date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-07-11,19.94,19.94,19.7,19.8,248300,15.1442747043256,15.1442747043256,14.9619965734812,15.0379457946664,326928.961384056,0.0,1.0
2006-07-12,19.71,19.89,19.71,19.89,11900,14.9695914955997,15.1063000937331,14.9695914955997,15.1063000937331,15668.363433227,0.0,1.0
2006-07-13,19.41,19.66,19.4,19.66,13500,14.7417438320442,14.9316168850071,14.7341489099257,14.9316168850071,17775.0341469381,0.0,1.0
2006-07-14,19.44,19.54,19.31,19.54,19200,14.7645285983997,14.8404778195849,14.665794610859,14.8404778195849,25280.0485645343,0.0,1.0
2006-07-17,19.26,19.36,19.26,19.36,3600,14.6278200002664,14.7037692214516,14.6278200002664,14.7037692214516,4740.00910585017,0.0,1.0
2006-07-18,19.21,19.3,19.21,19.3,3200,14.5898453896738,14.6581996887405,14.5898453896738,14.6581996887405,4213.34142742238,0.0,1.0
2006-07-19,19.68,19.68,19.41,19.41,10400,14.9468067292442,14.9468067292442,14.7417438320442,14.7417438320442,13693.3596391227,0.0,1.0
2006-07-20,19.6,19.74,19.6,19.74,3100,14.886047352296,14.9923762619553,14.886047352296,14.9923762619553,4081.67450781543,0.0,1.0
2006-07-21,19.27,19.3,19.27,19.3,80600,14.6354149223849,14.6581996887405,14.6354149223849,14.6581996887405,106123.537203201,0.0,1.0
2006-07-24,19.72,19.72,19.54,19.54,10000,14.9771864177182,14.9771864177182,14.8404778195849,14.8404778195849,13166.691960695,0.0,1.0
2006-07-25,19.93,19.93,19.74,19.8,14500,15.1366797822071,15.1366797822071,14.9923762619553,15.0379457946664,19091.7033430077,0.0,1.0
2006-07-26,20.07,20.07,19.86,19.86,1800,15.2430086918664,15.2430086918664,15.0835153273775,15.0835153273775,2370.00455292508,0.0,1.0
2006-07-27,19.89,20.15,19.89,20.14,5800,15.1063000937331,15.3037680688145,15.1063000937331,15.296173146696,7636.68133720303,0.0,1.0
2006-07-28,20.1,20.1,19.99,19.99,500,15.2657934582219,15.2657934582219,15.1822493149182,15.1822493149182,658.334598034748,0.0,1.0
2006-07-31,20.21,20.24,20.18,20.18,4700,15.3493376015256,15.3721223678812,15.3265528351701,15.3265528351701,6188.34522152663,0.0,1.0
2006-08-01,20.03,20.08,20.03,20.08,2800,15.2126290033923,15.2506036139849,15.2126290033923,15.2506036139849,3686.67374899458,0.0,1.0
2006-08-02,20.18,20.31,20.15,20.2,7300,15.3265528351701,15.4252868227108,15.3037680688145,15.3417426794071,9611.68513130729,0.0,1.0
2006-08-03,20.16,20.16,20.02,20.02,89400,15.311362990933,15.311362990933,15.2050340812738,15.2050340812738,117710.226128613,0.0,1.0
2006-08-04,20.0,20.24,20.0,20.24,46900,15.1898442370368,15.3721223678812,15.1898442370368,15.3721223678812,61751.785295659,0.0,1.0
2006-08-07,20.02,20.02,19.94,20.01,19400,15.2050340812738,15.2050340812738,15.1442747043256,15.1974391591553,25543.3824037481,0.0,1.0
2006-08-08,19.81,19.98,19.79,19.98,3600,15.0455407167849,15.1746543927997,15.0303508725479,15.1746543927997,4740.00910585017,0.0,1.0
2006-08-09,19.85,19.99,19.85,19.96,4600,15.075920405259,15.1822493149182,15.075920405259,15.1594645485627,6056.67830191966,0.0,1.0
2006-08-10,19.9,19.93,19.8,19.81,3500,15.1138950158516,15.1366797822071,15.0379457946664,15.0455407167849,4608.34218624322,0.0,1.0
2006-08-11,19.8,19.86,19.7,19.81,68500,15.0379457946664,15.0835153273775,14.9619965734812,15.0455407167849,90191.8399307602,0.0,1.0
2006-08-14,19.78,19.92,19.77,19.91,4300,15.0227559504294,15.1290848600886,15.0151610283108,15.1214899379701,5661.6775430988,0.0,1.0
2006-08-15,20.05,20.05,19.91,19.99,4400,15.2278188476293,15.2278188476293,15.1214899379701,15.1822493149182,5793.34446270579,0.0,1.0
2006-08-16,20.19,20.19,20.09,20.09,2700,15.3341477572886,15.3341477572886,15.2581985361034,15.2581985361034,3555.00682938763,0.0,1.0
2006-08-17,20.19,20.2,20.14,20.19,4400,15.3341477572886,15.3417426794071,15.296173146696,15.3341477572886,5793.34446270577,0.0,1.0
2006-08-18,20.19,20.22,20.1,20.1,3000,15.3341477572886,15.3569325236442,15.2657934582219,15.2657934582219,3950.00758820848,0.0,1.0
2006-08-21,20.14,20.15,20.12,20.12,4000,15.296173146696,15.3037680688145,15.280983302459,15.280983302459,5266.67678427797,0.0,1.0
2006-08-22,20.19,20.19,20.16,20.19,9400,15.3341477572886,15.3341477572886,15.311362990933,15.3341477572886,12376.6904430532,0.0,1.0
2006-08-23,20.04,20.04,20.02,20.03,2600,15.2202239255108,15.2202239255108,15.2050340812738,15.2126290033923,3423.33990978069,0.0,1.0
2006-08-24,20.07,20.07,20.06,20.06,1100,15.2430086918664,15.2430086918664,15.2354137697479,15.2354137697479,1448.33611567644,0.0,1.0
2006-08-25,20.1201,20.1201,20.1201,20.1201,200,15.2810592516802,15.2810592516802,15.2810592516802,15.2810592516802,263.333839213898,0.0,1.0
2006-08-28,20.27,20.27,20.26,20.26,600,15.3949071342367,15.3949071342367,15.3873122121182,15.3873122121182,790.001517641698,0.0,1.0
2006-08-29,20.32,20.32,20.17,20.17,900,15.4328817448293,15.4328817448293,15.3189579130516,15.3189579130516,1185.00227646255,0.0,1.0
2006-08-30,20.31,20.4,20.28,20.4,2700,15.4252868227108,15.4936411217775,15.4025020563553,15.4936411217775,3555.00682938764,0.0,1.0
2006-08-31,20.31,20.35,20.31,20.35,1300,15.4252868227108,15.4556665111849,15.4252868227108,15.4556665111849,1711.66995489034,0.0,1.0
2006-09-01,20.48,20.49,20.4,20.42,3300,15.5544004987256,15.5619954208442,15.4936411217775,15.5088309660145,4345.00834702934,0.0,1.0
2006-09-05,20.58,20.6,20.47,20.47,2000,15.6303497199108,15.6455395641479,15.5468055766071,15.5468055766071,2633.33839213899,0.0,1.0
2006-09-06,20.19,20.39,20.19,20.39,4900,15.3341477572886,15.486046199659,15.3341477572886,15.486046199659,6451.67906074052,0.0,1.0
2006-09-07,20.11,20.19,20.03,20.17,3300,15.2733883803405,15.3341477572886,15.2126290033923,15.3189579130516,4345.00834702931,0.0,1.0
2006-09-08,20.13,20.17,20.13,20.15,2500,15.2885782245775,15.3189579130516,15.2885782245775,15.3037680688145,3291.67299017373,0.0,1.0
2006-09-11,19.92,20.04,19.84,20.04,4400,15.1290848600886,15.2202239255108,15.0683254831405,15.2202239255108,5793.34446270577,0.0,1.0
2006-09-12,20.17,20.19,20.05,20.05,129700,15.3189579130516,15.3341477572886,15.2278188476293,15.2278188476293,170771.994730213,0.0,1.0
2006-09-13,20.33,20.35,20.23,20.27,362900,15.4404766669479,15.4556665111849,15.3645274457627,15.3949071342367,477819.251253618,0.0,1.0
2006-09-14,20.17,20.3,20.13,20.3,58600,15.3189579130516,15.4176919005923,15.2885782245775,15.4176919005923,77156.8148896721,0.0,1.0
2006-09-15,20.21,20.33,20.21,20.33,28200,15.3493376015256,15.4404766669479,15.3493376015256,15.4404766669479,37130.0713291598,0.0,1.0
2006-09-18,20.36,20.41,20.26,20.26,2500,15.4632614333034,15.501236043896,15.3873122121182,15.3873122121182,3291.67299017374,0.0,1.0
2006-09-19,20.15,20.4,20.12,20.4,2500,15.3037680688145,15.4936411217775,15.280983302459,15.4936411217775,3291.67299017374,0.0,1.0
2006-09-20,20.21,20.2499,20.19,20.24,4000,15.3493376015256,15.3796413407785,15.3341477572886,15.3721223678812,5266.67678427799,0.0,1.0
2006-09-21,20.16,20.32,20.16,20.3,4100,15.311362990933,15.4328817448293,15.311362990933,15.4176919005923,5398.34370388494,0.0,1.0
2006-09-22,20.1,20.14,20.05,20.14,2300,15.2657934582219,15.296173146696,15.2278188476293,15.296173146696,3028.33915095984,0.0,1.0
2006-09-25,20.34,20.34,20.05,20.16,3900,15.4480715890664,15.4480715890664,15.2278188476293,15.311362990933,5135.00986467101,0.0,1.0
2006-09-26,20.56,20.5701,20.36,20.36,31800,15.6151598756738,15.6228307470135,15.4632614333034,15.4632614333034,41870.0804350098,0.0,1.0
2006-09-27,20.65,20.67,20.65,20.66,1400,15.6835141747404,15.6987040189775,15.6835141747404,15.691109096859,1843.3368744973,0.0,1.0
2006-09-28,20.71,20.74,20.7,20.72,1800,15.7290837074516,15.7518684738071,15.721488785333,15.7366786295701,2370.00455292508,0.0,1.0
2006-09-29,20.7,20.77,20.68,20.71,3700,15.721488785333,15.7746532401627,15.706298941096,15.7290837074516,4871.67602545714,0.0,1.0
2006-10-02,20.62,20.76,20.62,20.7,6300,15.6607294083849,15.7670583180442,15.6607294083849,15.721488785333,8295.0159352378,0.0,1.0
2006-10-03,20.42,20.55,20.41,20.41,14600,15.5088309660145,15.6075649535553,15.501236043896,15.501236043896,19223.3702626146,0.0,1.0
2006-10-04,20.68,20.7,20.45,20.52,107200,15.706298941096,15.721488785333,15.5316157323701,15.5847801871997,141146.93781865,0.0,1.0
2006-10-05,20.91,20.91,20.81,20.81,1900,15.8809821498219,15.8809821498219,15.8050329286367,15.8050329286367,2501.67147253204,0.0,1.0
2006-10-06,20.88,20.88,20.73,20.87,4300,15.8581973834664,15.8581973834664,15.7442735516886,15.8506024613479,5661.67754309881,0.0,1.0
2006-10-09,20.91,21.0299,20.91,20.95,8800,15.8809821498219,15.972045266023,15.8809821498219,15.911361838296,11586.6889254116,0.0,1.0
2006-10-10,21.03,21.03,20.94,20.94,1200,15.9721212152441,15.9721212152441,15.9037669161775,15.9037669161775,1580.0030352834,0.0,1.0
2006-10-11,20.92,20.9901,20.87,20.96,13000,15.8885770719404,15.9418174759913,15.8506024613479,15.9189567604145,17116.6995489035,0.0,1.0
2006-10-12,21.22,21.22,21.04,21.1,11000,16.116424735496,16.116424735496,15.9797161373627,16.0252856700738,14483.3611567644,0.0,1.0
2006-10-13,21.37,21.37,21.2499,21.27,8700,16.2303485672738,16.2303485672738,16.1391335526304,16.1543993460886,11455.0220058046,0.0,1.0
2006-10-16,21.6,21.6,21.42,21.43,4800,16.4050317759997,16.4050317759997,16.2683231778664,16.2759180999849,6320.01214113356,0.0,1.0
2006-10-17,21.46,21.48,21.31,21.48,13800,16.2987028663404,16.3138927105775,16.1847790345627,16.3138927105775,18170.034905759,0.0,1.0
2006-10-18,21.42,21.61,21.36,21.61,9700,16.2683231778664,16.4126266981182,16.2227536451553,16.4126266981182,12771.6912018741,0.0,1.0
2006-10-19,21.47,21.47,21.3572,21.36,8200,16.306297788459,16.306297788459,16.2206270669621,16.2227536451553,10796.6874077698,0.0,1.0
2006-10-20,21.41,21.53,21.3588,21.53,4000,16.2607282557478,16.3518673211701,16.221842254501,16.3518673211701,5266.67678427799,0.0,1.0
