032553771597,71.348232821256,70.7393275560516,70.7393275560516,30642.0079874588,0.0,1.0
2024-03-18,73.86,74.06,73.69,73.7,28760,71.386893473015,71.5801967318101,71.2225857030392,71.232250865979,29756.3529753956,0.0,1.0
2024-03-19,74.3,74.3,73.79,73.79,22674,71.8121606423642,71.8121606423642,71.3192373324368,71.3192373324368,23459.5113826189,0.0,1.0
2024-03-20,75.03,75.08,74.23,74.23,133153,72.5177175369661,72.5660433516649,71.7445045017859,71.7445045017859,137765.913342589,0.0,1.0
2024-03-21,75.13,75.27,74.93,74.93,127781,72.9131193528314,73.0489883360525,72.7190208053728,72.7190208053728,131666.106390869,0.3091,1.0
2024-03-22,74.72,75.3857,74.72,75.18,23081,72.5152173305412,73.1612743457573,72.5152173305412,72.9616439896961,23782.7642733085,0.0,1.0
2024-03-25,74.7469,75.06,74.71,74.78,30021,72.5413235851744,72.8451848612209,72.5055124031683,72.5734468947788,30933.7709045967,0.0,1.0
2024-03-26,74.5718,74.97,74.55,74.94,28627,72.3713903068744,72.7578405148645,72.3502335652014,72.7287257327457,29497.3871518566,0.0,1.0
2024-03-27,75.94,75.94,74.8,74.8,46803,73.6992184700388,73.6992184700388,72.5928567495247,72.5928567495247,48226.0177758182,0.0,1.0
2024-03-28,76.38,76.49,76.02,76.02,37211,74.1262352744478,74.2329894755501,73.7768578890223,73.7768578890223,38342.3786393174,0.0,1.0
2024-04-01,76.0,76.51,75.97,76.51,114160,73.7574480342764,74.2523993302959,73.7283332521576,74.2523993302959,117630.967871449,0.0,1.0
2024-04-02,75.64,75.84,75.44,75.65,33135,73.4080706488509,73.6021691963095,73.2139721013923,73.4177755762238,34142.4502489527,0.0,1.0
2024-04-03,75.7294,75.84,75.53,75.53,50901,73.4948326995649,73.6021691963095,73.3013164477487,73.3013164477487,52448.6150632849,0.0,1.0
2024-04-04,75.18,76.4147,75.04,76.34,36966,72.9616439896961,74.1599113724319,72.8257750064751,74.0874155649561,38089.9295579534,0.0,1.0
2024-04-05,75.501,75.61,74.9759,75.25,32642,73.2731721583672,73.3789558667321,72.7635664220146,73.0295784813066,33634.4608729837,0.0,1.0
2024-04-08,75.62,75.89,75.5311,75.55,36382,73.3886607941051,73.6506938331742,73.3023839897597,73.3207263024945,37488.1733803349,0.0,1.0
2024-04-09,75.83,75.85,75.42,75.85,37734,73.5924642689366,73.6118741236825,73.1945622466464,73.6118741236825,38881.2801476983,0.0,1.0
2024-04-10,74.63,75.0845,74.3236,75.03,30866,72.4278729841849,72.8689619332846,72.1305140094783,72.8160700791021,31804.4626341987,0.0,1.0
2024-04-11,74.37,74.82,73.97,74.82,17685,72.1755448724887,72.6122666042706,71.7873477775714,72.6122666042706,18222.7020568199,0.0,1.0
2024-04-12,73.44,74.2,73.24,74.2,33389,71.2729866268061,72.0105611071488,71.0788880793475,72.0105611071488,34404.1729700402,0.0,1.0
2024-04-15,72.95,74.3052,72.7401,73.93,27573,70.7974451855325,72.1126569431121,70.5937387599746,71.7485280680797,28411.3408997849,0.0,1.0
2024-04-16,72.36,72.98,72.16,72.98,46960,70.2248544705295,70.8265599676512,70.0307559230709,70.8265599676512,48387.7912687738,0.0,1.0
2024-04-17,72.47,72.8997,72.252,72.58,29424,70.3316086716318,70.7486294008466,70.1200412549018,70.438362872734,30318.6194695997,0.0,1.0
2024-04-18,72.7782,73.0793,72.5566,72.94,31728,70.6307145332655,70.9229298964645,70.4156533426813,70.7877402581595,32692.6712388342,0.0,1.0
2024-04-19,73.5561,73.6147,72.73,72.73,82650,71.3856608336058,71.4425317080112,70.583936783328,70.583936783328,85162.9247948074,0.0,1.0
2024-04-22,74.1422,74.5447,73.4,73.74,30035,71.9544666269333,72.3450899536938,71.2341669173144,71.564134447994,30948.1965663889,0.0,1.0
2024-04-23,74.3171,74.5692,74.1,74.1,30529,72.1242058066859,72.3688670257575,71.9135118334195,71.9135118334195,31457.2163467716,0.0,1.0
2024-04-24,74.3915,74.41,73.9399,74.04,101974,72.1964104663405,72.2143645819804,71.7581359461789,71.8552822691819,105074.459685731,0.0,1.0
2024-04-25,74.0598,74.1819,73.41,73.89,24892,71.8744980253803,71.9929951886038,71.2438718446873,71.709708358588,25648.8266665741,0.0,1.0
2024-04-26,73.885,74.15,73.7731,73.98,52711,71.7048558949015,71.9620364702842,71.5962577575984,71.7970527049443,54313.6470521367,0.0,1.0
2024-04-29,74.42,74.48,74.09,74.09,30014,72.2240695093533,72.2822990735909,71.9038069060466,71.9038069060466,30926.5580737005,0.0,1.0
2024-04-30,73.2099,74.09,73.19,74.09,27944,71.0496762479549,71.9038069060466,71.0303634424828,71.9038069060466,28793.6209372789,0.0,1.0
2024-05-01,72.8088,73.46,72.7181,73.07,50013,70.6604116110267,71.2923964815519,70.5723879197542,70.9139043140076,51533.6159438923,0.0,1.0
2024-05-02,73.42,73.55,73.0301,73.35,42095,71.2535767720602,71.3797408279083,70.8751816537896,71.1856422804497,43374.873795976,0.0,1.0
2024-05-03,73.79,74.02,73.4327,74.01,25766,71.6126590848587,71.8358724144361,71.2659020298238,71.8261674870631,26549.4001241743,0.0,1.0
2024-05-06,74.3376,74.36,74.075,74.28,31009,72.1441009078004,72.1658399451157,71.8892495149872,72.0882005261323,31951.8104653622,0.0,1.0
2024-05-07,74.5483,74.71,74.4613,74.5,28546,72.348583727548,72.5055124031683,72.2641508594035,72.3017089283368,29413.9243943445,0.0,1.0
2024-05-08,74.5547,74.638,74.37,74.37,16378,72.3547948810667,72.4356369260832,72.1755448724887,72.1755448724887,16875.9634880745,0.0,1.0
2024-05-09,75.08,75.08,74.57,74.57,23188,72.8645947159668,72.8645947159668,72.3696434199473,72.3696434199473,23893.0175455777,0.0,1.0
2024-05-10,75.1024,75.24,74.99,75.21,29309,72.8863337532821,73.0198735539337,72.7772503696104,72.9907587718149,30200.1229620207,0.0,1.0
2024-05-13,75.1626,75.66,75.13,75.33,17062,72.9447574160672,73.4274805035968,72.9131193528314,73.1072179002901,17580.760107066,0.0,1.0
2024-05-14,75.3934,75.47,75.135,75.41,17106,73.1687471398344,73.2430868835111,72.9179718165179,73.1848573192735,17626.0979012701,0.0,1.0
2024-05-15,75.66,75.82,75.415,75.82,27980,73.4274805035968,73.5827593415637,73.18970978296,73.5827593415637,28830.7154961732,0.0,1.0
2024-05-16,75.6956,75.9199,75.65,75.68,20770,73.4620300450444,73.6797115660193,73.4177755762238,73.4468903583426,21401.4996731779,0.0,1.0
2024-05-17,75.9265,75.95,75.6364,75.71,44833,73.6861168180854,73.7089233974118,73.4045768749966,73.4760051404614,46196.1210807695,0.0,1.0
2024-05-20,75.6519,76.05,75.6301,75.97,19117,73.4196195124247,73.8059726711411,73.3984627707517,73.7283332521576,19698.2411772817,0.0,1.0
2024-05-21,75.6831,75.7369,75.505,75.54,24268,73.4498988858282,73.5021113950946,73.2770541293163,73.3110213751216,25005.8543124064,0.0,1.0
2024-05-22,75.1342,75.51,75.025,75.39,33218,72.9171954223281,73.2819065930028,72.8112176154157,73.1654474645276,34227.9738152923,0.0,1.0
2024-05-23,74.05,75.19,74.01,75.19,34903,71.8649871965549,72.971348917069,71.8261674870631,72.971348917069,35964.2052524278,0.0,1.0
2024-05-24,74.3342,74.4786,74.2218,74.27,22405,72.1408012324936,72.2809403837587,72.0317178488218,72.0784955987593,23086.2108896269,0.0,1.0
2024-05-28,73.9341,74.5,73.83,74.5,25142,71.7525070883026,72.3017089283368,71.6514787943504,72.3017089283368,25906.4277700066,0.0,1.0
2024-05-29,73.11,73.45,73.03,73.45,88043,70.9527240234993,71.282691554179,70.8750846045159,71.282691554179,90719.8957980549,0.0,1.0
2024-05-30,73.8011,73.84,73.3,73.31,25724,71.6234315542426,71.6611837217233,71.137117643585,71.146822570958,26506.1231387977,0.0,1.0
2024-05-31,75.2013,75.23,73.96,73.96,15374,72.9823154850004,73.0101686265607,71.7776428501985,71.7776428501985,15841.4374566893,0.0,1.0
2024-06-03,74.6534,75.27,74.26,75.27,133799,72.4505825142375,73.0489883360525,72.0687906713864,73.0489883360525,137867.080152697,0.0,1.0
2024-06-04,74.2738,74.4501,74.0,74.25,40661,72.0821834711611,72.2532813407458,71.8164625596902,72.0590857440135,41897.2738666868,0.0,1.0
2024-06-05,74.2443,74.53,73.89,74.53,36970,72.0535539354109,72.3308237104556,71.709708358588,72.3308237104556,38094.0511756084,0.0,1.0
2024-06-06,74.1416,74.4759,74.0999,74.22,25578,71.9538843312909,72.278320053368,71.9134147841458,72.0299709618947,26355.684094393,0.0,1.0
2024-06-07,74.05,74.3625,73.83,73.83,17813,71.8649871965549,72.168266176959,71.6514787943504,71.6514787943504,18354.5938217774,0.0,1.0
2024-06-10,74.0841,74.23,73.81,73.9,38657,71.8980809988966,72.0396758892676,71.6320689396045,71.7194132859609,39832.3434215713,0.0,1.0
2024-06-11,73.5861,73.85,73.31,73.85,23667,71.4147756157246,71.6708886490962,71.146822570958,71.6708886490962,24386.5812597545,0.0,1.0
2024-06-12,73.6288,74.39,73.465,74.39,25758,71.456215655607,72.1949547272345,71.2972489452384,72.1949547272345,26541.1568888645,0.0,1.0
2024-06-13,73.34,73.53,72.83,73.53,46699,71.1759373530768,71.3603309731624,70.6809860570573,71.3603309731624,48118.8557167902,0.0,1.0
2024-06-14,72.7083,72.88,72.36,72.88,43454,70.5628770909287,70.7295106939219,70.2248544705295,70.7295106939219,44775.1933942355,0.0,1.0
2024-06-17,73.19,73.2305,72.45,72.62,22748,71.0303634424828,71.0696683983432,70.3121988168859,70.4771825822257,23439.6396035363,0.0,1.0
2024-06-18,73.2344,73.46,73.1,73.1,40086,71.0734533200186,71.2923964815519,70.9430190961264,70.9430190961264,41304.7913287919,0.0,1.0
2024-06-20,73.63,73.7599,73.2,73.2,37635,71.4573802468918,71.5834472534661,71.0400683698557,71.0400683698557,38779.270110739,0.0,1.0
2024-06-21,73.6402,73.7319,73.38,73.61,90278,71.4672792728121,71.5562734568219,71.2147570625685,71.4379703921459,93022.849662742,0.0,1.0
2024-06-24,74.49,74.72,73.73,73.73,116055,72.2920040009638,72.5152173305412,71.5544295206211,71.5544295206211,119583.584235467,0.0,1.0
2024-06-25,73.8214,74.43,73.636,74.43,21699,71.6431325568097,72.2337744367263,71.4632032033155,72.2337744367263,22358.7453735333,0.0,1.0
2024-06-26,73.5692,73.5692,73.125,73.43,25213,71.3983742884643,71.3983742884643,70.9672814145587,71.2632816994332,25979.5864833815,0.0,1.0
2024-06-27,73.1663,73.26,72.9208,73.25,49709,71.3273342200945,71.4186791591774,71.0880046305016,71.4089304997235,50990.6005385993,0.3297,1.0
2024-06-28,73.6,73.805,73.28,73.4,53341,71.7501335806096,71.9499810994143,71.4381764780852,71.5551603915318,54716.2409891453,0.0,1.0
2024-07-01,73.17,74.02,73.07,73.89,57356,71.3309412240924,72.1595772776728,71.2334546295535,72.0328447047723,58834.755969581,0.0,1.0
2024-07-02,73.3167,73.38,73.0,73.22,21112,71.473954058281,71.5356630726241,71.1652140133764,71.3796845213619,21656.3109008612,0.0,1.0
2024-07-03,73.1829,73.5955,73.09,73.4,21067,71.3435169947879,71.7457466838553,71.2529519484613,71.5551603915318,21610.1507080543,0.0,1.0
2024-07-05,72.758,73.07,72.52,73.07,23211,70.9292964545923,71.2334546295535,70.6972783595898,71.2334546295535,23809.4274497863,0.0,1.0
2024-07-08,72.86,73.14,72.69,72.91,37208,71.0287327810219,71.3016952457308,70.8630055703058,71.0774760782914,38167.2989768493,0.0,1.0
2024-07-09,72.91,73.3291,72.69,72.88,26754,71.0774760782914,71.4860423960038,70.8630055703058,71.0482300999297,27443.7732967809,0.0,1.0
2024-07-10,73.45,73.48,72.886,72.99,49314,71.6039036888013,71.6331496671629,71.054079295602,71.1554653539225,50585.4166239611,0.0,1.0
2024-07-11,74.6789,74.6789,74.0701,74.17,63121,72.8019164490895,72.8019164490895,72.2084180615368,72.3058071694812,64748.3895591728,0.0,1.0
2024-07-12,75.16,75.4601,74.79,74.95,17799,73.270924455416,73.5634817256271,72.9102240556222,73.0662026068844,18257.8949282128,0.0,1.0
2024-07-15,75.55,75.9152,75.335,75.45,15656,73.6511221741176,74.0071432173735,73.441525995859,73.5536355795787,16059.6439685431,0.0,1.0
2024-07-16,76.85,76.8797,75.63,75.63,44272,74.9184479031229,74.947401421701,73.7291114497487,73.7291114497487,45413.4234654664,0.0,1.0
2024-07-17,77.3774,77.71,76.57,76.57,48035,75.4325922027209,75.7568326161572,74.6454854384141,74.6454854384141,49273.4413661835,0.0,1.0
2024-07-18,76.9911,78.15,76.92,77.22,23411,75.0560014880173,76.1857736321282,74.9866885193001,75.2791483029167,24014.5838622613,0.0,1.0
2024-07-19,76.2254,76.99,76.15,76.99,21180,74.3095466336331,75.0549291354773,74.2360417413508,75.0549291354773,21726.0640811027,0.0,1.0
2024-07-22,76.4377,76.46,75.65,76.24,30497,74.5165106738392,74.5382501844213,73.7486087686565,74.3237796764358,31283.2755562506,0.0,1.0
2024-07-23,75.9099,76.37,75.88,76.37,32247,74.001976427863,74.4505122493363,73.9728279360959,74.4505122493363,33078.3941654069,0.0,1.0
2024-07-24,75.65,76.27,75.64,75.93,23930,73.7486087686565,74.3530256547974,73.7388601092026,74.0215712333653,24546.9647526339,0.0,1.0
2024-07-25,76.0288,76.75,75.74,75.74,27323,74.1178879887697,74.820961308584,73.8363467037414,73.8363467037414,28027.4432902723,0.0,1.0
2024-07-26,76.98,77.15,76.38,76.38,63949,75.0451804760234,75.2109076867395,74.4602609087902,74.4602609087902,65597.7371068194,0.0,1.0
2024-07-29,76.9495,77.21,76.52,77.21,33590,75.0154470646891,75.2693996434628,74.5967421411446,75.2693996434628,34456.0194751765,0.0,1.0
2024-07-30,77.75,77.91,77.2,77.2,56311,75.7958272539728,75.951805805235,75.259650984009,75.259650984009,57762.813714399,0.0,1.0
2024-07-31,77.6735,78.35,77.53,78.04,23863,75.7212500091505,76.380746821206,75.5813567459872,76.0785383781355,24478.2373544548,0.0,1.0
2024-08-01,76.7158,78.07,76.42,77.79,100730,74.7876208932518,76.1077843564971,74.4992555466058,75.8348218917883,103327.027143034,0.0,1.0
2024-08-02,75.21,75.94,74.63,75.82,44607,73.3196677526854,74.0313198928192,72.75424550436,73.9143359793725,45757.060456362,0.0,1.0
2024-08-05,73.3443,74.15,73.095,74.15,86504,71.5008603583737,72.2863098505734,71.2578262781883,72.2863098505734,88734.2515236876,0.0,1.0
2024-08-06,73.8724,74.675,73.57,73.62,57529,72.0156870641335,72.7981144719025,71.7208876022479,71.7696308995174,59012.2162663718,0.0,1.0
2024-08-07,73.6,74.936,73.57,74.69,52346,71.7501335806096,73.0525544836489,71.7208876022479,72.8127374610833,53695.5878370821,0.0,1.0
2024-08-08,74.75,74.86,73.95,73.98,32055,72.8712294178066,72.9784646717994,72.0913366614956,72.1205826398573,32881.4440094309,0.0,1.0
2024-08-09,74.8443,75.02,74.25,74.87,35788,72.9631592764568,73.1344432230616,72.3837964451123,72.9882133312533,36710.6884482768,0.0,1.0
2024-08-12,74.3593,74.97,74.31,74.97,30547,72.4903492929432,73.0856999257921,72.4422884018356,73.0856999257921,31334.5646593694,0.0,1.0