2006-10-23,21.44,21.46,21.28,21.28,3900,16.2835130221034,16.2987028663404,16.1619942682071,16.1619942682071,5135.00986467102,0.0,1.0
2006-10-24,21.52,21.53,21.42,21.42,2100,16.3442723990515,16.3518673211701,16.2683231778664,16.2683231778664,2765.00531174594,0.0,1.0
2006-10-25,21.66,21.73,21.66,21.71,4200,16.4506013087108,16.5037657635404,16.4506013087108,16.4885759193034,5530.01062349187,0.0,1.0
2006-10-26,21.81,21.91,21.69,21.91,2700,16.5645251404886,16.6404743616738,16.4733860750664,16.6404743616738,3555.00682938763,0.0,1.0
2006-10-27,21.64,21.79,21.64,21.73,6300,16.4354114644738,16.5493352962515,16.4354114644738,16.5037657635404,8295.01593523779,0.0,1.0
2006-10-30,21.57,21.64,21.57,21.61,5100,16.3822470096441,16.4354114644738,16.3822470096441,16.4126266981182,6715.01289995443,0.0,1.0
2006-10-31,21.59,21.66,21.48,21.63,3600,16.3974368538812,16.4506013087108,16.3138927105775,16.4278165423552,4740.00910585017,0.0,1.0
2006-11-01,21.49,21.75,21.49,21.75,19500,16.321487632696,16.5189556077775,16.321487632696,16.5189556077775,25675.0493233551,0.0,1.0
2006-11-02,21.5,21.54,21.46,21.4601,7800,16.3290825548145,16.3594622432886,16.2987028663404,16.2987788155616,10270.019729342,0.0,1.0
2006-11-03,21.55,21.67,21.511,21.67,1700,16.3670571654071,16.4581962308293,16.3374369691449,16.4581962308293,2238.33763331814,0.0,1.0
2006-11-06,21.76,21.77,21.56,21.62,10900,16.526550529896,16.5341454520145,16.3746520875256,16.4202216202367,14351.6942371575,0.0,1.0
2006-11-07,21.74,21.79,21.71,21.77,14000,16.5113606856589,16.5493352962515,16.4885759193034,16.5341454520145,18433.368744973,0.0,1.0
2006-11-08,21.8,21.8,21.66,21.66,11500,16.5569302183701,16.5569302183701,16.4506013087108,16.4506013087108,15141.6957547991,0.0,1.0
2006-11-09,21.74,21.88,21.7,21.77,14700,16.5113606856589,16.6176895953182,16.4809809971849,16.5341454520145,19355.0371822216,0.0,1.0
2006-11-10,21.65,21.7,21.63,21.7,3800,16.4430063865923,16.4809809971849,16.4278165423552,16.4809809971849,5003.34294506407,0.0,1.0
2006-11-13,21.8,21.8,21.63,21.63,10100,16.5569302183701,16.5569302183701,16.4278165423552,16.4278165423552,13298.3588803018,0.0,1.0
2006-11-14,21.8999,21.8999,21.67,21.73,13000,16.6328034903341,16.6328034903341,16.4581962308293,16.5037657635404,17116.6995489034,0.0,1.0
2006-11-15,22.0,22.1,21.96,21.96,41000,16.7088286607404,16.7847778819256,16.6784489722664,16.6784489722664,53983.4370388493,0.0,1.0
2006-11-16,21.9,22.03,21.9,22.03,4000,16.6328794395552,16.731613427096,16.6328794395552,16.731613427096,5266.67678427799,0.0,1.0
2006-11-17,22.0,22.0,21.85,21.87,8000,16.7088286607404,16.7088286607404,16.5949048289627,16.6100946731997,10533.353568556,0.0,1.0
2006-11-20,22.14,22.21,22.13,22.18,4700,16.8151575703997,16.8683220252293,16.8075626482812,16.8455372588738,6188.34522152661,0.0,1.0
2006-11-21,22.22,22.26,22.1752,22.18,6500,16.8759169473478,16.9062966358219,16.8418916962569,16.8455372588738,8558.34977445172,0.0,1.0
2006-11-22,22.32,22.34,22.26,22.34,3800,16.951866168533,16.9670560127701,16.9062966358219,16.9670560127701,5003.34294506408,0.0,1.0
2006-11-24,22.28,22.35,22.27,22.35,3400,16.9214864800589,16.9746509348886,16.9138915579404,16.9746509348886,4476.67526663629,0.0,1.0
2006-11-27,22.06,22.27,21.99,22.27,8200,16.7543981934515,16.9138915579404,16.7012337386219,16.9138915579404,10796.6874077699,0.0,1.0
2006-11-28,22.04,22.0801,22.03,22.07,4200,16.7392083492145,16.7696639869098,16.731613427096,16.7619931155701,5530.01062349187,0.0,1.0
2006-11-29,22.33,22.33,22.15,22.2,17800,16.9594610906515,16.9594610906515,16.8227524925182,16.8607271031108,23436.711690037,0.0,1.0
2006-11-30,22.49,22.5,22.33,22.36,14200,17.0809798445478,17.0885747666663,16.9594610906515,16.9822458570071,18696.7025841868,0.0,1.0
2006-12-01,22.3,22.46,22.22,22.46,13200,16.936676324296,17.0581950781923,16.8759169473478,17.0581950781923,17380.0333881173,0.0,1.0
2006-12-04,22.47,22.4916,22.28,22.28,8100,17.0657900003108,17.0821950320868,16.9214864800589,16.9214864800589,10665.0204881629,0.0,1.0
2006-12-05,22.6199,22.62,22.4901,22.4901,10100,17.1796378828674,17.1797138320886,17.081055793769,17.081055793769,13298.3588803019,0.0,1.0
2006-12-06,22.69,22.74,22.5999,22.6,13700,17.2328782869182,17.2708528975108,17.1644480386303,17.1645239878515,18038.367986152,0.0,1.0
2006-12-07,22.5,22.66,22.5,22.66,3100,17.0885747666663,17.2100935205626,17.0885747666663,17.2100935205626,4081.67450781544,0.0,1.0
2006-12-08,22.44,22.54,22.43,22.54,12300,17.0430052339552,17.1189544551404,17.0354103118367,17.1189544551404,16195.0311116548,0.0,1.0
2006-12-11,22.45,22.45,22.4,22.4,1200,17.0506001560738,17.0506001560738,17.0126255454812,17.0126255454812,1580.00303528339,0.0,1.0
2006-12-12,22.32,22.42,22.25,22.42,7500,16.951866168533,17.0278153897182,16.8987017137034,17.0278153897182,9875.01897052121,0.0,1.0
2006-12-13,22.35,22.37,22.31,22.36,4900,16.9746509348886,16.9898407791256,16.9442712464145,16.9822458570071,6451.6790607405,0.0,1.0
2006-12-14,22.67,22.68,22.6,22.6,2900,17.2176884426812,17.2252833647997,17.1645239878515,17.1645239878515,3818.34066860152,0.0,1.0
2006-12-15,22.65,22.69,22.65,22.69,500,17.2024985984441,17.2328782869182,17.2024985984441,17.2328782869182,658.334598034747,0.0,1.0
2006-12-18,22.33,22.52,22.33,22.52,9300,16.9594610906515,17.1037646109034,16.9594610906515,17.1037646109034,12245.0235234463,0.0,1.0
2006-12-19,22.38,22.39,22.14,22.27,13700,16.9974357012441,17.0050306233626,16.8151575703997,16.9138915579404,18038.3679861521,0.0,1.0
2006-12-20,22.3,22.42,22.27,22.35,4100,16.936676324296,17.0278153897182,16.9138915579404,16.9746509348886,5398.34370388492,0.0,1.0
2006-12-21,22.11,22.37,22.06,22.37,181300,16.8592081186871,17.057462035958,16.8210823653658,17.057462035958,237765.793730065,0.088,1.0
2006-12-22,22.03,22.13,21.98,22.13,18800,16.798206913373,16.8744584200156,16.7600811600517,16.8744584200156,24655.2505357155,0.0,1.0
2006-12-26,22.04,22.09,21.95,22.03,35700,16.8058320640372,16.8439578173586,16.7372057080589,16.798206913373,46818.7470279281,0.0,1.0
2006-12-27,22.137,22.19,22.11,22.13,26900,16.8797960254806,16.9202093240012,16.8592081186871,16.8744584200156,35277.9914580185,0.0,1.0
2006-12-28,22.19,22.34,22.16,22.34,21000,16.9202093240012,17.0345865839652,16.8973338720084,17.0345865839652,27540.4394281929,0.0,1.0
2006-12-29,22.09,22.17,22.05,22.17,8400,16.8439578173586,16.9049590226727,16.8134572147015,16.9049590226727,11016.1757712771,0.0,1.0
2007-01-03,21.84,22.08,21.77,22.05,27200,16.653329050752,16.8363326666943,16.5999529961021,16.8134572147015,35671.4263069927,0.0,1.0
2007-01-04,21.87,21.9,21.74,21.81,63600,16.6762045027448,16.6990799547376,16.5770775441093,16.6304535987592,83408.1879825269,0.0,1.0
2007-01-05,21.76,21.78,21.68,21.78,4400,16.5923278454379,16.6075781467664,16.5313266401238,16.6075781467664,5770.37778495469,0.0,1.0
2007-01-08,21.82,21.83,21.7,21.79,12900,16.6380787494234,16.6457039000877,16.5465769414523,16.6152032974307,16917.69850589,0.0,1.0
2007-01-09,21.73,21.73,21.62,21.69,8700,16.5694523934451,16.5694523934451,16.4855757361382,16.538951790788,11409.6106202513,0.0,1.0
2007-01-10,21.69,21.7,21.59,21.66,14500,16.538951790788,16.5465769414523,16.4627002841454,16.5160763387952,19016.0177004189,0.0,1.0
2007-01-11,21.75,21.89,21.74,21.89,3700,16.5847026947736,16.6914548040733,16.5770775441093,16.6914548040733,4852.36313734827,0.0,1.0
2007-01-12,21.98,21.98,21.85,21.86,21000,16.7600811600517,16.7600811600517,16.6609542014162,16.6685793520805,27540.4394281928,0.0,1.0
2007-01-16,21.96,22.05,21.93,22.01,8800,16.7448308587231,16.8134572147015,16.7219554067303,16.7829566120445,11540.7555699094,0.0,1.0
2007-01-17,22.07,22.14,22.01,22.01,5600,16.82870751603,16.8820835706799,16.7829566120445,16.7829566120445,7344.11718085146,0.0,1.0
2007-01-18,22.02,22.14,21.99,22.14,7500,16.7905817627087,16.8820835706799,16.7677063107159,16.8820835706799,9835.87122435462,0.0,1.0
2007-01-19,22.29,22.29,22.16,22.16,2200,16.9964608306438,16.9964608306438,16.8973338720084,16.8973338720084,2885.18889247736,0.0,1.0
2007-01-22,22.12,22.2,22.08,22.2,3500,16.8668332693514,16.9278344746655,16.8363326666943,16.9278344746655,4590.07323803214,0.0,1.0
2007-01-23,22.33,22.35,22.18,22.18,6200,17.0269614333009,17.0422117346294,16.9125841733369,16.9125841733369,8130.98687879981,0.0,1.0
2007-01-24,22.4,22.4,22.26,22.33,9200,17.0803374879507,17.0803374879507,16.9735853786511,17.0269614333009,12065.3353685417,0.0,1.0
2007-01-25,22.25,22.43,22.2497,22.43,1900,16.9659602279868,17.1032129399435,16.9657314734669,17.1032129399435,2491.75404350317,0.0,1.0
2007-01-26,22.15,22.25,21.96,22.25,6300,16.8897087213441,16.9659602279868,16.7448308587231,16.9659602279868,8262.1318284579,0.0,1.0
2007-01-29,22.08,22.22,22.08,22.21,4200,16.8363326666943,16.943084775994,16.8363326666943,16.9354596253297,5508.08788563858,0.0,1.0
2007-01-30,22.4,22.4,22.26,22.26,1100,17.0803374879507,17.0803374879507,16.9735853786511,16.9735853786511,1442.59444623868,0.0,1.0
2007-01-31,22.64,22.64,22.4,22.4499,2500,17.2633411038931,17.2633411038931,17.0803374879507,17.1183869897654,3278.62374145153,0.0,1.0
2007-02-01,22.87,22.87,22.74,22.77,2900,17.4387195691711,17.4387195691711,17.3395926105357,17.3624680625285,3803.20354008379,0.0,1.0
2007-02-02,22.89,22.89,22.82,22.86,6800,17.4539698704997,17.4539698704997,17.4005938158498,17.4310944185069,8917.85657674816,0.0,1.0
2007-02-05,22.84,22.91,22.78,22.91,5900,17.4158441171783,17.4692201718282,17.3700932131928,17.4692201718282,7737.55202982565,0.0,1.0
2007-02-06,22.88,22.88,22.71,22.86,3900,17.4463447198354,17.4463447198354,17.3167171585429,17.4310944185069,5114.6530366644,0.0,1.0
2007-02-07,22.731,22.89,22.731,22.87,8200,17.3327299749379,17.4539698704997,17.3327299749379,17.4387195691711,10753.885871961,0.0,1.0
2007-02-08,22.78,22.79,22.6699,22.7,7000,17.3700932131928,17.377718363857,17.2861403043792,17.3090920078787,9180.14647606428,0.0,1.0
2007-02-09,22.59,22.78,22.58,22.77,6000,17.2252153505718,17.3700932131928,17.2175901999075,17.3624680625285,7868.69697948367,0.0,1.0
2007-02-12,22.57,22.59,22.49,22.5801,10700,17.2099650492432,17.2252153505718,17.1489638439291,17.2176664514141,14032.5096134126,0.0,1.0
2007-02-13,22.79,23.0,22.75,22.76,28800,17.377718363857,17.5378465278066,17.3472177612,17.3548429118642,37769.7455015218,0.0,1.0
2007-02-14,23.08,23.1,22.84,22.84,11700,17.5988477331207,17.6140980344492,17.4158441171783,17.4158441171783,15343.9591099932,0.0,1.0
2007-02-15,22.95,23.2,22.9,23.0,2500,17.4997207744852,17.6903495410918,17.4615950211639,17.5378465278066,3278.62374145154,0.0,1.0
2007-02-16,22.92,22.95,22.91,22.95,1700,17.4768453224925,17.4997207744852,17.4692201718282,17.4997207744852,2229.46414418704,0.0,1.0
2007-02-20,22.91,22.91,22.77,22.77,3900,17.4692201718282,17.4692201718282,17.3624680625285,17.3624680625285,5114.65303666439,0.0,1.0
2007-02-21,22.95,23.05,22.84,22.84,6700,17.4997207744852,17.5759722811279,17.4158441171783,17.4158441171783,8786.71162709014,0.0,1.0
2007-02-22,22.99,23.05,22.92,23.05,5100,17.5302213771423,17.5759722811279,17.4768453224925,17.5759722811279,6688.39243256113,0.0,1.0
2007-02-23,23.07,23.07,23.03,23.03,1000,17.5912225824564,17.5912225824564,17.5607219797994,17.5607219797994,1311.44949658062,0.0,1.0
2007-02-26,23.18,23.34,23.08,23.2201,7200,17.6750992397633,17.7971016503915,17.5988477331207,17.705676093927,9442.43637538043,0.0,1.0
2007-02-27,22.42,22.85,22.26,22.85,14500,17.0955877892793,17.4234692678426,16.9735853786511,17.4234692678426,19016.0177004189,0.0,1.0
2007-02-28,22.46,22.6,22.37,22.38,52000,17.1260883919363,17.232840501236,17.057462035958,17.0650871866222,68195.3738221921,0.0,1.0
2007-03-01,22.38,22.56,22.05,22.1,19300,17.0650871866222,17.202339898579,16.8134572147015,16.8515829680228,25310.9752840059,0.0,1.0
2007-03-02,22.24,22.33,22.08,22.3,9800,16.9583350773225,17.0269614333009,16.8363326666943,17.0040859813081,12852.20506649,0.0,1.0
2007-03-05,21.95,22.07,21.84,21.84,14200,16.7372057080589,16.82870751603,16.653329050752,16.653329050752,18622.5828514447,0.0,1.0
2007-03-06,22.2299,22.2299,22.04,22.17,9400,16.9506336751516,16.9506336751516,16.8058320640372,16.9049590226727,12327.6252678578,0.0,1.0
2007-03-07,22.26,22.43,22.23,22.26,11800,16.9735853786511,17.1032129399435,16.9507099266583,16.9735853786511,15475.1040596512,0.0,1.0
2007-03-08,22.41,22.65,22.41,22.46,7800,17.087962638615,17.2709662545573,17.087962638615,17.1260883919363,10229.3060733288,0.0,1.0
2007-03-09,22.41,22.53,22.28,22.42,7300,17.087962638615,17.1794644465862,16.9888356799796,17.0955877892793,9573.58132503849,0.0,1.0
2007-03-12,22.397,22.46,22.34,22.4,3500,17.0780499427515,17.1260883919363,17.0345865839652,17.0803374879507,4590.07323803214,0.0,1.0
2007-03-13,22.13,22.43,22.02,22.43,3200,16.8744584200156,17.1032129399435,16.7905817627087,17.1032129399435,4196.63838905797,0.0,1.0
2007-03-14,22.14,22.16,21.8399,21.89,16600,16.8820835706799,16.8973338720084,16.6532527992453,16.6914548040733,21770.0616432382,0.0,1.0
2007-03-15,22.21,22.29,22.19,22.19,4800,16.9354596253297,16.9964608306438,16.9202093240012,16.9202093240012,6294.95758358696,0.0,1.0
2007-03-16,22.18,22.32,22.11,22.32,5400,16.9125841733369,17.0193362826366,16.8592081186871,17.0193362826366,7081.82728153534,0.0,1.0
2007-03-19,22.44,22.44,22.31,22.31,4700,17.1108380906078,17.1108380906078,17.0117111319724,17.0117111319724,6163.81263392889,0.0,1.0
2007-03-20,22.55,22.56,22.31,22.36,25700,17.1947147479147,17.202339898579,17.0117111319724,17.0498368852937,33704.2520621218,0.0,1.0
2007-03-21,22.79,22.79,22.54,22.54,2500,17.377718363857,17.377718363857,17.1870895972504,17.1870895972504,3278.62374145154,0.0,1.0
2007-03-22,22.86,22.93,22.8,22.84,7100,17.4310944185069,17.4844704731567,17.3853435145213,17.4158441171783,9311.29142572235,0.0,1.0
2007-03-23,22.91,22.92,22.86,22.86,6100,17.4692201718282,17.4768453224925,17.4310944185069,17.4310944185069,7999.84192914174,0.0,1.0
2007-03-26,22.61,22.88,22.33,22.78,14900,17.2404656519003,17.4463447198354,17.0269614333009,17.3700932131928,19540.5974990511,0.0,1.0
2007-03-27,22.54,22.61,22.39,22.61,6900,17.1870895972504,17.2404656519003,17.0727123372865,17.2404656519003,9049.00152640626,0.0,1.0
2007-03-28,22.44,22.57,22.23,22.57,4800,17.1108380906078,17.2099650492432,16.9507099266583,17.2099650492432,6294.95758358695,0.0,1.0
2007-03-29,22.62,22.94,22.49,22.63,122800,17.2480908025645,17.492095623821,17.1489638439291,17.2557159532288,161045.9981801,0.0,1.0
2007-03-30,22.57,22.75,22.21,22.67,29000,17.2099650492432,17.3472177612,16.9354596253297,17.2862165558859,38032.0354008379,0.0,1.0
2007-04-02,22.67,22.8,22.3,22.61,70500,17.2862165558859,17.3853435145213,17.0040859813081,17.2404656519003,92457.1895089331,0.0,1.0
2007-04-03,22.91,22.95,22.28,22.6,30900,17.4692201718282,17.4997207744852,16.9888356799796,17.232840501236,40523.789444341,0.0,1.0
2007-04-04,23.0,23.3,22.98,22.98,12400,17.5378465278066,17.7666010477345,17.522596226478,17.522596226478,16261.9737575996,0.0,1.0
2007-04-05,23.19,23.46,23.11,23.25,12800,17.6827243904276,17.8886034583627,17.6217231851135,17.7284752944132,16786.5535562318,0.0,1.0
2007-04-09,23.25,23.34,22.63,23.34,17700,17.7284752944132,17.7971016503915,17.2557159532288,17.7971016503915,23212.6560894768,0.0,1.0
2007-04-10,23.47,23.56,23.32,23.33,5700,17.896228609027,17.9648549650053,17.781851349063,17.7894764997273,7475.26213050949,0.0,1.0
2007-04-11,23.2,23.39,23.2,23.39,10200,17.6903495410918,17.8352274037129,17.6903495410918,17.8352274037129,13376.7848651223,0.0,1.0
2007-04-12,23.54,23.54,23.28,23.44,14500,17.9496046636768,17.9496046636768,17.751350746406,17.8733531570342,19016.0177004189,0.0,1.0
2007-04-13,23.66,23.66,23.5168,23.55,5000,18.041106471648,18.041106471648,17.9319143141357,17.9572298143411,6557.24748290306,0.0,1.0
2007-04-16,23.94,23.94,23.73,23.73,8600,18.2546106902474,18.2546106902474,18.0944825262978,18.0944825262978,11278.4656705933,0.0,1.0
2007-04-17,23.84,23.94,23.71,23.94,12800,18.1783591836047,18.2546106902474,18.0792322249693,18.2546106902474,16786.5535562319,0.0,1.0
2007-04-18,23.8,23.89,23.78,23.79,6800,18.1478585809477,18.216484936926,18.1326082796191,18.1402334302834,8917.85657674816,0.0,1.0
2007-04-19,23.82,23.87,23.75,23.87,14600,18.1631088822762,18.2012346355975,18.1097328276263,18.2012346355975,19147.162650077,0.0,1.0
2007-04-20,23.98,24.23,23.88,24.13,3700,18.2851112929044,18.475740059511,18.2088597862618,18.3994885528684,4852.36313734828,0.0,1.0
2007-04-23,24.06,24.18,24.06,24.14,18000,18.3461124982185,18.4376143061897,18.3461124982185,18.4071137035326,23606.0909384511,0.0,1.0
2007-04-24,24.09,24.11,24.01,24.03,3500,18.3689879502113,18.3842382515398,18.3079867448972,18.3232370462257,4590.07323803215,0.0,1.0
2007-04-25,24.46,24.46,24.2,24.26,6800,18.6511185247891,18.6511185247891,18.4528646075182,18.4986155115038,8917.85657674816,0.0,1.0
2007-04-26,24.3,24.36,24.202,24.36,3500,18.5291161141609,18.5748670181464,18.4543896376511,18.5748670181464,4590.07323803214,0.0,1.0
2007-04-27,24.23,24.24,24.15,24.18,18800,18.475740059511,18.4833652101753,18.4147388541969,18.4376143061897,24655.2505357156,0.0,1.0
2007-04-30,24.0,24.29,24.0,24.26,15600,18.3003615942329,18.5214909634966,18.3003615942329,18.4986155115038,20458.6121466576,0.0,1.0
2007-05-01,24.003,24.07,23.82,24.07,2400,18.3026491394322,18.3537376488828,18.1631088822762,18.3537376488828,3147.47879179348,0.0,1.0
2007-05-02,24.225,24.24,24.12,24.12,16200,18.4719274841789,18.4833652101753,18.3918634022041,18.3918634022041,21245.4818446059,0.0,1.0
2007-05-03,24.32,24.32,24.22,24.24,2900,18.5443664154894,18.5443664154894,18.4681149088467,18.4833652101753,3803.20354008378,0.0,1.0
2007-05-04,24.32,24.42,24.3,24.39,5500,18.5443664154894,18.620617922132,18.5291161141609,18.5977424701392,7212.97223119337,0.0,1.0
2007-05-07,24.4,24.4,24.3,24.33,4100,18.6053676208035,18.6053676208035,18.5291161141609,18.5519915661536,5376.94293598052,0.0,1.0
2007-05-08,24.37,24.37,24.1,24.33,12600,18.5824921688107,18.5824921688107,18.3766131008756,18.5519915661536,16524.2636569157,0.0,1.0
2007-05-09,24.5,24.51,24.37,24.39,2300,18.6816191274461,18.6892442781104,18.5824921688107,18.5977424701392,3016.33384213542,0.0,1.0
2007-05-10,24.08,24.42,24.08,24.41,12900,18.361362799547,18.620617922132,18.361362799547,18.6129927714678,16917.69850589,0.0,1.0
2007-05-11,24.35,24.77,24.2,24.2,17100,18.5672418674822,18.8874981953812,18.4528646075182,18.4528646075182,22425.7863915285,0.0,1.0
2007-05-14,24.43,24.55,24.37,24.55,41800,18.6282430727963,18.7197448807674,18.5824921688107,18.7197448807674,54818.5889570696,0.0,1.0
2007-05-15,24.41,24.6,24.4,24.44,22300,18.6129927714678,18.7578706340888,18.6053676208035,18.6358682234605,29245.3237737476,0.0,1.0
2007-05-16,24.47,24.53,24.35,24.53,14800,18.6587436754533,18.7044945794389,18.5672418674822,18.7044945794389,19409.4525493931,0.0,1.0
2007-05-17,24.56,24.7,24.44,24.46,15700,18.7273700314317,18.8341221407314,18.6358682234605,18.6511185247891,20589.7570963157,0.0,1.0
2007-05-18,24.87,24.87,24.7,24.71,6500,18.9637497020239,18.9637497020239,18.8341221407314,18.8417472913957,8524.42172777399,0.0,1.0
2007-05-21,24.98,25.07,24.89,24.95,86000,19.0476263593308,19.1162527153092,18.9790000033524,19.024750907338,112784.656705933,0.0,1.0
2007-05-22,24.95,25.06,24.95,24.98,34100,19.024750907338,19.1086275646449,19.024750907338,19.0476263593308,44720.4278333989,0.0,1.0
2007-05-23,25.04,25.19,25.02,25.12,20300,19.0933772633164,19.2077545232803,19.0781269619878,19.1543784686305,26622.4247805864,0.0,1.0
2007-05-24,24.76,25.2,24.72,25.2,16900,18.879873044717,19.2153796739446,18.8493724420599,19.2153796739446,22163.4964922124,0.0,1.0