2024-08-13,74.9325,74.94,74.31,74.58,29377,73.0491424528401,73.0564539474305,72.4422884018356,72.7055022070905,30134.3996463906,0.0,1.0
2024-08-14,75.1442,75.3087,74.955,74.98,17889,73.2555215734788,73.4158870214953,73.0710769366113,73.095448585246,18350.2153138265,0.0,1.0
2024-08-15,75.99,76.0601,75.67,75.82,19934,74.0800631900886,74.1484012928604,73.7681060875642,73.9143359793725,20447.9396313834,0.0,1.0
2024-08-16,76.2866,76.3351,75.89,75.89,40352,74.3692084294909,74.4164894278423,73.9825765955497,73.9825765955497,41392.3577809563,0.0,1.0
2024-08-19,76.8629,76.8934,76.41,76.41,24910,74.9310236738184,74.9607570851528,74.4895068871519,74.4895068871519,25552.2311737615,0.0,1.0
2024-08-20,76.3659,76.87,76.3659,76.87,24583,74.4465152989602,74.9379452220307,74.4465152989602,74.9379452220307,25216.8004393648,0.0,1.0
2024-08-21,76.8019,76.87,76.55,76.82,29164,74.8715568511497,74.9379452220307,74.6259881195063,74.8892019247612,29915.9080671047,0.0,1.0
2024-08-22,76.7726,76.98,76.6853,76.98,18615,74.8429932789498,75.0451804760234,74.7578874819174,75.0451804760234,19094.9330911108,0.0,1.0
2024-08-23,77.9,78.0599,77.14,77.23,16606,75.9420571457811,76.0979382104487,75.2011590272856,75.2888969623706,17034.1369277994,0.0,1.0
2024-08-26,78.1411,78.74,78.1411,78.43,21050,76.1770973252143,76.7609445399076,76.1770973252143,76.4587360968371,21592.7124129939,0.0,1.0
2024-08-27,77.95,78.08,77.82,78.08,27543,75.9908004430505,76.117533015951,75.86406787015,76.117533015951,28253.1153439948,0.0,1.0
2024-08-28,77.81,78.1399,77.5,77.74,31032,75.8543192106961,76.1759274860798,75.5521107676256,75.7860785945189,31832.0689596212,0.0,1.0
2024-08-29,78.18,78.5,77.505,78.25,42845,76.2150196104899,76.5269767130143,75.5569850973525,76.2832602266671,43949.6324624572,0.0,1.0
2024-08-30,78.8064,78.8064,78.0405,78.41,19726,76.8256756386814,76.8256756386814,76.0790258111082,76.4392387779293,20234.5769624094,0.0,1.0
2024-09-03,77.9861,78.46,77.84,78.33,124805,76.025993103679,76.4879820751987,75.8835651890577,76.3612495022982,128022.730294713,0.0,1.0
2024-09-04,77.885,78.39,77.64,78.02,23388,75.9274341566002,76.4197414590215,75.68859199998,76.0590410592277,23990.9908748267,0.0,1.0
2024-09-05,77.32,77.765,77.03,77.765,45433,75.3766348974556,75.8104502431536,75.0939237732929,75.8104502431536,46604.3564398837,0.0,1.0
2024-09-06,76.4476,77.735,76.37,77.27,36577,74.5261618466985,75.7812042647919,74.4505122493363,75.3278916001862,37520.0304954907,0.0,1.0
2024-09-09,76.96,77.39,76.71,76.84,14908,75.0256831571157,75.4448755136328,74.7819666707685,74.908699243669,15292.3589858866,0.0,1.0
2024-09-10,76.5035,77.04,76.15,77.04,45579,74.5806568530457,75.1036724327468,74.2360417413508,75.1036724327468,46754.1206209905,0.0,1.0
2024-09-11,76.2156,76.29,74.98,76.29,25098,74.2999929473683,74.3725229737052,73.095448585246,74.3725229737052,25745.078201488,0.0,1.0
2024-09-12,76.6931,76.73,75.89,76.25,27849,74.7654914362914,74.8014639896763,73.9825765955497,74.3335283358897,28567.0046550816,0.0,1.0
2024-09-13,77.5551,77.6369,77.07,77.07,21361,75.6058258812165,75.6855699155493,75.1329184111084,75.1329184111084,21911.7306343925,0.0,1.0
2024-09-16,78.3,78.3,77.84,77.92,25063,76.3320035239365,76.3320035239365,75.8835651890577,75.9615544646888,25709.1758293048,0.0,1.0
2024-09-17,78.4808,78.9541,78.3023,78.34,41576,76.5082592868628,76.9696633388153,76.3342457156109,76.3709981617521,42647.9150253033,0.0,1.0
2024-09-18,78.3983,78.9754,78.29,78.46,16011,76.4278328463683,76.9904279834521,76.3222548644827,76.4879820751987,16423.7966006862,0.0,1.0
2024-09-19,79.14,79.3698,79.02,79.3,15142,77.1508909180631,77.3749151123134,77.0339070046164,77.3068694693253,15532.3919884824,0.0,1.0
2024-09-20,78.7038,78.8157,78.41,78.79,21335,76.7256543926845,76.8347418919735,76.4392387779293,76.809687837177,21885.0603007708,0.0,1.0
2024-09-23,79.0614,79.1,78.8,78.98,20043,77.0742664547555,77.1118962802475,76.8194364966309,76.9949123668009,20559.7498761823,0.0,1.0
2024-09-24,79.0169,79.4281,78.945,79.35,29778,77.0308849201857,77.4317497969296,76.9607920587123,77.3556127665947,30545.738253403,0.0,1.0
2024-09-25,78.2924,79.19,78.245,79.19,22376,76.3245945427516,77.1996342153325,76.2783858969402,77.1996342153325,22952.8994277032,0.0,1.0
2024-09-26,78.35,78.4889,78.09,78.09,33712,76.8223610944671,76.958552874378,76.5674304769232,76.5674304769232,34382.3746415708,0.453,1.0
2024-09-27,78.91,79.36,78.6,78.76,37677,77.3714424245616,77.8126684933875,77.0674866882593,77.2243670682863,38426.2200216677,0.0,1.0
2024-09-30,79.13,79.13,78.43,78.93,33437,77.5871529470987,77.5871529470987,76.9008012844806,77.3910524720649,34101.9061725855,0.0,1.0
2024-10-01,79.05,79.18,78.505,78.9,108535,77.5087127570852,77.6361780658571,76.9743389626182,77.3616374008099,110693.255568429,0.0,1.0
2024-10-02,78.82,79.185,78.55,78.84,67220,77.2831972107964,77.641080577733,77.0184615695008,77.3028072582998,68556.6926734216,0.0,1.0
2024-10-03,78.64,78.64,78.1824,78.53,45345,77.106706783266,77.106706783266,76.6580288963888,76.9988515219975,46246.7008223193,0.0,1.0
2024-10-04,79.16,79.26,78.68,79.09,54064,77.6165680183537,77.7146182558706,77.1459268782728,77.5479328520919,55139.0811171655,0.0,1.0
2024-10-07,78.59,79.0,78.25,79.0,36032,77.0576816645076,77.4596876383267,76.7243108569502,77.4596876383267,36748.5086344648,0.0,1.0
2024-10-08,78.3,78.58,77.9997,78.58,29385,76.7733359757086,77.0478766407559,76.4788911124455,77.0478766407559,29969.3307677551,0.0,1.0
2024-10-09,78.82,78.88,78.23,78.23,35867,77.2831972107964,77.3420273533065,76.7047008094468,76.7047008094468,36580.2275530737,0.0,1.0
2024-10-10,78.6,78.88,78.47,78.78,97094,77.0674866882593,77.3420273533065,76.9400213794873,77.2439771157896,99024.7473732995,0.0,1.0
2024-10-11,79.5,79.5463,78.84,78.84,50455,77.9499388259111,77.9953360858814,77.3028072582998,77.3028072582998,51458.3149187368,0.0,1.0
2024-10-14,79.9268,79.95,79.37,79.48,46271,78.3684172396331,78.391164894737,77.8224735171392,77.9303287784077,47191.1146487934,0.0,1.0
2024-10-15,79.49,80.2753,79.39,79.64,25564,77.9401338021594,78.7101223173794,77.8420835646425,78.0872091584347,26072.3488768722,0.0,1.0
2024-10-16,80.255,80.32,79.8,79.8,23801,78.6902181191634,78.7539507735494,78.2440895384617,78.2440895384617,24274.2910193411,0.0,1.0
2024-10-17,80.3478,80.4,80.1,80.21,39458,78.7812087395791,78.8323909635629,78.5382402510123,78.6460955122809,40242.6358153506,0.0,1.0
2024-10-18,80.38,80.4599,79.91,80.3,19962,78.8127809160595,78.8911230558355,78.3519447997302,78.734340726046,20358.9511923065,0.0,1.0
2024-10-21,79.36,80.37,79.3343,80.37,16927,77.8126684933875,78.8029758923078,77.7874695823456,78.8029758923078,17263.5991800507,0.0,1.0
2024-10-22,79.1,79.14,78.71,79.14,18423,77.5577378758436,77.5969579708504,77.1753419495278,77.5969579708504,18789.3476513306,0.0,1.0
2024-10-23,78.93,79.121,78.4929,78.97,18825,77.3910524720649,77.5783284257221,76.9624748838787,77.4302725670717,19199.3415587201,0.0,1.0