2007-05-25,24.9099,24.9099,24.87,24.89,3900,18.9941740531743,18.9941740531743,18.9637497020239,18.9790000033524,5114.65303666439,0.0,1.0
2007-05-29,24.93,24.9899,24.8,24.96,15800,19.0095006060095,19.0551752584884,18.910373647374,19.0323760580023,20720.9020459737,0.0,1.0
2007-05-30,25.19,25.24,24.8,24.8,28400,19.2077545232803,19.2458802766016,18.910373647374,18.910373647374,37245.1657028895,0.0,1.0
2007-05-31,25.27,25.3455,25.25,25.33,41400,19.2687557285944,19.3263256161096,19.2535054272659,19.31450663258,54294.0091584375,0.0,1.0
2007-06-01,25.387,25.48,25.34,25.34,16300,19.3579699913663,19.428883892544,19.3221317832443,19.3221317832443,21376.626794264,0.0,1.0
2007-06-04,25.55,25.55,25.38,25.38,18400,19.4822599471938,19.4822599471938,19.3526323859013,19.3526323859013,24130.6707370833,0.0,1.0
2007-06-05,25.41,25.49,25.31,25.47,23100,19.3755078378941,19.4365090432082,19.2992563312515,19.4212587418797,30294.4833710122,0.0,1.0
2007-06-06,25.14,25.28,25.04,25.28,32200,19.169628769959,19.2763808792587,19.0933772633164,19.2763808792587,42228.6737898958,0.0,1.0
2007-06-07,24.67,25.05,24.67,24.98,23300,18.8112466887386,19.1010024139806,18.8112466887386,19.0476263593308,30556.7732703283,0.0,1.0
2007-06-08,24.85,24.85,24.48,24.48,31100,18.9484994006954,18.9484994006954,18.6663688261176,18.6663688261176,40786.079343657,0.0,1.0
2007-06-11,24.83,24.97,24.75,24.8,39000,18.9332490993668,19.0400012086665,18.8722478940527,18.910373647374,51146.530366644,0.0,1.0
2007-06-12,24.57,24.87,24.57,24.77,24000,18.734995182096,18.9637497020239,18.734995182096,18.8874981953812,31474.7879179347,0.0,1.0
2007-06-13,25.01,25.01,24.72,24.73,17900,19.0705018113236,19.0705018113236,18.8493724420599,18.8569975927242,23474.945988793,0.0,1.0
2007-06-14,25.23,25.25,25.14,25.18,22700,19.2382551259374,19.2535054272659,19.169628769959,19.2001293726161,29769.9035723799,0.0,1.0
2007-06-15,25.38,25.48,25.38,25.45,10900,19.3526323859013,19.428883892544,19.3526323859013,19.4060084405512,14294.7995127287,0.0,1.0
2007-06-18,25.54,25.54,25.41,25.53,17900,19.4746347965296,19.4746347965296,19.3755078378941,19.4670096458653,23474.9459887929,0.0,1.0
2007-06-19,25.36,25.3901,25.28,25.39,37100,19.3373820845728,19.3603337880722,19.2763808792587,19.3602575365656,48654.7763231408,0.0,1.0
2007-06-20,25.45,25.45,24.97,25.45,37900,19.4060084405512,19.4060084405512,19.0400012086665,19.4060084405512,49703.9359204052,0.0,1.0
2007-06-21,25.05,25.05,24.84,24.88,30300,19.169628769959,19.169628769959,19.0089252952408,19.0395354809014,39594.6634704509,0.09,1.0
2007-06-22,24.88,25.0108,24.7701,25.01,28400,19.0395354809014,19.1396307880116,18.9554339957989,19.1390185842984,37111.8297874853,0.0,1.0
2007-06-25,24.65,24.88,24.6,24.88,1600,18.8635269133529,19.0395354809014,18.8252641812771,19.0395354809014,2090.807311971,0.0,1.0
2007-06-26,24.5,24.73,24.48,24.73,50900,18.7487387171256,18.9247472846741,18.7334336242953,18.9247472846741,66513.8076120774,0.0,1.0
2007-06-27,24.7,24.7,24.3,24.33,14300,18.9017896454286,18.9017896454286,18.5956877888225,18.618645428068,18686.5903507409,0.0,1.0
2007-06-28,24.7,24.77,24.7,24.73,2000,18.9017896454286,18.9553574703347,18.9017896454286,18.9247472846741,2613.50913996376,0.0,1.0
2007-06-29,24.71,24.85,24.7,24.83,13300,18.9094421918438,19.0165778416559,18.9017896454286,19.0012727488256,17379.835780759,0.0,1.0
2007-07-02,24.94,24.95,24.89,24.92,5600,19.0854507593923,19.0931033058075,19.0471880273166,19.070145666562,7317.82559189852,0.0,1.0
2007-07-03,25.08,25.09,25.03,25.03,2700,19.1925864092045,19.2002389556196,19.1543236771287,19.1543236771287,3528.23733895106,0.0,1.0
2007-07-05,25.09,25.11,24.97,25.07,10200,19.2002389556196,19.2155440484499,19.1084083986378,19.1849338627893,13328.8966138152,0.0,1.0
2007-07-06,25.25,25.25,25.06,25.06,22000,19.3226796982621,19.3226796982621,19.1772813163742,19.1772813163742,28748.6005396013,0.0,1.0
2007-07-09,25.37,25.42,25.24,25.34,12600,19.4145102552439,19.4527729873197,19.3150271518469,19.3915526159985,16465.1075817717,0.0,1.0
2007-07-10,25.09,25.32,25.09,25.17,11300,19.2002389556196,19.3762475231681,19.2002389556196,19.2614593269408,14766.3266407952,0.0,1.0
2007-07-11,25.18,25.22,25.05,25.11,9200,19.269111873356,19.2997220590166,19.169628769959,19.2155440484499,12022.1420438333,0.0,1.0
2007-07-12,25.64,25.66,25.43,25.43,109400,19.6211290084531,19.6364341012834,19.4604255337348,19.4604255337348,142958.949956017,0.0,1.0
2007-07-13,25.83,25.86,25.73,25.73,14200,19.766527390341,19.7894850295864,19.6900019261894,19.6900019261894,18555.9148937426,0.0,1.0
2007-07-16,25.68,25.78,25.6,25.74,7300,19.6517391941137,19.7282646582652,19.5905188227924,19.6976544726046,9539.30836086769,0.0,1.0
2007-07-17,25.7,25.8,25.58,25.74,21200,19.667044286944,19.7435697510955,19.5752137299621,19.6976544726046,27703.1968836158,0.0,1.0
2007-07-18,25.77,25.77,25.5201,25.55,39700,19.72061211185,19.72061211185,19.5293749769354,19.5522560907167,51878.1564282806,0.0,1.0
2007-07-19,25.82,25.9,25.75,25.85,29200,19.7588748439258,19.820095215247,19.7053070190197,19.7818324831713,38157.2334434708,0.0,1.0
2007-07-20,25.51,25.79,25.43,25.67,27900,19.5216459050561,19.7359172046804,19.4604255337348,19.6440866476985,36458.4525024943,0.0,1.0
2007-07-23,25.55,25.66,25.48,25.65,13300,19.5522560907167,19.6364341012834,19.4986882658106,19.6287815548682,17379.8357807589,0.0,1.0
2007-07-24,25.04,25.41,25.01,25.37,24100,19.1619762235439,19.4451204409045,19.1390185842984,19.4145102552439,31492.7851365632,0.0,1.0
2007-07-25,25.09,25.2,24.8601,25.2,33000,19.2002389556196,19.2844169661863,19.0243069135352,19.2844169661863,43122.900809402,0.0,1.0
2007-07-26,24.4,24.87,24.26,24.79,57600,18.672213252974,19.0318829344862,18.5650776031619,18.970662563165,75269.0632309563,0.0,1.0
2007-07-27,23.86,24.42,23.86,24.33,21800,18.2589757465558,18.6875183458043,18.2589757465558,18.618645428068,28487.2496256049,0.0,1.0
2007-07-30,24.24,24.3,23.93,23.93,27400,18.5497725103316,18.5956877888225,18.3125435714618,18.3125435714618,35805.0752175034,0.0,1.0
2007-07-31,23.93,24.5,23.93,24.45,41300,18.3125435714618,18.7487387171256,18.3125435714618,18.7104759850498,53968.9637402516,0.0,1.0
2007-08-01,24.18,24.19,23.63,23.99,32500,18.5038572318407,18.5115097782558,18.0829671790072,18.3584588499528,42469.5235244109,0.0,1.0
2007-08-02,24.18,24.24,23.96,24.24,108000,18.5038572318407,18.5497725103316,18.3355012107073,18.5497725103316,141129.493558042,0.0,1.0
2007-08-03,23.57,24.09,23.56,24.0,38300,18.0370519005163,18.4349843141043,18.0293993541012,18.3661113963679,50048.7000303059,0.0,1.0
2007-08-06,23.73,23.73,23.3101,23.47,54200,18.1594926431588,18.1594926431588,17.8381622191865,17.9605264363648,70826.0976930176,0.0,1.0
2007-08-07,24.02,24.13,23.68,23.68,13700,18.3814164891982,18.4655944997649,18.121229911083,18.121229911083,17902.5376087517,0.0,1.0
2007-08-08,23.98,24.13,23.92,24.1,13200,18.3508063035376,18.4655944997649,18.3048910250467,18.4426368605194,17249.1603237608,0.0,1.0
2007-08-09,23.63,23.94,23.58,23.81,24100,18.0829671790072,18.320196117877,18.0447044469315,18.22071301448,31492.7851365633,0.0,1.0
2007-08-10,23.41,23.41,22.92,23.3,27900,17.9146111578739,17.9146111578739,17.5396363835314,17.8304331473072,36458.4525024943,0.0,1.0
2007-08-13,23.66,23.76,23.56,23.76,15100,18.1059248182527,18.1824502824042,18.0293993541012,18.1824502824042,19731.9940067263,0.0,1.0
2007-08-14,23.25,23.55,23.17,23.55,6000,17.7921704152314,18.021746807686,17.7309500439102,18.021746807686,7840.52741989127,0.0,1.0
2007-08-15,22.76,23.2,22.72,23.08,27800,17.4171956408889,17.7539076831556,17.3865854552283,17.6620771261738,36327.7770454962,0.0,1.0
2007-08-16,22.74,22.74,22.0,22.5,62100,17.4018905480586,17.4018905480586,16.8356021133373,17.2182294340949,81149.4587958745,0.0,1.0
2007-08-17,23.2,23.2399,22.83,22.96,11700,17.7539076831556,17.7844413433521,17.470763465795,17.570246569192,15289.028468788,0.0,1.0
2007-08-20,23.26,23.26,22.98,23.19,8900,17.7998229616466,17.7998229616466,17.5855516620223,17.7462551367405,11630.1156728387,0.0,1.0
2007-08-21,23.25,23.32,23.2,23.2599,388900,17.7921704152314,17.8457382401375,17.7539076831556,17.7997464361824,508196.852265952,0.0,1.0
2007-08-22,23.47,23.47,23.35,23.47,15600,17.9605264363648,17.9605264363648,17.8686958793829,17.9605264363648,20385.3712917173,0.0,1.0
2007-08-23,23.39,23.57,23.2999,23.52,19600,17.8993060650436,18.0370519005163,17.830356621843,17.9987891684406,25612.3895716447,0.0,1.0
2007-08-24,23.75,23.76,23.4001,23.44,15500,18.1747977359891,18.1824502824042,17.9070351369229,17.9375687971193,20254.6958347191,0.0,1.0
2007-08-27,23.53,23.7499,23.53,23.74,13100,18.0064417148557,18.1747212105249,18.0064417148557,18.1671451895739,17118.4848667626,0.0,1.0
2007-08-28,23.12,23.37,23.09,23.37,7600,17.6926873118344,17.8840009722133,17.669729672589,17.8840009722133,9931.33473186228,0.0,1.0
2007-08-29,23.63,23.67,23.23,23.3,7300,18.0829671790072,18.1135773646679,17.7768653224011,17.8304331473072,9539.30836086772,0.0,1.0
2007-08-30,23.69,23.8299,23.57,23.57,9100,18.1288824574982,18.2359415818462,18.0370519005163,18.0370519005163,11891.4665868351,0.0,1.0
2007-08-31,24.02,24.04,23.85,23.95,11900,18.3814164891982,18.3967215820285,18.2513232001406,18.3278486642921,15550.3793827843,0.0,1.0
2007-09-04,24.05,24.19,23.88,23.88,51600,18.4043741284437,18.5115097782558,18.2742808393861,18.2742808393861,67428.5358110648,0.0,1.0
2007-09-05,23.87,24.02,23.79,24.02,6300,18.2666282929709,18.3814164891982,18.2054079216497,18.3814164891982,8232.55379088583,0.0,1.0
2007-09-06,24.0,24.0479,23.93,24.0,8400,18.3661113963679,18.4027670936965,18.3125435714618,18.3661113963679,10976.7383878478,0.0,1.0
2007-09-07,23.47,23.66,23.4299,23.59,12500,17.9605264363648,18.1059248182527,17.92983972524,18.0523569933466,16334.4321247735,0.0,1.0
2007-09-10,23.32,23.4399,23.15,23.41,6300,17.8457382401375,17.9374922716552,17.7156449510799,17.9146111578739,8232.55379088582,0.0,1.0
2007-09-11,23.65,23.6699,23.3999,23.3999,13700,18.0982722718375,18.1135008392037,17.9068820859946,17.9068820859946,17902.5376087518,0.0,1.0
2007-09-12,23.67,23.83,23.67,23.67,14000,18.1135773646679,18.2360181073103,18.1135773646679,18.1135773646679,18294.5639797462,0.0,1.0
2007-09-13,23.96,24.04,23.82,23.82,20500,18.3355012107073,18.3967215820285,18.2283655608952,18.2283655608952,26788.4686846285,0.0,1.0
2007-09-14,23.9,23.92,23.73,23.86,81800,18.2895859322164,18.3048910250467,18.1594926431588,18.2589757465558,106892.523824517,0.0,1.0
2007-09-17,23.83,23.9099,23.7401,23.87,6800,18.2360181073103,18.2971619531674,18.1672217150381,18.2666282929709,8885.93107587676,0.0,1.0
2007-09-18,24.51,24.5599,23.9301,23.9301,19000,18.7563912635407,18.7945774701523,18.312620096926,18.312620096926,24828.3368296557,0.0,1.0
2007-09-19,24.71,24.9499,24.68,24.8299,10500,18.9094421918438,19.0930267803433,18.8864845525983,19.0011962233615,13720.9229848097,0.0,1.0
2007-09-20,24.51,24.68,24.51,24.65,2500,18.7563912635407,18.8864845525983,18.7563912635407,18.8635269133529,3266.8864249547,0.0,1.0
2007-09-21,24.72,24.79,24.72,24.79,500,18.9170947382589,18.970662563165,18.9170947382589,18.970662563165,653.37728499094,0.0,1.0
2007-09-24,24.53,24.691,24.491,24.63,7300,18.771696356371,18.894902353655,18.7418514253519,18.8482218205226,9539.30836086772,0.0,1.0
2007-09-25,24.32,24.34,24.2001,24.32,6900,18.6109928816528,18.6262979744831,18.5192388501351,18.6109928816528,9016.60653287496,0.0,1.0
2007-09-26,24.48,24.55,24.4225,24.48,13700,18.7334336242953,18.7870014492013,18.6894314824081,18.7334336242953,17902.5376087517,0.0,1.0
2007-09-27,24.4901,24.57,24.4801,24.55,6800,18.7411626961746,18.8023065420316,18.7335101497594,18.7870014492013,8885.93107587675,0.0,1.0
2007-09-28,24.38,24.41,24.38,24.38,1700,18.6569081601437,18.6798657993892,18.6569081601437,18.6569081601437,2221.4827689692,0.0,1.0
2007-10-01,24.72,24.79,24.48,24.49,16800,18.9170947382589,18.970662563165,18.7334336242953,18.7410861707104,21953.4767756956,0.0,1.0
2007-10-02,24.66,24.66,24.54,24.62,6800,18.871179459768,18.871179459768,18.7793489027862,18.8405692741074,8885.93107587678,0.0,1.0
2007-10-03,24.62,24.7099,24.59,24.59,6800,18.8405692741074,18.9093656663796,18.817611634862,18.817611634862,8885.93107587677,0.0,1.0
2007-10-04,24.68,24.68,24.52,24.53,7000,18.8864845525983,18.8864845525983,18.7640438099559,18.771696356371,9147.28198987316,0.0,1.0
2007-10-05,25.0,25.0501,24.8399,24.86,8000,19.1313660378832,19.1697052954232,19.0088487697766,19.0242303880711,10454.036559855,0.0,1.0
2007-10-08,24.86,24.98,24.8,24.98,9700,19.0242303880711,19.1160609450529,18.9783151095802,19.1160609450529,12675.5193288242,0.0,1.0
2007-10-09,25.06,25.11,24.9,24.9,17800,19.1772813163742,19.2155440484499,19.0548405737317,19.0548405737317,23260.2313456774,0.0,1.0
2007-10-10,25.0401,25.0401,24.96,24.96,3400,19.162052749008,19.162052749008,19.1007558522226,19.1007558522226,4442.96553793838,0.0,1.0
2007-10-11,24.94,25.3,24.94,25.3,6400,19.0854507593923,19.3609424303378,19.0854507593923,19.3609424303378,8363.22924788402,0.0,1.0
2007-10-12,25.0601,25.15,24.96,24.96,6600,19.1773578418383,19.2461542341105,19.1007558522226,19.1007558522226,8624.58016188039,0.0,1.0
2007-10-15,25.14,25.33,25.03,25.03,13800,19.2385016876954,19.3839000695833,19.1543236771287,19.1543236771287,18033.2130657499,0.0,1.0
2007-10-16,24.9999,25.04,24.96,25.04,2300,19.1312895124191,19.1619762235439,19.1007558522226,19.1619762235439,3005.53551095832,0.0,1.0
2007-10-17,24.91,25.06,24.75,25.04,9900,19.0624931201469,19.1772813163742,18.9400523775044,19.1619762235439,12936.8702428206,0.0,1.0
2007-10-18,25.03,25.06,24.92,24.95,18200,19.1543236771287,19.1772813163742,19.070145666562,19.0931033058075,23782.9331736702,0.0,1.0
2007-10-19,24.33,24.89,24.33,24.89,46000,18.618645428068,19.0471880273166,18.618645428068,19.0471880273166,60110.7102191662,0.0,1.0
2007-10-22,24.41,24.41,24.1901,24.25,11300,18.6798657993892,18.6798657993892,18.51158630372,18.5574250567467,14766.3266407952,0.0,1.0
2007-10-23,24.52,24.5399,24.3101,24.5299,7200,18.7640438099559,18.779272377322,18.6034168607018,18.7716198309069,9408.6329038695,0.0,1.0
2007-10-24,24.5501,24.62,24.25,24.52,13900,18.7870779746655,18.8405692741074,18.5574250567467,18.7640438099559,18163.8885227481,0.0,1.0
2007-10-25,24.66,24.71,24.52,24.54,3400,18.871179459768,18.9094421918438,18.7640438099559,18.7793489027862,4442.96553793839,0.0,1.0
2007-10-26,24.9401,25.09,24.8301,25.09,10500,19.0855272848565,19.2002389556196,19.0013492742898,19.2002389556196,13720.9229848097,0.0,1.0
2007-10-29,25.1199,25.1775,25.0701,25.1,4900,19.2231200694009,19.2671987367522,19.1850103882535,19.2078915020348,6403.09739291121,0.0,1.0
2007-10-30,24.8599,24.9799,24.8599,24.94,22200,19.0241538626069,19.1159844195888,19.0241538626069,19.0854507593923,29009.9514535977,0.0,1.0
2007-10-31,25.21,25.32,24.99,24.99,12300,19.2920695126015,19.3762475231681,19.1237134914681,19.1237134914681,16073.0812107771,0.0,1.0
2007-11-01,24.71,25.01,24.6699,25.0,5000,18.9094421918438,19.1390185842984,18.878755480719,19.1313660378832,6533.77284990938,0.0,1.0
2007-11-02,24.71,24.8099,24.5,24.5001,8100,18.9094421918438,18.9858911305312,18.7487387171256,18.7488152425897,10584.7120168532,0.0,1.0
2007-11-05,24.59,24.63,24.3501,24.63,5200,18.817611634862,18.8482218205226,18.6340270463624,18.8482218205226,6795.12376390574,0.0,1.0
2007-11-06,24.84,24.84,24.7299,24.7299,1100,19.0089252952408,19.0089252952408,18.9246707592099,18.9246707592099,1437.43002698006,0.0,1.0
2007-11-07,24.35,24.81,24.29,24.75,23800,18.6339505208983,18.9859676559953,18.5880352424074,18.9400523775044,31100.7587655686,0.0,1.0
2007-11-08,24.3,24.45,24.05,24.35,10200,18.5956877888225,18.7104759850498,18.4043741284437,18.6339505208983,13328.8966138152,0.0,1.0
2007-11-09,23.95,24.19,23.95,24.0,9500,18.3278486642921,18.5115097782558,18.3278486642921,18.3661113963679,12414.1684148279,0.0,1.0
2007-11-12,23.79,23.91,23.74,23.85,6400,18.2054079216497,18.2972384786315,18.1671451895739,18.2513232001406,8363.22924788401,0.0,1.0
2007-11-13,24.0399,24.0399,23.66,23.77,19400,18.3966450565644,18.3966450565644,18.1059248182527,18.1901028288194,25351.0386576484,0.0,1.0
2007-11-14,24.0299,24.32,24.0299,24.25,5100,18.3889925101492,18.6109928816528,18.3889925101492,18.5574250567467,6664.44830690758,0.0,1.0
2007-11-15,23.78,23.9801,23.69,23.8,11700,18.1977553752345,18.3508828290018,18.1288824574982,18.2130604680648,15289.028468788,0.0,1.0
2007-11-16,23.85,23.98,23.77,23.79,11500,18.2513232001406,18.3508063035376,18.1901028288194,18.2054079216497,15027.6775547916,0.0,1.0
2007-11-19,23.56,23.8,23.45,23.78,13200,18.0293993541012,18.2130604680648,17.9452213435345,18.1977553752345,17249.1603237607,0.0,1.0
2007-11-20,23.81,23.8899,23.58,23.58,3200,18.22071301448,18.2818568603371,18.0447044469315,18.0447044469315,4181.61462394201,0.0,1.0
2007-11-21,23.4199,23.57,23.28,23.38,24300,17.9221871788249,18.0370519005163,17.8151280544769,17.8916535186284,31754.1360505596,0.0,1.0
2007-11-23,23.68,23.7,23.5001,23.7,1100,18.121229911083,18.1365350039133,17.9835606010744,18.1365350039133,1437.43002698007,0.0,1.0
2007-11-26,23.29,23.8399,23.29,23.6,14600,17.822780600892,18.2435941282613,17.822780600892,18.0600095397618,19078.6167217354,0.0,1.0
2007-11-27,23.478,23.49,23.28,23.4,14100,17.9666484734969,17.9758315291951,17.8151280544769,17.9069586114587,18425.2394367445,0.0,1.0
2007-11-28,24.32,24.32,23.85,24.32,16000,18.6109928816528,18.6109928816528,18.2513232001406,18.6109928816528,20908.0731197101,0.0,1.0
2007-11-29,24.3,24.41,24.13,24.2899,16800,18.5956877888225,18.6798657993892,18.4655944997649,18.5879587169432,21953.4767756955,0.0,1.0
2007-11-30,24.36,24.54,24.2701,24.48,24700,18.6416030673134,18.7793489027862,18.5728066750412,18.7334336242953,32276.8378785524,0.0,1.0
2007-12-03,24.44,24.44,24.3499,24.42,8400,18.7028234386347,18.7028234386347,18.6338739954341,18.6875183458043,10976.7383878477,0.0,1.0
2007-12-04,24.29,24.5,24.27,24.35,15200,18.5880352424074,18.7487387171256,18.5727301495771,18.6339505208983,19862.6694637245,0.0,1.0
2007-12-05,24.76,24.76,24.53,24.53,8700,18.9477049239196,18.9477049239196,18.771696356371,18.771696356371,11368.7647588423,0.0,1.0
2007-12-06,24.9718,24.9718,24.6701,24.71,104600,19.1097858569925,19.1097858569925,18.8789085316473,18.9094421918438,136686.528020104,0.0,1.0
2007-12-07,25.0,25.04,24.88,24.96,12200,19.1313660378832,19.1619762235439,19.0395354809014,19.1007558522226,15942.4057537789,0.0,1.0
2007-12-10,25.05,25.07,24.88,25.07,34800,19.169628769959,19.1849338627893,19.0395354809014,19.1849338627893,45475.0590353693,0.0,1.0
2007-12-11,24.41,25.15,24.41,25.04,15500,18.6798657993892,19.2461542341105,18.6798657993892,19.1619762235439,20254.6958347191,0.0,1.0
2007-12-12,24.5501,24.83,24.33,24.82,5900,18.7870779746655,19.0012727488256,18.618645428068,18.9936202024105,7709.85196289307,0.0,1.0
2007-12-13,24.65,24.65,24.386,24.41,20900,18.8635269133529,18.8635269133529,18.6614996879928,18.6798657993892,27311.1705126212,0.0,1.0
2007-12-14,24.23,24.45,24.22,24.22,3900,18.5421199639164,18.7104759850498,18.5344674175013,18.5344674175013,5096.34282292933,0.0,1.0
2007-12-17,23.78,24.08,23.77,23.96,15500,18.1977553752345,18.4273317676891,18.1901028288194,18.3355012107073,20254.6958347191,0.0,1.0
2007-12-18,23.9,24.0,23.7,23.94,25000,18.2895859322164,18.3661113963679,18.1365350039133,18.320196117877,32668.8642495469,0.0,1.0
2007-12-19,23.83,24.07,23.78,23.85,19700,18.2360181073103,18.419679221274,18.1977553752345,18.2513232001406,25743.065028643,0.0,1.0
2007-12-20,24.04,24.05,23.2,23.49,18500,18.3967215820285,18.4043741284437,17.7539076831556,17.9758315291951,24174.9595446648,0.0,1.0