2024-10-24,79.0098,79.18,78.71,79.13,11675,77.4692965616034,77.6361780658571,77.1753419495278,77.5871529470987,11907.1613651026,0.0,1.0
2024-10-25,78.56,79.44,78.47,79.4,29565,77.0282665932525,77.891108683401,76.9400213794873,77.8518885883942,30152.9101292727,0.0,1.0
2024-10-28,79.1612,79.25,78.66,78.66,21515,77.6177446212039,77.7048132321189,77.1263168307694,77.1263168307694,21942.833128067,0.0,1.0
2024-10-29,78.41,78.7,78.29,78.56,27878,76.8811912369772,77.1655369257761,76.763530951957,77.0282665932525,28432.3635577157,0.0,1.0
2024-10-30,78.52,78.8802,78.3012,78.3012,21648,76.9890464982458,77.3422234537815,76.7745125785588,76.7745125785588,22078.4778785217,0.0,1.0
2024-10-31,77.9753,78.5778,77.89,78.57,18386,76.4549668544914,77.0457195355305,76.3713300018895,77.0380716170042,18751.6118936853,0.0,1.0
2024-11-01,77.6938,78.5417,77.6938,78.37,27407,76.1789554358814,77.0103233997869,76.1789554358814,76.8419711419705,27951.9975617445,0.0,1.0
2024-11-04,77.749,78.2404,77.6066,77.8,18788,76.2330791669907,76.7148980341486,76.0934556287667,76.2830847881243,19161.6058010748,0.0,1.0
2024-11-05,78.4769,78.48,77.6169,77.631,45014,76.946786845876,76.949826403239,76.1035548032309,76.1173798867208,45909.1187741952,0.0,1.0
2024-11-06,81.3881,81.54,80.56,80.58,38424,79.8012253604671,79.9501636712552,78.9892713435899,79.0088813910933,39188.0743719659,0.0,1.0
2024-11-07,80.88,81.27,80.7206,81.27,19102,79.3030321036439,79.6854280299597,79.146740025042,79.6854280299597,19481.8497983889,0.0,1.0
2024-11-08,81.13,81.2,80.71,80.77,37268,79.548157697436,79.6167928636979,79.1363466998652,79.1951768423753,38009.086916886,0.0,1.0
2024-11-11,81.78,82.0483,81.35,81.35,33608,80.1854842412957,80.4485530285535,79.7638682199732,79.7638682199732,34276.3065660273,0.0,1.0
2024-11-12,81.16,81.7235,81.0,81.59,48005,79.5775727686911,80.1300858570987,79.4206923886641,79.9991887900136,48959.5958314133,0.0,1.0
2024-11-13,81.325,81.585,81.19,81.36,278757,79.7393556605939,79.9942862781378,79.6069878399462,79.7736732437248,284300.178214296,0.0,1.0
2024-11-14,80.94,81.58,80.9006,81.58,50739,79.361862246154,79.989383766262,79.3232304525723,79.989383766262,51747.962355798,0.0,1.0
2024-11-15,80.85,81.285,80.6501,81.1895,40867,79.2736170323888,79.7001355655872,79.0776146075926,79.6064975887586,41679.6542618971,0.0,1.0
2024-11-18,81.29,81.4236,80.96,80.96,26857,79.705038077463,79.8360331947856,79.3814722936574,79.3814722936574,27391.060623774,0.0,1.0
2024-11-19,80.74,80.9267,80.42,80.7,23539,79.1657617711203,79.3488215645642,78.8520010110663,79.1265416761135,24007.0810597987,0.0,1.0
2024-11-20,81.02,81.03,80.59,80.85,25022,79.4403024361675,79.4501074599192,79.018686414845,79.2736170323888,25519.5710216357,0.0,1.0
2024-11-21,81.97,82.22,81.18,81.22,57464,80.3717796925777,80.6169052863699,79.5971828161945,79.6364029112012,58606.6912791654,0.0,1.0
2024-11-22,82.7189,82.87,82.01,82.01,29265,81.1060779213416,81.2542318302296,80.4109997875845,80.4109997875845,29846.9445267433,0.0,1.0
2024-11-25,83.4928,83.93,83.3751,83.38,95853,81.8648887094846,82.2935643479084,81.7494835799273,81.7542880415656,97759.0696641696,0.0,1.0
2024-11-26,83.0857,83.42,82.77,83.42,45261,81.4657261925535,81.7935081365724,81.1561815927127,81.7935081365724,46161.030453611,0.0,1.0
2024-11-27,83.189,83.48,83.13,83.35,25351,81.5670120879084,81.8523382790825,81.5091624477734,81.7248729703105,25855.1132990763,0.0,1.0
2024-11-29,83.49,83.62,83.27,83.5,10845,81.8621433028342,81.9896086116061,81.646432780297,81.8719483265859,11060.6565314379,0.0,1.0
2024-12-02,82.847,82.98,82.5701,82.86,31039,81.2316802756007,81.3620870914981,80.9601791679165,81.2444268064779,31656.2211230338,0.0,1.0
2024-12-03,82.335,83.17,82.31,82.94,14065,80.7296630595143,81.5483825427802,80.7051505001351,81.3228669964914,14344.6873319202,0.0,1.0
2024-12-04,81.6694,82.22,81.43,82.22,24763,80.077040678602,80.6169052863699,79.8423084099867,80.6169052863699,25255.4207181187,0.0,1.0
2024-12-05,81.5251,82.035,81.5251,81.79,20148,79.9355541858652,80.4355123469637,79.9355541858652,80.1952892650474,20548.6498658747,0.0,1.0
2024-12-06,81.0809,81.76,80.9853,81.76,19516,79.5000150308153,80.1658741937923,79.4062790037491,80.1658741937923,19904.0823298794,0.0,1.0
2024-12-09,80.66,81.44,80.66,81.28,28027,79.0873215811068,79.8521134337383,79.0873215811068,79.6952330537114,28584.3264736386,0.0,1.0
2024-12-10,80.07,80.74,79.74,80.74,22861,78.5088251797572,79.1657617711203,78.1852593959516,79.1657617711203,23315.5987980823,0.0,1.0
2024-12-11,79.93,80.42,79.8138,80.42,21994,78.3715548472336,78.8520010110663,78.257620471239,78.8520010110663,22431.3582067723,0.0,1.0
2024-12-12,79.53,80.12,79.53,80.12,29681,77.9793538971661,78.5578502985157,77.9793538971661,78.5578502985157,30271.2168289174,0.0,1.0
2024-12-13,78.66,79.0099,78.59,78.77,23324,77.5708766076709,77.9159319054718,77.5018458250299,77.6793535518209,23651.4774646568,0.4534,1.0
2024-12-16,78.07,78.7381,77.97,78.61,33539,76.9890457254114,77.6478952380174,76.8904303216387,77.5215689057845,34009.8997893639,0.0,1.0
2024-12-17,77.4437,77.79,77.2914,77.68,107819,76.3714174515825,76.7129225948477,76.2212261916365,76.6044456506976,109332.818074165,0.0,1.0
2024-12-18,75.3858,77.68,75.32,77.55,26536,74.3420110573424,76.6044456506976,74.2771221216599,76.476245625793,26908.575115852,0.0,1.0
2024-12-19,75.21,76.179,75.13,75.77,33389,74.1686451775098,75.1242284400681,74.0897528544916,74.7208914386374,33857.7937346693,0.0,1.0
2024-12-20,76.1178,76.5263,74.99,74.99,42069,75.0638758129592,75.466719737371,73.9516912892097,73.9516912892097,42659.6640996676,0.0,1.0
2024-12-23,76.3719,76.3733,75.6357,76.01,19801,75.3144575539458,75.3158381695986,74.5884509513706,74.9575684076921,20079.0132600613,0.0,1.0
2024-12-24,76.89,76.9,76.28,76.34,11150,75.8253839608926,75.8352455012699,75.2238299978786,75.2829992401423,11306.5500656373,0.0,1.0
2024-12-26,77.09,77.23,76.7,76.84,17863,76.0226147684382,76.1606763337201,75.6380146937243,75.7760762590062,18113.8030334061,0.0,1.0
2024-12-27,76.81,77.33,76.405,76.71,17247,75.7464916378744,76.2592917374928,75.3470992525946,75.6478762341016,17489.1541687933,0.0,1.0
2024-12-30,76.25,76.47,75.5897,76.26,485649,75.1942453767468,75.4111992650469,74.5430878656351,75.2041069171241,492467.68904275,0.0,1.0
2024-12-31,76.46,76.7792,76.1334,76.49,94024,75.4013377246696,75.7161180935124,75.0792598159477,75.4309223458015,95344.1312440787,0.0,1.0
2025-01-02,76.34,77.115,75.985,76.84,143219,75.2829992401423,76.0472686193814,74.9329145567489,75.7760762590062,145229.846982108,0.0,1.0
2025-01-03,76.79,76.8577,76.04,76.6,93972,75.7267685571198,75.793531185474,74.987153028824,75.5393992899515,95291.4011451179,0.0,1.0
2025-01-06,76.79,77.7,76.66,77.25,38233,75.7267685571198,76.6241687314521,75.5985685322152,76.1803994144746,38769.8052609425,0.0,1.0
2025-01-07,76.74,77.47,76.5,77.02,80801,75.6774608552334,76.3973533027747,75.4407838861787,75.9535839857972,81935.4755025611,0.0,1.0
2025-01-08,76.81,76.81,76.1253,76.62,45468,75.7464916378744,75.7464916378744,75.0712719682421,75.5591223707061,46106.3872990488,0.0,1.0