2007-12-21,24.41,24.41,24.15,24.35,6200,18.7682527104842,18.7682527104842,18.5683450617859,18.7221201761692,8063.72347679751,0.1155,1.0
2007-12-24,24.5,24.58,24.42,24.49,285400,18.8374515119567,18.89896155771,18.7759414662034,18.8297627562375,371191.40004484,0.0,1.0
2007-12-26,24.52,24.52,24.42,24.45,20600,18.852829023395,18.852829023395,18.7759414662034,18.7990077333609,26792.3715519402,0.0,1.0
2007-12-27,24.3,24.44,24.3,24.34,65000,18.6836763975734,18.7913189776417,18.6836763975734,18.7144314204501,84539.0364502964,0.0,1.0
2007-12-28,24.29,24.5,24.2101,24.48,2100,18.6759876418542,18.8374515119567,18.6145544836581,18.8220740005184,2731.26117762497,0.0,1.0
2007-12-31,24.17,24.24,24.1,24.24,19800,18.5837225732242,18.6375438632584,18.5299012831901,18.6375438632584,25751.8911033211,0.0,1.0
2008-01-02,23.87,24.07,23.805,24.07,7300,18.3530599016493,18.5068350160326,18.3030829894747,18.5068350160326,9494.38409364865,0.0,1.0
2008-01-03,23.76,23.9,23.76,23.8,4700,18.2684835887384,18.3761261688067,18.2684835887384,18.2992386116151,6112.82263563683,0.0,1.0
2008-01-04,23.14,23.36,23.1,23.36,18500,17.7917807341501,17.9609333599718,17.7610257112735,17.9609333599718,24061.1103743152,0.0,1.0
2008-01-07,23.11,23.22,23.0,23.01,16600,17.7687144669926,17.8532907799035,17.6841381540818,17.691826909801,21589.969308845,0.0,1.0
2008-01-08,22.74,23.4,22.74,23.4,12900,17.4842305053835,17.9916883828485,17.4842305053835,17.9916883828485,16777.7472339819,0.0,1.0
2008-01-09,22.93,22.93,22.5,22.83,49600,17.6303168640476,17.6303168640476,17.2997003681235,17.553429306856,64509.7878143802,0.0,1.0
2008-01-10,23.15,23.28,22.76,22.95,26800,17.7994694898693,17.8994233142185,17.4996080168218,17.645694375486,34856.0950287376,0.0,1.0
2008-01-11,22.71,23.01,22.6601,23.01,4400,17.461164238226,17.691826909801,17.4227973471874,17.691826909801,5722.64246740468,0.0,1.0
2008-01-14,23.05,23.122,22.88,23.07,10300,17.7225819326776,17.7779409738556,17.5918730854518,17.737959444116,13396.1857759701,0.0,1.0
2008-01-15,22.52,22.84,22.52,22.84,114600,17.3150778795618,17.5611180625752,17.3150778795618,17.5611180625752,149048.824264677,0.0,1.0
2008-01-16,22.47,22.67,22.25,22.26,19900,17.276634100966,17.4304092153493,17.1074814751444,17.1151702308635,25881.9511593985,0.0,1.0
2008-01-17,21.8112,22.44,21.81,22.03,44400,16.7700988741874,17.2535678338085,16.7691762235011,16.9383288493227,57746.6648983562,0.0,1.0
2008-01-18,21.64,22.04,21.47,21.6,14200,16.6384673762752,16.9460176050419,16.5077585290494,16.6077123533986,18468.5279629879,0.0,1.0
2008-01-22,21.58,21.77,12.14,20.89,85800,16.5923348419602,16.7384212006244,9.33414944306753,16.0618106973378,111591.528114392,0.0,1.0
2008-01-23,21.71,21.71,20.8,21.25,56000,16.6922886663094,16.6922886663094,15.9926118958653,16.3386059032278,72833.6314033323,0.0,1.0
2008-01-24,22.14,22.25,21.99,22.25,30900,17.0229051622335,17.1074814751444,16.907573826446,17.1074814751444,40188.5573279102,0.0,1.0
2008-01-25,21.97,22.3099,21.83,22.28,5900,16.8921963150077,17.1535371219022,16.7845537349394,17.1305477423019,7673.54330856537,0.0,1.0
2008-01-28,22.35,22.35,21.8,22.15,8600,17.184369032336,17.184369032336,16.7614874677819,17.0305939179527,11185.1648226546,0.0,1.0
2008-01-29,22.6,22.6299,22.34,22.36,7600,17.3765879253152,17.3995773049155,17.1766802766169,17.1920577880552,9884.5642618808,0.0,1.0
2008-01-30,22.46,22.7622,22.35,22.6,5200,17.2689453452468,17.50129954308,17.184369032336,17.3765879253152,6763.12291602373,0.0,1.0
2008-01-31,22.73,22.7924,22.04,22.29,7400,17.4765417496643,17.5245195853519,16.9460176050419,17.138236498021,9624.44414972607,0.0,1.0
2008-02-01,23.29,23.34,22.98,22.99,9100,17.9071120699376,17.9455558485335,17.6687606426435,17.6764493983626,11835.4651030415,0.0,1.0
2008-02-04,23.13,23.32,23.13,23.32,5200,17.784091978431,17.9301783370951,17.784091978431,17.9301783370951,6763.1229160237,0.0,1.0
2008-02-05,22.39,22.75,22.39,22.75,22000,17.2151240552127,17.4919192611027,17.2151240552127,17.4919192611027,28613.2123370234,0.0,1.0
2008-02-06,22.18,22.69,22.18,22.51,34100,17.0536601851102,17.4457867267877,17.0536601851102,17.3073891238427,44350.4791223863,0.0,1.0
2008-02-07,22.37,22.53,22.13,22.13,12600,17.1997465437744,17.322766635281,17.0152164065144,17.0152164065144,16387.5670657497,0.0,1.0
2008-02-08,22.33,22.46,22.24,22.3,37700,17.1689915208977,17.2689453452468,17.0997927194252,17.1459252537402,49032.6411411719,0.0,1.0
2008-02-11,22.6401,22.67,22.27,22.37,21400,17.407419835749,17.4304092153493,17.1228589865827,17.1997465437744,27832.8520005592,0.0,1.0
2008-02-12,22.75,23.0078,22.71,22.98,17800,17.4919192611027,17.6901353835428,17.461164238226,17.6687606426435,23150.6899817734,0.0,1.0
2008-02-13,23.24,23.2501,23.0088,23.09,4100,17.8686682913418,17.8764339346182,17.6909042591147,17.7533369555543,5332.46229917254,0.0,1.0
2008-02-14,22.9648,23.27,22.96,23.23,6500,17.6570737339503,17.8917345584993,17.6533831312051,17.8609795356226,8453.90364502967,0.0,1.0
2008-02-15,22.75,22.81,22.75,22.75,500,17.4919192611027,17.5380517954177,17.4919192611027,17.4919192611027,650.300280386894,0.0,1.0
2008-02-19,22.91,23.34,22.91,23.24,46400,17.6149393526093,17.9455558485335,17.6149393526093,17.8686682913418,60347.866019904,0.0,1.0
2008-02-20,23.19,23.19,22.8,22.8,14300,17.830224512746,17.830224512746,17.5303630396985,17.5303630396985,18598.5880190652,0.0,1.0
2008-02-21,22.89,23.17,22.89,23.17,4300,17.599561841171,17.8148470013076,17.599561841171,17.8148470013076,5592.5824113273,0.0,1.0
2008-02-22,23.02,23.02,22.6301,22.7,35700,17.6995156655201,17.6995156655201,17.3997310800299,17.4534754825068,46431.4400196245,0.0,1.0
2008-02-25,23.3601,23.3601,22.97,22.97,10200,17.961010247529,17.961010247529,17.6610718869243,17.6610718869243,13266.1257198927,0.0,1.0
2008-02-26,23.71,23.7701,23.44,23.71,8100,18.2300398101426,18.2762492320148,18.0224434057251,18.2300398101426,10534.8645422677,0.0,1.0
2008-02-27,23.65,23.82,23.62,23.68,8300,18.1839072758276,18.3146161230534,18.1608410086701,18.2069735429851,10794.9846544225,0.0,1.0
2008-02-28,23.44,23.54,23.4,23.4,10100,18.0224434057251,18.0993309629168,17.9916883828485,17.9916883828485,13136.0656638153,0.0,1.0
2008-02-29,22.71,23.0001,22.71,22.99,17300,17.461164238226,17.684215041639,17.461164238226,17.6764493983626,22500.3897013866,0.0,1.0
2008-03-03,22.86,22.9,22.704,22.9,8000,17.5764955740135,17.6072505968902,17.4565509847945,17.6072505968902,10404.8044861903,0.0,1.0
2008-03-04,22.74,22.82,22.4701,22.81,21600,17.4842305053835,17.5457405511368,17.2767109885232,17.5380517954177,28092.9721127139,0.0,1.0
2008-03-05,22.75,23.01,22.68,22.75,6600,17.4919192611027,17.691826909801,17.4380979710685,17.4919192611027,8583.963701107,0.0,1.0
2008-03-06,22.28,22.75,22.28,22.75,12500,17.1305477423019,17.4919192611027,17.1305477423019,17.4919192611027,16257.5070096724,0.0,1.0
2008-03-07,22.05,22.5299,21.78,22.05,40100,16.953706360761,17.3226897477238,16.7461099563436,16.953706360761,52154.0824870291,0.0,1.0
2008-03-10,21.7476,22.14,21.7301,22.14,7100,16.7211983878135,17.0229051622335,16.7077430653049,17.0229051622335,9234.26398149389,0.0,1.0
2008-03-11,22.41,22.41,21.85,22.36,15300,17.230501566651,17.230501566651,16.7999312463777,17.1920577880552,19899.188579839,0.0,1.0
2008-03-12,22.22,22.59,22.22,22.472,26200,17.0844152079869,17.368899169596,17.0844152079869,17.2781718521098,34075.7346922733,0.0,1.0
2008-03-13,22.41,22.54,21.84,21.8699,15100,17.230501566651,17.3304553910002,16.7922424906586,16.8152318702589,19639.0684676843,0.0,1.0
2008-03-14,21.97,22.58,21.782,22.58,33000,16.8921963150077,17.3612104138768,16.7476477074874,17.3612104138768,42919.8185055351,0.0,1.0
2008-03-17,21.68,23.2,21.42,23.2,32700,16.6692223991519,17.8379132684651,16.4693147504536,17.8379132684651,42529.638337303,0.0,1.0
2008-03-18,22.486,22.486,22.01,22.07,100700,17.2889361101167,17.2889361101167,16.9229513378844,16.9690838721994,130970.476469921,0.0,1.0
2008-03-19,21.98,22.48,21.98,22.48,6300,16.8998850707269,17.2843228566852,16.8998850707269,17.2843228566852,8193.78353287488,0.0,1.0
2008-03-20,22.32,22.32,21.9301,21.95,38000,17.1613027651785,17.1613027651785,16.8615181796882,16.8768188035694,49422.8213094041,0.0,1.0
2008-03-24,22.65,22.82,22.64,22.6601,12700,17.415031703911,17.5457405511368,17.4073429481918,17.4227973471874,16517.6271218271,0.0,1.0
2008-03-25,22.7,22.93,22.56,22.75,72600,17.4534754825068,17.6303168640476,17.3458329024385,17.4919192611027,94423.6007121774,0.0,1.0
2008-03-26,22.59,22.7,22.5678,22.65,16200,17.368899169596,17.4534754825068,17.3518301318995,17.415031703911,21069.7290845354,0.0,1.0
2008-03-27,22.47,22.6928,22.47,22.5599,11800,17.276634100966,17.447939578389,17.276634100966,17.3457560148813,15347.0866171307,0.0,1.0
2008-03-28,22.17,22.53,22.17,22.53,6100,17.045971429391,17.322766635281,17.045971429391,17.322766635281,7933.66342072014,0.0,1.0
2008-03-31,22.19,22.25,22.01,22.01,20000,17.0613489408294,17.1074814751444,16.9229513378844,16.9229513378844,26012.0112154758,0.0,1.0
2008-04-01,22.8,22.8,22.4801,22.52,5200,17.5303630396985,17.5303630396985,17.2843997442424,17.3150778795618,6763.12291602371,0.0,1.0
2008-04-02,22.806,22.95,22.77,22.86,9000,17.53497629313,17.645694375486,17.507296772541,17.5764955740135,11705.4050469641,0.0,1.0
2008-04-03,22.8,22.868,22.6478,22.682,5500,17.5303630396985,17.5826465785888,17.4133401776528,17.4396357222123,7153.30308425585,0.0,1.0
2008-04-04,22.95,23.071,22.74,22.86,7800,17.645694375486,17.7387283196879,17.4842305053835,17.5764955740135,10144.6843740356,0.0,1.0
2008-04-07,22.96,23.15,22.928,23.05,5400,17.6533831312051,17.7994694898693,17.6287791129038,17.7225819326776,7023.24302817849,0.0,1.0
2008-04-08,22.78,22.82,22.73,22.82,62800,17.5149855282602,17.5457405511368,17.4765417496643,17.5457405511368,81677.7152165939,0.0,1.0