2025-01-10,75.85,76.68,75.795,76.61,59653,74.7997837616557,75.6182916129698,74.7455452895806,75.5492608303288,60490.5498713416,0.0,1.0
2025-01-13,77.0113,77.03,75.85,75.85,31874,75.945004445669,75.9634455261745,74.7997837616557,74.7997837616557,32321.5225822531,0.0,1.0
2025-01-14,77.8,77.8,77.16,77.3,102844,76.7227841352249,76.7227841352249,76.0916455510791,76.229707116361,104287.967260125,0.0,1.0
2025-01-15,78.51,79.03,78.3193,79.03,40537,77.4229535020117,77.9357536016302,77.234893927017,77.9357536016302,41106.1542610527,0.0,1.0
2025-01-16,79.08,79.08,78.2457,78.32,31824,77.9850613035165,77.9850613035165,77.1623129898402,77.2355842348434,32270.8205640215,0.0,1.0
2025-01-17,79.3592,79.5999,79.18,79.41,27030,78.2603955108502,78.4977627877312,78.0836767072893,78.3104921359667,27409.5110559798,0.0,1.0
2025-01-21,80.03,80.165,79.67,79.67,78146,78.921907639358,79.0550384344512,78.566892185776,78.566892185776,79243.1983344653,0.0,1.0
2025-01-22,79.2644,80.07,79.2644,80.07,49698,78.1669081080736,78.9613538008671,78.1669081080736,78.9613538008671,50395.7780414385,0.0,1.0
2025-01-23,79.4995,79.65,79.185,79.47,34354,78.3987529223434,78.5471691050214,78.088607477478,78.3696613782304,34836.3426865383,0.0,1.0
2025-01-24,79.3929,79.65,79.3001,79.52,31107,78.2936289019216,78.5471691050214,78.2021138072204,78.4189690801168,31543.753622581,0.0,1.0
2025-01-27,80.34,80.34,79.29,79.29,43954,79.2276153910536,79.2276153910536,78.1921536514394,78.1921536514394,44571.1301869973,0.0,1.0
2025-01-28,79.37,80.12,79.1003,80.12,66828,78.2710459744576,79.0106615027535,78.0050802304824,79.0106615027535,67766.2894875701,0.0,1.0
2025-01-29,79.17,79.67,78.9901,79.24,16040,78.0738151669121,78.566892185776,77.8964060555248,78.142845949553,16265.2074486835,0.0,1.0
2025-01-30,79.4713,79.74,79.0499,79.25,30099,78.3709433784794,78.6359229684169,77.9553780669809,78.1527074899303,30521.6009350328,0.0,1.0
2025-01-31,78.6167,79.5,78.58,79.5,33309,77.5281761378372,78.3992459993622,77.4919842846526,78.3992459993622,33776.6705054988,0.0,1.0
2025-02-03,78.15,78.504,77.155,77.7,38398,77.0679380484297,77.4170365777853,76.0867147808905,76.6241687314521,38937.1219211066,0.0,1.0
2025-02-04,78.4216,78.6695,77.89,77.89,25291,77.3357774850765,77.5802450710293,76.8115379986204,76.8115379986204,25646.0948618863,0.0,1.0
2025-02-05,78.6,78.73,78.2701,78.45,40811,77.5117073654072,77.6399073903118,77.1863751483608,77.363784259748,41384.0013209616,0.0,1.0
2025-02-06,77.9622,78.79,77.66,78.79,36879,76.8827383201444,77.6990766325755,76.584722569943,77.6990766325755,37396.7946072319,0.0,1.0
2025-02-07,77.4134,78.22,77.36,78.22,26356,76.3415369842393,77.1369688310706,76.2888763586247,77.1369688310706,26726.0478502184,0.0,1.0
2025-02-10,77.7516,77.94,77.49,77.8,29004,76.6750542797989,76.8608457005068,76.4170763835293,76.7227841352249,29411.2267357617,0.0,1.0
2025-02-11,78.0402,78.07,77.7496,77.8137,22466,76.9596583350872,76.9890457254114,76.6730819717234,76.7362944455418,22781.4308318033,0.0,1.0
2025-02-12,77.3495,77.6293,77.2103,77.34,75071,76.2785217412285,76.5544476409848,76.1412490991768,76.2691532778701,76125.0242132246,0.0,1.0
2025-02-13,77.9646,78.01,77.36,77.5862,41695,76.8851050898349,76.9298764831478,76.2888763586247,76.5119444019587,42280.4130032956,0.0,1.0
2025-02-14,78.29,78.77,78.16,78.18,49033,77.2059996137116,77.6793535518209,77.0777995888069,77.0975226695615,49721.4411989588,0.0,1.0
2025-02-18,78.7097,78.7365,78.13,78.3,33954,77.6198884633459,77.646317391557,77.0482149676751,77.2158611540888,34430.7265406859,0.0,1.0
2025-02-19,78.8288,78.8899,78.32,78.32,44301,77.7373394092393,77.7975934209445,77.2355842348434,77.2355842348434,44923.0021935243,0.0,1.0
2025-02-20,78.95,78.95,78.3901,78.82,59981,77.8568612786119,77.8568612786119,77.3047136328881,77.7286612537073,60823.1551109407,0.0,1.0
2025-02-21,77.9389,78.9,77.845,78.9,28895,76.8597609310653,77.8075535767255,76.7671610669227,77.8075535767255,29300.6963360169,0.0,1.0
2025-02-24,78.1851,78.51,77.75,78.34,30669,77.1025520551539,77.4229535020117,76.6734764333385,77.255307315598,31099.6039428725,0.0,1.0
2025-02-25,78.41,78.62,78.055,78.25,23348,77.3243380982389,77.5314304461617,76.9742534148455,77.1665534522025,23675.8144334079,0.0,1.0
2025-02-26,77.75,78.54,77.5047,78.54,19906,76.6734764333385,77.4525381231435,76.4315728478839,77.4525381231435,20185.4874983476,0.0,1.0
2025-02-27,77.4438,78.09,77.4438,77.72,20847,76.3715160669863,77.008768806166,76.3715160669863,76.6438918122067,21139.6994814654,0.0,1.0
2025-02-28,78.46,78.46,77.3451,77.62,22893,77.3736458001253,77.3736458001253,76.2741826634625,76.5452764084339,23214.4260675008,0.0,1.0
2025-03-03,77.35,79.04,76.973,78.7,23542,76.2790148182474,77.9456151420074,75.907234746024,77.61032276918,23872.5382641464,0.0,1.0
2025-03-04,75.92,76.9499,75.89,76.94,44697,74.8688145442966,75.8844545877525,74.8392299231648,75.874691662779,45324.5621779182,0.0,1.0
2025-03-05,76.49,76.675,75.46,75.99,77704,75.4309223458015,75.6133608427811,74.4151836869418,74.9378453269375,78794.9924932983,0.0,1.0
2025-03-06,76.2198,76.42,75.72,75.85,30925,75.1644635248074,75.3618915631605,74.671583736751,74.7997837616557,31359.1982762181,0.0,1.0
2025-03-07,77.177,77.3,76.15,76.15,19858,76.1084101697205,76.229707116361,75.095629972974,75.095629972974,20136.8135608453,0.0,1.0
2025-03-10,76.58,77.74,76.16,76.6,55392,75.519676209197,76.6636148929612,75.1054915133513,75.5393992899515,56169.7238776483,0.0,1.0
2025-03-11,75.505,76.64,75.22,76.64,51935,74.4595606186396,75.5788454514607,74.1785067178871,75.5788454514607,52664.1863371184,0.0,1.0
2025-03-12,74.86,75.65,74.51,75.65,53187,73.8234912643051,74.6025529541101,73.4783373511004,74.6025529541101,53933.7648736366,0.0,1.0
2025-03-13,74.42,75.432,74.102466,74.73,51217,73.3895834877049,74.3875713738854,73.076446051489,73.6952912394005,51936.1053553133,0.0,1.0
2025-03-14,75.928,75.95,74.93,74.93,21364,74.8767037765984,74.8983991654284,73.8925220469461,73.8925220469461,21663.9583499798,0.0,1.0
2025-03-17,76.72,76.9263,75.77,75.77,27437,75.6577377744789,75.8611813524621,74.7208914386374,74.7208914386374,27822.2254843847,0.0,1.0
2025-03-18,76.6088,76.845,76.29,76.7,36917,75.5480774454835,75.7810070291949,75.2336915382559,75.6380146937243,37435.3281410879,0.0,1.0
2025-03-19,77.03,77.2595,76.5861,76.63,24538,75.9634455261745,76.189767877833,75.5256917488271,75.5689839110834,24882.522467319,0.0,1.0
2025-03-20,76.89,77.1897,76.78,76.78,52707,75.8253839608926,76.1209343259996,75.7169070167425,75.7169070167425,53447.0254986137,0.0,1.0
2025-03-21,76.32,76.4342,75.84,76.3,22431,75.2632761593877,75.3758949504963,74.7899222212784,75.2435530786332,22745.9394190412,0.0,1.0
2025-03-24,77.21,77.4085,76.73,76.73,25183,76.1409532529655,76.3367048294545,75.6675993148562,75.6675993148562,25536.5785025061,0.0,1.0
2025-03-25,77.09,77.47,76.81,77.47,81782,76.0226147684382,76.3973533027747,75.7464916378744,76.3973533027747,82930.2491002641,0.0,1.0
2025-03-26,77.52,77.92,77.25,77.32,47162,76.4466610046611,76.8411226197523,76.1803994144746,76.2494301971156,47824.171676734,0.0,1.0
2025-03-27,76.83,77.2514,76.71,76.82,23290,76.1560414097428,76.5737448569648,76.037094058849,76.1461291305016,23496.1096569166,0.3953,1.0
2025-03-28,75.98,76.87,75.8,76.87,31163,75.3134976742451,76.1956905267074,75.1350766479045,76.1956905267074,31438.7833936665,0.0,1.0
2025-03-31,76.72,76.89,75.73,75.73,25907,76.0470063380901,76.2155150851896,75.0656906932164,75.0656906932164,26136.269337988,0.0,1.0
2025-04-01,76.61,76.8077,75.897,76.48,22733,75.9379712664375,76.133937027035,75.2312257565436,75.8091116363026,22934.1803705747,0.0,1.0
2025-04-02,77.1,77.2028,76.15,76.15,18165,76.4236729492538,76.5255711798528,75.4820064213447,75.4820064213447,18325.7549127476,0.0,1.0
2025-04-03,73.5,75.2981,73.38,75.15,56742,72.8552524224404,74.6375793527912,72.7363050715466,74.4907784972298,57244.1500280276,0.0,1.0
2025-04-04,69.44,72.17,69.2801,71.69,163434,68.8308670505341,71.5369192833676,68.6723697054682,71.0611298797925,164880.342879713,0.0,1.0
2025-04-07,68.34,70.7418,66.73,67.79,98481,67.7405163340078,70.1212475621468,66.1446393761829,67.1953409757447,99352.5279142468,0.0,1.0
2025-04-08,67.12,70.4122,66.17,70.19,81598,66.5312182665877,69.7945388383586,65.5895517386786,69.5742879936202,82320.1183248211,0.0,1.0
2025-04-09,72.04,72.53,66.01,66.22,66407,71.4080596532327,71.893761336049,65.4309552708202,65.6391131348844,66994.6824382509,0.0,1.0
2025-04-10,69.44,70.83,67.95,70.83,53305,68.8308670505341,70.2086738650537,67.353937443603,70.2086738650537,53776.7335878893,0.0,1.0
2025-04-11,70.44,70.8,68.6727,69.44,35083,69.822094974649,70.1789370273303,68.0702978643608,68.8308670505341,35393.4742418895,0.0,1.0
2025-04-14,71.43,71.76,70.8193,71.47,28974,70.8034106195227,71.1305158344805,70.1980677262657,70.8430597364872,29230.4113868399,0.0,1.0
2025-04-15,71.21,72.1,71.09,71.39,42197,70.5853404762174,71.4675333286796,70.4663931253236,70.7637615025581,42570.4310516493,0.0,1.0
2025-04-16,70.39,71.485,69.9,71.0,65919,69.7725335784432,70.857928155349,69.2868318956269,70.3771826121533,66502.3637816354,0.0,1.0
2025-04-17,71.02,71.5695,70.42,70.42,40370,70.3970071706356,70.9416869149367,69.8022704161667,69.8022704161667,40727.2626384596,0.0,1.0
2025-04-21,69.81,70.47,69.18,70.47,79428,69.1976213824566,69.8518318123724,68.5731477902643,69.8518318123724,80130.914462412,0.0,1.0
2025-04-22,71.56,71.616,70.63,70.765,56763,70.9322702496576,70.987779013408,70.0104282802308,70.1442440499863,57265.3358718574,0.0,1.0
2025-04-23,72.07,73.5301,71.8783,72.78,75179,71.4377964909561,72.8850883829562,71.2477780979033,72.1415683170777,75844.312060856,0.0,1.0
2025-04-24,73.33,73.39,71.9588,72.12,129651,72.6867436753408,72.7462173507877,71.3275719457946,71.4873578871619,130798.373255857,0.0,1.0
2025-04-25,72.94,72.9948,72.57,72.93,34015,72.300164784936,72.3544840751775,71.9334104530136,72.2902525056949,34316.02275569,0.0,1.0
2025-04-28,73.26,73.4294,72.6621,72.96,23951,72.6173577206528,72.7852717309978,72.0247025448245,72.3199893434183,24162.9593127012,0.0,1.0
2025-04-29,73.51,73.6598,72.7259,72.89,54658,72.8651647016815,73.0136506447139,72.0879428863831,72.2506033887303,55141.7072403499,0.0,1.0
2025-04-30,73.52,73.52,72.186,72.8,27989,72.8750769809226,72.8750769809226,71.5527789301535,72.16139287556,28236.6944262533,0.0,1.0
2025-05-01,73.28,74.0171,73.25,73.52,24200,72.6371822791351,73.3678163820001,72.6074454414116,72.8750769809226,24414.1628895398,0.0,1.0
2025-05-02,74.4,74.523,73.73,74.12,27631,73.7473575541437,73.8692785888098,73.0832348449868,73.4698137353916,27875.5262314411,0.0,1.0
2025-05-05,73.82,74.3004,73.61,73.76,132716,73.1724453581571,73.6486312529019,72.964287494093,73.1129716827102,133890.497605296,0.0,1.0
2025-05-06,73.405,74.0,73.25,73.43,44035,72.7610857696494,73.3508663844978,72.6074454414116,72.7858664677523,44424.6968116069,0.0,1.0
2025-05-07,73.65,73.9653,73.309,73.62,21420,73.0039366110576,73.316470775531,72.6659278889344,72.9741997733341,21609.5607063613,0.0,1.0
2025-05-08,74.46,75.16,74.1,74.1,47872,73.8068312295906,74.500690776471,73.4499891769092,73.4499891769092,48295.653134217,0.0,1.0
2025-05-09,74.47,74.7,74.3,74.67,26475,73.8167435088317,74.0447259313782,73.6482347617322,74.0149890936547,26709.2959710978,0.0,1.0
2025-05-12,76.72,77.03,76.22,76.69,78093,76.0470063380901,76.3542869945657,75.5513923760327,76.0172695003667,78784.1001046626,0.0,1.0
2025-05-13,76.83,77.15,76.69,76.75,28941,76.1560414097428,76.4732343454595,76.0172695003667,76.0767431758136,29197.119346536,0.0,1.0
2025-05-14,76.16,76.72,76.0966,76.72,27445,75.4919187005858,76.0470063380901,75.4290748501969,76.0470063380901,27687.8801860918,0.0,1.0
2025-05-15,76.75,76.7716,75.9112,76.0,30185,76.0767431758136,76.0981536989745,75.245301193066,75.3333222327274,30452.1283810231,0.0,1.0
2025-05-16,77.56,77.56,76.61,76.78,50517,76.8796377943466,76.8796377943466,75.9379712664375,76.106480013537,50964.0606070613,0.0,1.0
2025-05-19,77.41,77.49,76.84,76.84,61473,76.7309536057294,76.8102518396585,76.1659536889839,76.1659536889839,62017.017987962,0.0,1.0
2025-05-20,77.21,77.625,77.04,77.27,90145,76.5327080209064,76.944067609414,76.3641992738069,76.5921816963533,90942.7567635358,0.0,1.0
2025-05-21,75.42,76.67,75.4,76.67,35737,74.7584100367408,75.9974449418844,74.7385854782585,75.9974449418844,36053.2619497308,0.0,1.0
2025-05-22,75.16,75.565,74.7183,75.24,103986,74.500690776471,74.9021380857375,74.0628654023894,74.5799890104002,104906.245546764,0.0,1.0
2025-05-23,74.8678,75.0495,74.35,74.41,20722,74.2110539770446,74.3911600908563,73.697796157938,73.7572698333849,20905.3836114481,0.0,1.0
2025-05-27,76.26,76.26,75.41,75.59,21234,75.5910414929973,75.5910414929973,74.7484977574997,74.9269187838404,21421.9146610119,0.0,1.0
2025-05-28,75.37,76.261,75.3,76.23,33876,74.7088486405351,75.5920327209214,74.6394626858471,75.5613046552739,34175.792646531,0.0,1.0
2025-05-29,75.8,75.8,75.11,75.64,20912,75.1350766479045,75.1350766479045,74.4511293802652,74.9764801800461,21097.0650556222,0.0,1.0
2025-05-30,75.5115,75.72,75.08,75.42,30542,74.8491073917973,75.0557784139753,74.4213925425418,74.7584100367408,30812.2877261292,0.0,1.0
2025-06-02,75.73,75.73,74.8056,75.67,33769,75.0656906932164,75.0656906932164,74.1493996001647,75.0062170177695,34067.8457279699,0.0,1.0
2025-06-03,76.46,76.57,75.39,75.62,23128,75.7892870778203,75.8983221494729,74.7286731990174,74.9566556215638,23332.6760045156,0.0,1.0
2025-06-04,76.25,76.788,76.2,76.61,23688,75.5811292137561,76.1144098369299,75.5315678175504,75.9379712664375,23897.631839976,0.0,1.0
2025-06-05,75.985,76.3892,75.77,76.38,96145,75.3184538138657,75.7191081407929,75.105339810181,75.7099888438911,96995.8550006119,0.0,1.0
2025-06-06,76.8,76.923,76.62,76.67,20197,76.1263045720193,76.2482256066854,75.9478835456786,75.9974449418844,20375.737515704,0.0,1.0
2025-06-09,77.11,77.51,76.86,77.1,24999,76.4335852284949,76.8300763981408,76.1857782474662,76.4236729492538,25220.2338047771,0.0,1.0