2008-04-09,22.57,22.78,22.567,22.78,19100,17.3535216581577,17.5149855282602,17.3512150314419,17.5149855282602,24841.4707107794,0.0,1.0
2008-04-10,22.89,22.96,22.59,22.59,7500,17.599561841171,17.6533831312051,17.368899169596,17.368899169596,9754.50420580343,0.0,1.0
2008-04-11,22.49,22.6,22.46,22.6,4500,17.2920116124043,17.3765879253152,17.2689453452468,17.3765879253152,5852.70252348207,0.0,1.0
2008-04-14,22.41,22.49,22.37,22.49,6000,17.230501566651,17.2920116124043,17.1997465437744,17.2920116124043,7803.60336464275,0.0,1.0
2008-04-15,22.35,22.47,22.22,22.47,14100,17.184369032336,17.276634100966,17.0844152079869,17.276634100966,18338.4679069105,0.0,1.0
2008-04-16,22.8399,22.84,22.55,22.55,5100,17.561041175018,17.5611180625752,17.3381441467193,17.3381441467193,6633.06285994632,0.0,1.0
2008-04-17,22.83,22.83,20.8,20.8,4100,17.553429306856,17.553429306856,15.9926118958653,15.9926118958653,5332.46229917254,0.0,1.0
2008-04-18,23.18,23.19,23.05,23.1099,3700,17.8225357570268,17.830224512746,17.7225819326776,17.7686375794354,4812.22207486303,0.0,1.0
2008-04-21,23.22,23.22,23.08,23.139,13000,17.8532907799035,17.8532907799035,17.7456481998351,17.7910118585782,16907.8072900592,0.0,1.0
2008-04-22,22.905,23.11,22.82,23.11,8600,17.6110949747497,17.7687144669926,17.5457405511368,17.7687144669926,11185.1648226546,0.0,1.0
2008-04-23,22.995,23.1,22.8801,23.02,6500,17.6802937762222,17.7610257112735,17.591949973009,17.6995156655201,8453.90364502966,0.0,1.0
2008-04-24,23.15,23.15,22.92,22.96,3000,17.7994694898693,17.7994694898693,17.6226281083285,17.6533831312051,3901.80168232137,0.0,1.0
2008-04-25,23.26,23.26,23.075,23.14,9300,17.8840458027801,17.8840458027801,17.7418038219756,17.7917807341501,12095.5852151963,0.0,1.0
2008-04-28,23.21,23.3369,23.21,23.3369,44500,17.8456020241843,17.9431723342605,17.8456020241843,17.9431723342605,57876.7249544337,0.0,1.0
2008-04-29,23.11,23.22,23.0,23.0,6400,17.7687144669926,17.8532907799035,17.6841381540818,17.6841381540818,8323.84358895228,0.0,1.0
2008-04-30,23.03,23.3,23.03,23.21,6600,17.7072044212393,17.9148008256568,17.7072044212393,17.8456020241843,8583.96370110703,0.0,1.0
2008-05-01,23.46,23.47,22.95,22.95,21400,18.0378209171634,18.0455096728826,17.645694375486,17.645694375486,27832.8520005592,0.0,1.0
2008-05-02,23.51,23.63,23.35,23.63,8100,18.0762646957593,18.1685297643893,17.9532446042526,18.1685297643893,10534.8645422677,0.0,1.0
2008-05-05,23.5,23.58,23.41,23.58,20100,18.0685759400401,18.1300859857934,17.9993771385676,18.1300859857934,26142.0712715532,0.0,1.0
2008-05-06,23.822,23.822,23.42,23.42,6200,18.3161538741973,18.3161538741973,18.0070658942868,18.0070658942868,8063.72347679749,0.0,1.0
2008-05-07,23.51,23.85,23.51,23.85,3800,18.0762646957593,18.3376823902109,18.0762646957593,18.3376823902109,4942.2821309404,0.0,1.0
2008-05-08,23.52,23.57,23.46,23.52,15700,18.0839534514784,18.1223972300743,18.0378209171634,18.0839534514784,20419.4288041486,0.0,1.0
2008-05-09,23.45,23.51,23.4,23.4,12000,18.0301321614443,18.0762646957593,17.9916883828485,17.9916883828485,15607.2067292855,0.0,1.0
2008-05-12,23.71,23.71,23.43,23.49,5300,18.2300398101426,18.2300398101426,18.0147546500059,18.0608871843209,6893.18297210109,0.0,1.0
2008-05-13,23.738,23.87,23.6401,23.72,17200,18.2515683261563,18.3530599016493,18.1762954076656,18.2377285658618,22370.3296453092,0.0,1.0
2008-05-14,23.88,24.07,23.82,23.82,12600,18.3607486573684,18.5068350160326,18.3146161230534,18.3146161230534,16387.5670657498,0.0,1.0
2008-05-15,24.17,24.17,23.79,23.79,7100,18.5837225732242,18.5837225732242,18.2915498558959,18.2915498558959,9234.26398149393,0.0,1.0
2008-05-16,24.28,24.28,24.0899,24.28,4600,18.6682988861351,18.6682988861351,18.5221356399137,18.6682988861351,5982.76257955943,0.0,1.0
2008-05-19,24.28,24.55,24.25,24.25,13100,18.6682988861351,18.8758952905525,18.6452326189776,18.6452326189776,17037.8673461366,0.0,1.0
2008-05-20,24.0,24.14,23.966,24.14,28400,18.4530137259984,18.5606563060667,18.4268719565532,18.5606563060667,36937.0559259757,0.0,1.0
2008-05-21,23.64,24.11,23.64,24.06,14200,18.1762185201084,18.5375900389092,18.1762185201084,18.4991462603134,18468.5279629879,0.0,1.0
2008-05-22,23.71,23.8299,23.696,23.75,10700,18.2300398101426,18.3222279912154,18.2192755521358,18.2607948330193,13916.4260002796,0.0,1.0
2008-05-23,23.35,23.64,23.2924,23.64,10000,17.9532446042526,18.1762185201084,17.9089573713102,18.1762185201084,13006.0056077379,0.0,1.0
2008-05-27,23.5,23.52,23.4778,23.4778,1300,18.0685759400401,18.0839534514784,18.0515069023436,18.0515069023436,1690.78072900593,0.0,1.0
2008-05-28,23.7134,23.7134,23.4999,23.63,11700,18.2326539870871,18.2326539870871,18.0684990524829,18.1685297643893,15217.0265610534,0.0,1.0
2008-05-29,24.0,24.0,23.63,23.68,20500,18.4530137259984,18.4530137259984,18.1685297643893,18.2069735429851,26662.3114958627,0.0,1.0
2008-05-30,23.9999,23.9999,23.91,23.91,5600,18.4529368384412,18.4529368384412,18.3838149245259,18.3838149245259,7283.36314033324,0.0,1.0
2008-06-02,23.738,23.91,23.63,23.88,7800,18.2515683261563,18.3838149245259,18.1685297643893,18.3607486573684,10144.6843740356,0.0,1.0
2008-06-03,23.59,23.7866,23.456,23.7866,11100,18.1377747415126,18.2889356789514,18.0347454148758,18.2889356789514,14436.6662245891,0.0,1.0
2008-06-04,23.54,23.72,23.49,23.54,11200,18.0993309629168,18.2377285658618,18.0608871843209,18.0993309629168,14566.7262806664,0.0,1.0
2008-06-05,23.9612,23.966,23.84,23.84,6900,18.423181353808,18.4268719565532,18.3299936344918,18.3299936344918,8974.14386933918,0.0,1.0
2008-06-06,23.35,23.71,23.35,23.71,8200,17.9532446042526,18.2300398101426,17.9532446042526,18.2300398101426,10664.9245983451,0.0,1.0
2008-06-09,23.27,23.3922,23.12,23.25,23900,17.8917345584993,17.9856911533875,17.7764032227118,17.876357047061,31084.3534024936,0.0,1.0
2008-06-10,23.12,23.26,23.07,23.0923,10700,17.7764032227118,17.8840458027801,17.737959444116,17.7551053693697,13916.4260002796,0.0,1.0
2008-06-11,22.776,23.08,22.776,23.08,14200,17.5119100259725,17.7456481998351,17.5119100259725,17.7456481998351,18468.5279629878,0.0,1.0
2008-06-12,22.78,22.9822,22.78,22.88,5900,17.5149855282602,17.6704521689017,17.5149855282602,17.5918730854518,7673.54330856535,0.0,1.0
2008-06-13,23.14,23.16,22.96,22.9704,31500,17.7917807341501,17.8071582455885,17.6533831312051,17.6613794371531,40968.9176643745,0.0,1.0
2008-06-16,23.1034,24.53,21.24,24.53,19000,17.763639888218,18.8605177791142,16.3309171475086,18.8605177791142,24711.410654702,0.0,1.0
2008-06-17,23.17,23.23,23.166,23.19,4000,17.8148470013076,17.8609795356226,17.81177149902,17.830224512746,5202.40224309517,0.0,1.0
2008-06-18,22.82,22.92,22.77,22.9,26700,17.5457405511368,17.6226281083285,17.507296772541,17.6072505968902,34726.0349726603,0.0,1.0
2008-06-19,22.9069,22.98,22.81,22.81,6200,17.6125558383364,17.6687606426435,17.5380517954177,17.5380517954177,8063.72347679749,0.0,1.0
2008-06-20,22.5696,22.87,22.5696,22.5696,2400,17.3532141079289,17.5841843297327,17.3532141079289,17.3532141079289,3121.4413458571,0.0,1.0
2008-06-23,22.3752,22.48,22.32,22.46,26500,17.3033909708687,17.3844358497412,17.2607032102412,17.3689692698037,34267.433533592,0.1296,1.0
2008-06-24,22.35,22.49,22.15,22.15,5000,17.2839030801475,17.3921691397099,17.1292372807725,17.1292372807725,6465.55349690415,0.0,1.0
2008-06-25,22.57,22.69,22.42,22.42,10000,17.4540354594599,17.5468349390848,17.3380361099287,17.3380361099287,12931.1069938083,0.0,1.0
2008-06-26,22.002,22.4,21.98,22.33,9600,17.0147845892351,17.3225695299912,16.9977713513039,17.26843650021,12413.862714056,0.0,1.0
2008-06-27,22.04,22.15,21.93,22.04,9400,17.0441710911163,17.1292372807725,16.9591049014601,17.0441710911163,12155.2405741798,0.0,1.0
2008-06-30,22.216,22.32,22.1,22.1,8400,17.1802769945663,17.2607032102412,17.0905708309288,17.0905708309288,10862.129874799,0.0,1.0
2008-07-01,22.0344,22.05,21.75,21.9,6800,17.0398404487338,17.0519043810851,16.8199056820227,16.9359050315539,8793.15275578968,0.0,1.0
2008-07-02,21.8308,22.2462,21.8308,22.2,8200,16.8823906649702,17.2036315302719,16.8823906649702,17.1679037306163,10603.5077349228,0.0,1.0
2008-07-03,21.7196,21.7196,21.25,21.42,15000,16.7963964805177,16.7963964805177,16.4332411835854,16.5647071130541,19396.6604907125,0.0,1.0
2008-07-07,21.6099,21.79,21.3156,21.69,7600,16.7115622895606,16.8508388418977,16.4839715657804,16.7735059422102,9827.6413152943,0.0,1.0
2008-07-08,21.6001,21.6454,21.38,21.42,6500,16.7039836653912,16.7390154689496,16.5337739531791,16.5647071130541,8405.21954597541,0.0,1.0
2008-07-09,21.44,21.719,21.42,21.719,6800,16.5801736929916,16.7959324831196,16.5647071130541,16.7959324831196,8793.15275578964,0.0,1.0
2008-07-10,21.23,21.434,20.37,21.31,298100,16.4177746036479,16.5755337190103,15.7527116663357,16.4796409233979,385476.299485426,0.0,1.0
2008-07-11,21.1,21.25,20.86,21.1313,18100,16.3172418340542,16.4332411835854,16.1316428748043,16.3414470316564,23405.3036587931,0.0,1.0
2008-07-14,21.05,21.215,20.95,21.1313,43300,16.2785753842105,16.4061746686948,16.201242484523,16.3414470316564,55991.6932831899,0.0,1.0
2008-07-15,20.99,21.24,20.65,20.65,36300,16.232175644398,16.4255078936167,15.9692437854606,15.9692437854606,46939.9183875242,0.0,1.0
2008-07-16,21.28,21.3,20.88,20.88,35500,16.4564410534916,16.4719076334291,16.1471094547418,16.1471094547418,45905.4298280196,0.0,1.0
2008-07-17,21.5138,21.5516,21.23,21.3,10400,16.6372453729609,16.6664772090428,16.4177746036479,16.4719076334291,13448.3512735607,0.0,1.0
2008-07-18,21.45,21.48,21.06,21.06,4200,16.5879069829603,16.6111068528666,16.2863086741792,16.2863086741792,5431.0649373995,0.0,1.0
2008-07-21,21.3468,21.51,21.3315,21.51,6000,16.5080994304829,16.6343067227728,16.4962674968307,16.6343067227728,7758.66419628497,0.0,1.0
2008-07-22,21.43,21.45,21.19,21.19,1900,16.5724404030228,16.5879069829603,16.3868414437729,16.3868414437729,2456.91032882358,0.0,1.0