2025-06-10,77.84,78.0576,77.32,77.32,18849,77.1571816130987,77.3728728093861,76.641743092559,76.641743092559,19015.8081117742,0.0,1.0
2025-06-11,77.5,78.01,77.32,78.01,66175,76.8201641188997,77.3256903601983,76.641743092559,77.3256903601983,66760.6293064173,0.0,1.0
2025-06-12,77.73,77.73,77.11,77.19,20578,77.0481465414461,77.0481465414461,76.4335852284949,76.5128834624241,20760.1092537583,0.0,1.0
2025-06-13,77.12,77.7299,76.92,77.29,31205,76.4434975077361,77.0480474186537,76.2452519229131,76.6120062548356,31481.155081326,0.0,1.0
2025-06-16,77.72,77.935,77.4711,77.53,20152,77.038234262205,77.2513482658896,76.7915176318928,76.8499009566231,20330.3392789259,0.0,1.0
2025-06-17,77.07,77.83,77.01,77.62,16076,76.3939361115303,77.1472693338576,76.3344624360834,76.9391114697935,16218.2678765389,0.0,1.0
2025-06-18,77.02,77.528725,77.02,77.07,15475,76.3443747153246,76.8486371410199,76.3443747153246,76.3939361115303,15611.9492031252,0.0,1.0
2025-06-20,77.36,77.625,77.22,77.45,13585,76.6813922095236,76.944067609414,76.5426203001475,76.770602722694,13705.2232584462,0.0,1.0
2025-06-23,77.8,77.87,77.04,77.48,22314,77.1175324961341,77.1869184508222,76.3641992738069,76.8003395604174,22511.4723436856,0.0,1.0
2025-06-24,78.365,78.5388,78.06,78.06,19383,77.677576273259,77.8498516864702,77.375251756404,77.375251756404,19554.533854874,0.0,1.0
2025-06-25,77.81,78.33,77.751,78.33,19756,77.1274447753753,77.642883295915,77.0689623278525,77.642883295915,19930.8347952789,0.0,1.0
2025-06-26,78.2,78.2261,77.815,77.9345,28269,77.8202139715391,77.8461872143097,77.4370837620885,77.5560033985284,28406.9612145822,0.3089,1.0
2025-06-27,78.39,78.6396,77.975,78.38,63365,78.0092912177616,78.2576790106937,77.5963067062758,77.9993397837498,63674.2402406169,0.0,1.0
2025-06-30,78.63,78.6877,78.335,78.65,23027,78.2481256340425,78.30554540829,77.9545583306972,78.2680285020659,23139.378679408,0.0,1.0
2025-07-01,80.1,80.43,78.61,78.61,42380,79.7109864337632,80.0393837561495,78.2282227660191,78.2282227660191,42586.8271348118,0.0,1.0
2025-07-02,80.3,80.44,79.6132,80.0,22790,79.9100151139973,80.0493351901612,79.2265506260734,79.6114720936462,22901.2220481916,0.0,1.0
2025-07-03,80.545,80.78,80.52,80.53,23078,80.1538252472841,80.3876839465592,80.1289466622549,80.1388980962666,23190.627574733,0.0,1.0
2025-07-07,79.7,80.47,79.3816,80.32,63827,79.312929073295,80.0791894921963,78.9960754143623,79.9299179820208,64138.4949394439,0.0,1.0
2025-07-08,80.26,80.51,79.76,79.76,33598,79.8702093779505,80.1189952282432,79.3726376773652,79.3726376773652,33761.9683358991,0.0,1.0
2025-07-09,80.48,80.48,79.9607,80.39,49742,80.0891409262081,80.0891409262081,79.5723629579802,79.9995780201027,49984.755907027,0.0,1.0
2025-07-10,81.05,81.45,80.34,80.42,31963,80.6563726648753,81.0544300253435,79.9498208500442,80.0294323221378,32118.9890445962,0.0,1.0
2025-07-11,80.54,80.76,80.255,80.76,39976,80.1488495302783,80.3677810785358,79.8652336609447,80.3677810785358,40171.0948924312,0.0,1.0
2025-07-14,80.4,80.48,79.8698,80.47,47833,80.0095294541144,80.0891409262081,79.4819044228138,80.0791894921963,48066.4394133896,0.0,1.0
2025-07-15,78.8,80.46,78.8,80.33,23925,78.4173000122415,80.0692380581846,78.4173000122415,79.9398694160325,24041.761189249,0.0,1.0
2025-07-16,79.0731,79.2273,78.256,79.15,21305,78.6890736751012,78.8425247875617,77.8759420020047,78.7656002026512,21408.9748019623,0.0,1.0
2025-07-17,79.6165,79.6748,78.95,78.95,31913,79.2298345992973,79.2878514595855,78.5665715224171,78.5665715224171,32068.7450295717,0.0,1.0
2025-07-18,79.3732,79.94,79.18,79.94,38771,78.9877162097925,79.5517634895759,78.7954545046863,79.5517634895759,38960.2141303394,0.0,1.0
2025-07-21,79.132,79.72,79.132,79.465,19786,78.7476876214301,79.3328319413184,78.7476876214301,79.0790703740199,19882.5616255164,0.0,1.0
2025-07-22,80.7747,80.7747,79.38,79.38,16998,80.382409686533,80.382409686533,78.9944831849204,78.9944831849204,17080.9553477473,0.0,1.0
2025-07-23,81.466,81.49,81.0415,81.27,14469,81.0703523197622,81.0942357613903,80.6479139459653,80.8753042131328,14539.6130678054,0.0,1.0
2025-07-24,80.825,81.4163,80.711,81.28,133730,80.4324653996119,81.0208936927241,80.3190190518785,80.8852556471445,134382.642584671,0.0,1.0
2025-07-25,81.2149,81.22,80.5701,81.0,22563,80.8204718117283,80.8255470430743,80.1788033466535,80.6066154948168,22673.1142199801,0.0,1.0
2025-07-28,80.6284,81.22,80.55,81.22,29271,80.2368202069418,80.8255470430743,80.15880096429,80.8255470430743,29413.8512756742,0.0,1.0
2025-07-29,80.4469,80.6675,80.265,80.66,32767,80.0562016796293,80.2757303139276,79.8751850949564,80.2682667384188,32926.9128061911,0.0,1.0
2025-07-30,79.6807,80.5075,79.33,80.24,12017,79.2937228056524,80.1165073697402,78.9447260148619,79.8503065099271,12075.6465710012,0.0,1.0
2025-07-31,78.9766,79.795,78.9358,79.32,34014,78.5930423368882,79.4074676964062,78.5524404861205,78.9347745808502,34179.9985409034,0.0,1.0
2025-08-01,78.1294,78.77,77.66,78.77,40447,77.7499568474165,78.3874457102064,77.282836534907,78.3874457102064,40644.3935139625,0.0,1.0
2025-08-04,78.93,78.935,78.39,78.41,31958,78.5466686543937,78.5516443713995,78.0092912177616,78.029194085785,32113.9646430938,0.0,1.0
2025-08-05,79.2568,79.3599,78.7101,79.07,17736,78.8718815178962,78.9744808025569,78.3278366204762,78.6859887305575,17822.5570095097,0.0,1.0
2025-08-06,79.019,79.52,78.98,79.52,32890,78.6352364170979,79.1338032610843,78.5964258244522,79.1338032610843,33050.5130831514,0.0,1.0
2025-08-07,78.9975,79.67,78.7575,79.6623,40658,78.6138408339727,79.2830747712599,78.3750064176917,79.2754121670709,40856.4232573661,0.0,1.0
2025-08-08,79.4522,79.7082,79.28,79.28,31745,79.0663325384849,79.3210892491846,78.8949688448034,78.8949688448034,31899.9251390892,0.0,1.0
2025-08-11,79.1599,79.99,79.0101,79.67,47025,78.7754521223228,79.6015206596345,78.6263796408274,79.2830747712599,47254.4961305928,0.0,1.0
2025-08-12,80.3022,80.315,79.42,79.42,19927,79.9122044294799,79.9249422650149,79.0342889209672,79.0342889209672,20024.2497478857,0.0,1.0
2025-08-13,81.698,81.72,80.685,80.685,18511,81.3012255888338,81.3231187436596,80.293145323448,80.293145323448,18601.3392423903,0.0,1.0
2025-08-14,81.39,81.4,80.85,81.1,19320,80.9947214212733,81.004672855285,80.4573439846412,80.7061298349338,19414.2874054876,0.0,1.0
2025-08-15,81.2716,81.7,81.2304,81.57,38739,80.8768964425747,81.3032158756362,80.8358965344465,81.173847233484,38928.0579607237,0.0,1.0
2025-08-18,81.14,81.4,81.0819,81.38,34422,80.7459355709806,81.004672855285,80.6881177393726,80.9847699872616,34589.9897035038,0.0,1.0
2025-08-19,81.7097,82.1166,81.24,81.24,17955,81.3128687666275,81.7177926165638,80.8454499110977,80.8454499110977,18042.6257953173,0.0,1.0
2025-08-20,81.6338,81.95,81.51,81.64,23913,81.2373373824787,81.5520017259288,81.1141386294138,81.2435072715659,24029.7026256431,0.0,1.0
2025-08-21,81.4988,81.7,81.21,81.46,23559,81.1029930233206,81.3032158756362,80.8155956090626,81.0643814593552,23673.9749992692,0.0,1.0
2025-08-22,83.4007,83.62,81.93,81.93,33897,82.995656258007,83.2138912058837,81.5320988579054,81.5320988579054,34062.427545746,0.0,1.0
2025-08-25,82.9202,83.35,82.87,83.35,23755,82.5174898537445,82.9452024875676,82.4675336550057,82.9452024875676,23870.9315381655,0.0,1.0
2025-08-26,82.8693,82.905,82.5699,82.67,25599,82.4668370546249,82.5023636740467,82.1688911203145,82.2685049747716,25723.930812271,0.0,1.0
2025-08-27,83.2716,83.31,82.71,82.71,27582,82.8671832449159,82.9053967515208,82.3083107108184,82.3083107108184,27716.6084481448,0.0,1.0
2025-08-28,83.005,83.4,82.5404,83.4,17366,82.6018780141638,82.9949596576262,82.1395343899799,82.9949596576262,17450.751298328,0.0,1.0
2025-08-29,83.2256,83.4,82.95,82.95,52242,82.821406648462,82.9949596576262,82.5471451270994,82.5471451270994,52496.9566582547,0.0,1.0
2025-09-02,82.8,82.9207,82.3819,82.75,24504,82.3978736169238,82.5179874254451,81.9818041608944,82.3481164468653,24623.5868832333,0.0,1.0
2025-09-03,82.3884,82.93,82.13,82.66,21199,81.988272593002,82.527242259076,81.7311275381395,82.2585535407599,21302.4574901103,0.0,1.0
2025-09-04,83.0995,83.0995,82.4666,82.64,13987,82.6959190655744,82.6959190655744,82.0660928069735,82.2386506727365,14055.2607629687,0.0,1.0
2025-09-05,83.1432,83.7986,82.803,83.31,20765,82.7394068322055,83.3916238173327,82.4008590471273,82.9053967515208,20866.3394396972,0.0,1.0
2025-09-08,82.94,83.26,82.3,83.26,19164,82.5371936930877,82.8556395814623,81.9003019163385,82.8556395814623,19257.526078611,0.0,1.0
2025-09-09,82.5833,82.88,82.54,82.7472,47763,82.1822260418901,82.4774850890174,82.1391363326195,82.345330045342,47996.0977923552,0.0,1.0
2025-09-10,82.5778,82.85,82.0456,82.59,18124,82.1767527531837,82.4476307869823,81.6471374350807,82.188893502678,18212.4505661002,0.0,1.0
2025-09-11,83.775,83.775,82.58,82.58,25251,83.3681384330651,83.3681384330651,82.1789420686663,82.1789420686663,25374.2324677001,0.0,1.0
2025-09-12,83.1615,83.74,83.14,83.6298,11644,82.757617956447,83.3333084140241,82.7362223733218,83.2236436112152,11700.8262189181,0.0,1.0
2025-09-15,82.6639,83.29,82.59,83.29,23556,82.2624346000245,82.8854938834974,82.188893502678,82.8854938834974,23670.9603583678,0.0,1.0
2025-09-16,82.6428,83.04,82.38,82.87,22105,82.2414370742598,82.6367080332047,81.9799133884322,82.4675336550057,22212.8790423552,0.0,1.0
2025-09-17,82.7058,83.5596,82.7,82.7,34670,82.3041311085335,83.153784544453,82.2983592768067,82.2983592768067,34839.2000180256,0.0,1.0
2025-09-18,83.1945,83.32,82.65,82.95,48167,82.7904576886856,82.9153481855325,82.2486021067482,82.5471451270994,48402.0694337536,0.0,1.0
2025-09-19,82.7644,83.25,82.631,83.25,19876,82.3624465118421,82.8456881474506,82.229694382126,82.8456881474506,19973.0008525606,0.0,1.0
2025-09-22,82.6771,82.7661,82.27,82.56,24548,82.2755704929199,82.3641382556241,81.8704476143034,82.1590392006429,24667.8016164549,0.0,1.0
2025-09-23,82.9683,83.5551,82.85,82.85,23500,82.5653562513408,83.1493063991477,82.4476307869823,82.4476307869823,23614.6870615403,0.0,1.0
2025-09-24,83.2481,83.405,83.12,83.24,37815,82.8437973749883,82.999935374632,82.7163195052984,82.8357367134388,37999.54856307,0.0,1.0
2025-09-25,82.1056,82.51,81.95,82.49,65295,82.1056,82.51,81.95,82.49,65295,0.4007,1.0
2025-09-26,83.0022,83.01,82.33,82.34,21410,83.0022,83.01,82.33,82.34,21410,0.0,1.0
2025-09-29,83.1,83.43,82.7494,83.43,36789,83.1,83.43,82.7494,83.43,36789,0.0,1.0
2025-09-30,83.3262,83.36,82.55,83.0,26542,83.3262,83.36,82.55,83.0,26542,0.0,1.0
2025-10-01,83.7841,83.85,83.25,83.25,112566,83.7841,83.85,83.25,83.25,112566,0.0,1.0
2025-10-02,83.7576,84.0859,83.42,83.83,14628,83.7576,84.0859,83.42,83.83,14628,0.0,1.0
2025-10-03,84.5107,84.8541,83.91,83.91,17982,84.5107,84.8541,83.91,83.91,17982,0.0,1.0
2025-10-06,84.36,84.94,84.25,84.94,30502,84.36,84.94,84.25,84.94,30502,0.0,1.0
2025-10-07,83.88,84.43,83.7201,84.43,38780,83.88,84.43,83.7201,84.43,38780,0.0,1.0
2025-10-08,83.7678,84.22,83.7,84.22,14592,83.7678,84.22,83.7,84.22,14592,0.0,1.0
2025-10-09,82.9124,84.1497,82.87,84.1497,22388,82.9124,84.1497,82.87,84.1497,22388,0.0,1.0
2025-10-10,81.1151,83.15,81.1151,83.15,22566,81.1151,83.15,81.1151,83.15,22566,0.0,1.0
2025-10-13,81.7326,81.9696,81.446,81.66,12719,81.7326,81.9696,81.446,81.66,12719,0.0,1.0
2025-10-14,82.678,82.92,81.13,81.13,32238,82.678,82.92,81.13,81.13,32238,0.0,1.0
2025-10-15,82.5779,83.0755,82.1888,83.02,25039,82.5779,83.0755,82.1888,83.02,25039,0.0,1.0
2025-10-16,81.4213,82.66,81.23,82.6,12111,81.4213,82.66,81.23,82.6,12111,0.0,1.0
2025-10-17,81.966,81.9895,81.5,81.5,14586,81.966,81.9895,81.5,81.5,14586,0.0,1.0
2025-10-20,82.8071,82.85,82.33,82.33,17205,82.8071,82.85,82.33,82.33,17205,0.0,1.0
2025-10-21,83.4637,83.5814,82.9,82.9,20425,83.4637,83.5814,82.9,82.9,20425,0.0,1.0
2025-10-22,83.1234,83.68,82.98,83.42,13474,83.1234,83.68,82.98,83.42,13474,0.0,1.0
2025-10-23,83.4669,83.61,83.088,83.48,37115,83.4669,83.61,83.088,83.48,37115,0.0,1.0
2025-10-24,83.6409,84.01,83.6409,84.01,17831,83.6409,84.01,83.6409,84.01,17831,0.0,1.0
2025-10-27,84.0402,84.07,83.8,83.96,24543,84.0402,84.07,83.8,83.96,24543,0.0,1.0
2025-10-28,83.49,84.13,83.461,84.13,17775,83.49,84.13,83.461,84.13,17775,0.0,1.0
2025-10-29,82.6005,83.4199,82.43,83.39,36967,82.6005,83.4199,82.43,83.39,36967,0.0,1.0
2025-10-30,82.34,83.0468,82.3,82.48,22502,82.34,83.0468,82.3,82.48,22502,0.0,1.0
2025-10-31,82.7126,82.88,82.25,82.25,19363,82.7126,82.88,82.25,82.25,19363,0.0,1.0
2025-11-03,82.3501,82.62,81.73,82.62,18471,82.3501,82.62,81.73,82.62,18471,0.0,1.0
2025-11-04,82.17,82.3215,81.94,81.94,19449,82.17,82.3215,81.94,81.94,19449,0.0,1.0
2025-11-05,82.5963,82.956085,82.12,82.12,19074,82.5963,82.956085,82.12,82.12,19074,0.0,1.0
2025-11-06,82.2574,82.93,82.22,82.58,38353,82.2574,82.93,82.22,82.58,38353,0.0,1.0
2025-11-07,83.0443,83.09,82.07,82.22,19955,83.0443,83.09,82.07,82.22,19955,0.0,1.0
2025-11-10,83.1654,83.43,82.6671,83.43,12881,83.1654,83.43,82.6671,83.43,12881,0.0,1.0
2025-11-11,83.9183,84.1495,83.31,83.31,18123,83.9183,84.1495,83.31,83.31,18123,0.0,1.0
2025-11-12,84.2753,84.6192,83.86,83.86,61068,84.2753,84.6192,83.86,83.86,61068,0.0,1.0
2025-11-13,83.8269,84.57,83.82,84.09,16215,83.8269,84.57,83.82,84.09,16215,0.0,1.0
2025-11-14,83.6525,84.015,83.3579,83.58,21993,83.6525,84.015,83.3579,83.58,21993,0.0,1.0
2025-11-17,82.4766,83.6374,82.3192,83.55,24023,82.4766,83.6374,82.3192,83.55,24023,0.0,1.0
2025-11-18,82.835,83.1983,82.38,82.71,15396,82.835,83.1983,82.38,82.71,15396,0.0,1.0
2025-11-19,82.1445,82.71,81.845,82.71,19569,82.1445,82.71,81.845,82.71,19569,0.0,1.0
2025-11-20,81.6704,83.265,81.6416,82.71,29457,81.6704,83.265,81.6416,82.71,29457,0.0,1.0
2025-11-21,83.5,83.8963,82.16,82.16,26423,83.5,83.8963,82.16,82.16,26423,0.0,1.0
2025-11-24,83.6984,83.8101,83.23,83.64,22884,83.6984,83.8101,83.23,83.64,22884,0.0,1.0
2025-11-25,84.7265,84.83,83.81,83.81,31225,84.7265,84.83,83.81,83.81,31225,0.0,1.0
2025-11-26,85.4892,85.7,84.91,84.91,22103,85.4892,85.7,84.91,84.91,22103,0.0,1.0