2008-07-23,21.461,21.62,21.39,21.5612,411600,16.5964136019259,16.719372912429,16.5415072431478,16.6739011674128,532244.363865152,0.0,1.0
2008-07-24,21.27,21.5092,21.24,21.5092,8700,16.4487077635229,16.6336880595753,16.4255078936167,16.6336880595753,11250.0630846132,0.0,1.0
2008-07-25,21.204,21.31,21.2,21.29,7900,16.3976680497292,16.4796409233979,16.3945747337417,16.4641743434604,10215.5745251086,0.0,1.0
2008-07-28,21.038,21.31,21.038,21.07,23300,16.269295436248,16.4796409233979,16.269295436248,16.294041964148,30129.4792955733,0.0,1.0
2008-07-29,21.15,21.2312,20.96,20.96,1200,16.3559082838979,16.4187025984442,16.2089757744918,16.2089757744918,1551.732839257,0.0,1.0
2008-07-30,21.448,21.448,21.2504,21.38,2700,16.5863603249666,16.5863603249666,16.4335505151841,16.5337739531791,3491.39888832824,0.0,1.0
2008-07-31,21.29,21.538,21.29,21.5,19400,16.4641743434604,16.6559599346853,16.4641743434604,16.6265734328041,25086.3475679881,0.0,1.0
2008-08-01,21.05,21.058,20.99,20.99,6700,16.2785753842105,16.2847620161855,16.232175644398,16.232175644398,8663.84168585156,0.0,1.0
2008-08-04,20.94,21.0201,20.93,20.96,1300,16.1935091945543,16.2554528472039,16.1857759045855,16.2089757744918,1681.04390919508,0.0,1.0
2008-08-05,21.25,21.4,21.18,21.18,2500,16.4332411835854,16.5492405331166,16.3791081538042,16.3791081538042,3232.77674845208,0.0,1.0
2008-08-06,21.48,21.534,21.3088,21.33,6300,16.6111068528666,16.6528666186978,16.4787129286016,16.4951075033354,8146.59740609922,0.0,1.0
2008-08-07,21.1156,21.36,21.1156,21.25,3000,16.3293057664055,16.5183073732416,16.3293057664055,16.4332411835854,3879.33209814248,0.0,1.0
2008-08-08,21.71,21.71,20.24,20.24,7000,16.7889725221477,16.7889725221477,15.652178896742,15.652178896742,9051.77489566583,0.0,1.0
2008-08-11,21.95,22.096,21.68,21.69,11800,16.9745714813976,17.0874775149413,16.7657726522415,16.7735059422102,15258.7062526938,0.0,1.0
2008-08-12,21.9048,22.02,21.9048,21.96,4500,16.9396170107389,17.0287045111788,16.9396170107389,16.9823047713664,5818.99814721374,0.0,1.0
2008-08-13,21.83,21.93,21.71,21.88,11100,16.8817720017727,16.9591049014601,16.7889725221477,16.9204384516164,14353.5287631272,0.0,1.0
2008-08-14,21.944,22.1,21.74,21.81,10800,16.9699315074164,17.0905708309288,16.812172392054,16.8663054218352,13965.595553313,0.0,1.0
2008-08-15,22.05,22.05,21.94,21.94,6400,17.0519043810851,17.0519043810851,16.9668381914289,16.9668381914289,8275.90847603731,0.0,1.0
2008-08-18,21.86,22.12,21.682,22.0,6100,16.9049718716789,17.1060374108663,16.7673193102352,17.0132379312414,7887.97526622308,0.0,1.0
2008-08-19,21.566,21.65,21.56,21.64,3100,16.6776131465978,16.7425727823352,16.6729731726165,16.7348394923665,4008.64316808057,0.0,1.0
2008-08-20,21.61,22.95,21.566,22.95,4800,16.7116396224603,17.7479004782722,16.6776131465978,17.7479004782722,6206.93135702798,0.0,1.0
2008-08-21,21.756,21.756,21.576,21.63,16700,16.824545656004,16.824545656004,16.6853464365665,16.7271062023977,21594.9486796598,0.0,1.0
2008-08-22,21.93,22.59,21.86,22.59,5600,16.9591049014601,17.4695020393974,16.9049718716789,17.4695020393974,7241.41991653267,0.0,1.0
2008-08-25,21.644,21.867,21.34,21.34,5300,16.737932808354,16.910385174657,16.5028407933041,16.5028407933041,6853.4867067184,0.0,1.0
2008-08-26,21.694,21.72,21.56,21.62,5300,16.7765992581977,16.7967058121165,16.6729731726165,16.719372912429,6853.48670671842,0.0,1.0
2008-08-27,21.7404,21.87,21.66,21.66,6900,16.8124817236527,16.9127051616477,16.750306072304,16.750306072304,8922.46382572774,0.0,1.0
2008-08-28,22.022,22.04,21.86,21.97,6200,17.0302511691726,17.0441710911163,16.9049718716789,16.9900380613351,8017.28633616115,0.0,1.0
2008-08-29,21.67,21.85,21.67,21.85,4800,16.7580393622727,16.8972385817102,16.7580393622727,16.8972385817102,6206.931357028,0.0,1.0
2008-09-02,21.58,21.928,21.516,21.87,9100,16.688439752554,16.9575582434664,16.638946696754,16.9127051616477,11767.3073643656,0.0,1.0
2008-09-03,21.48,21.52,21.33,21.4888,12000,16.6111068528666,16.6420400127415,16.4951075033354,16.6179121480391,15517.3283925699,0.0,1.0
2008-09-04,20.93,21.3101,20.92,21.31,50800,16.1857759045855,16.4797182562976,16.1780426146168,16.4796409233979,65690.0235285463,0.0,1.0
2008-09-05,20.92,20.926,20.53,20.7401,14900,16.1780426146168,16.182682588598,15.8764443058357,16.038920728079,19267.3494207744,0.0,1.0
2008-09-08,21.09,21.54,20.28,21.54,14700,16.3095085440855,16.657506592679,15.683112056617,16.657506592679,19008.7272808982,0.0,1.0
2008-09-09,20.32,21.03,20.32,21.03,22000,15.714045216492,16.263108804273,15.714045216492,16.263108804273,28448.4353863783,0.0,1.0
2008-09-10,20.6703,20.6703,20.4,20.41,22600,15.9849423640972,15.9849423640972,15.775911536242,15.7836448262107,29224.3018060068,0.0,1.0
2008-09-11,20.75,20.75,19.93,20.06,23500,16.0465766851481,16.0465766851481,15.4124469077109,15.5129796773046,30388.1014354495,0.0,1.0
2008-09-12,20.991,20.991,20.73,20.73,8500,16.2329489733949,16.2329489733949,16.0311101052106,16.0311101052106,10991.4409447371,0.0,1.0
2008-09-15,20.15,20.64,19.86,19.86,39600,15.5825792870233,15.9615104954919,15.3583138779297,15.3583138779297,51207.183695481,0.0,1.0
2008-09-16,20.2847,21.14,19.61,21.14,17000,15.6867467029023,16.3481749939292,15.164981628711,16.3481749939292,21982.8818894742,0.0,1.0
2008-09-17,19.7,20.08,18.77,19.36,21800,15.2345812384298,15.5284462572421,14.5153852713364,14.9716493794924,28189.813246502,0.0,1.0
2008-09-18,20.14,20.25,18.8,18.99,44600,15.5748459970546,15.6599121867108,14.5385851412426,14.6855176506488,57672.737192385,0.0,1.0
2008-09-19,20.92,20.98,20.63,20.908,9900,16.1780426146168,16.2244423544293,15.9537772055231,16.1687626666543,12801.7959238702,0.0,1.0
2008-09-22,20.235,20.81,20.23,20.55,64900,15.6483122517577,16.0929764249606,15.6444456067733,15.8919108857732,83922.8843898158,0.0,1.0
2008-09-23,19.85,20.5,19.85,20.04,19400,15.350580587961,15.8532444359294,15.350580587961,15.4975130973671,25086.3475679881,0.0,1.0
2008-09-24,19.78,19.98,19.77,19.84,16500,15.2964475581797,15.4511133575547,15.288714268211,15.3428472979922,21336.3265397838,0.0,1.0
2008-09-25,20.22,20.32,19.04,19.04,14600,15.6367123168046,15.714045216492,14.7241841004925,14.7241841004925,18879.4162109601,0.0,1.0
2008-09-26,19.95,20.03,19.6901,19.752,10300,15.4279134876484,15.4897798073984,15.2269252813607,15.2747943462672,13319.0402036226,0.0,1.0
2008-09-29,18.39,19.6199,14.11,19.6199,2100,14.221520252524,15.1726375857801,10.9116721459007,15.1726375857801,2715.53246869975,0.0,1.0
2008-09-30,19.12,19.39,18.76,19.39,70100,14.7860504202425,14.9948492493986,14.5076519813676,14.9948492493986,90647.0600265962,0.0,1.0
2008-10-01,19.1292,20.03,18.02,20.03,52700,14.7931650470137,15.4897798073984,13.9353885236804,15.4897798073984,68146.93385737,0.0,1.0
2008-10-02,18.2,18.83,18.186,18.83,2900,14.0745877431178,14.5617850111489,14.0637611371616,14.5617850111489,3750.02102820442,0.0,1.0
2008-10-03,17.97,18.77,17.92,18.13,33500,13.8967220738367,14.5153852713364,13.858055623993,14.0204547133366,43319.2084292578,0.0,1.0
2008-10-06,17.144,17.75,16.58,17.08,34800,13.2579523224183,13.7265896945243,12.821794768181,13.2084592666183,45000.2523384528,0.0,1.0
2008-10-07,15.94,17.35,15.94,17.12,27900,12.3268642101812,13.4172580957744,12.3268642101812,13.2393924264933,36077.7885127253,0.0,1.0
2008-10-08,15.59,16.35,15.17,15.47,69400,12.0561990612751,12.6439290988998,11.7314008825878,11.9633995816502,89741.8825370299,0.0,1.0
2008-10-09,14.67,16.37,14.67,16.37,9800,11.3447363841505,12.6593956788373,11.3447363841505,12.6593956788373,12672.4848539321,0.0,1.0
2008-10-10,14.12,14.5,13.07,13.96,84300,10.9194054358695,11.2132704546818,10.1074099891511,10.7956727963695,109009.231957804,0.0,1.0
2008-10-13,16.03,16.21,14.6086,16.05,18300,12.3964638199,12.5356630393374,11.2972539837424,12.4119303998374,23663.9257986691,0.0,1.0
2008-10-14,15.32,16.421,15.32,16.29,12900,11.847400232119,12.6988354576779,11.847400232119,12.5975293590873,16681.1280220127,0.0,1.0
2008-10-15,13.72,15.22,13.72,15.22,13900,10.6100738371196,11.7700673324315,10.6100738371196,11.7700673324315,17974.2387213936,0.0,1.0
2008-10-16,14.68,14.68,13.2501,13.86,20100,11.3524696741192,11.3524696741192,10.2466865414882,10.7183398966821,25991.5250575548,0.0,1.0
2008-10-17,14.8,15.52,14.54,14.93,86500,11.4452691537442,12.0020660314939,11.2442036145568,11.5458019233379,111854.075496442,0.0,1.0
2008-10-20,15.57,15.57,14.51,14.51,5400,12.0407324813376,12.0407324813376,11.2210037446505,11.2210037446505,6982.79777665651,0.0,1.0
2008-10-21,15.3,16.19,15.14,16.19,10500,11.8319336521815,12.5201964593999,11.7082010126816,12.5201964593999,13577.6623434987,0.0,1.0
2008-10-22,14.01,14.51,13.65,14.51,18600,10.8343392462132,11.2210037446505,10.5559408073384,11.2210037446505,24051.8590084836,0.0,1.0
2008-10-23,14.365,14.365,13.49,14.2,39700,11.1088710401037,11.1088710401037,10.4322081678384,10.9812717556194,51336.4947654191,0.0,1.0
2008-10-24,13.98,14.5,13.3,13.3,39100,10.811139376307,11.2132704546818,10.2852756584323,10.2852756584323,50560.6283457905,0.0,1.0
2008-10-27,13.02,13.9,13.02,13.5,6200,10.0687435393074,10.749273056557,10.0687435393074,10.4399414578072,8017.28633616114,0.0,1.0
2008-10-28,14.386,14.428,13.21,13.21,140400,11.1251109490381,11.1575907669068,10.2156760487136,10.2156760487136,181552.742193069,0.0,1.0
2008-10-29,14.88,15.46,14.82,15.001,182100,11.5071354734942,11.9556662916814,11.4607357336817,11.600708282116,235475.458357248,0.0,1.0
2008-10-30,15.48,15.51,14.69,14.69,28300,11.9711328716189,11.9943327415252,11.360202964088,11.360202964088,36595.0327924776,0.0,1.0
2008-10-31,15.68,15.922,15.33,15.36,13100,12.1257986709938,12.3129442882375,11.8551335220877,11.878333391994,16939.7501618889,0.0,1.0
2008-11-03,15.5,15.6283,15.45,15.49,24400,11.9865994515564,12.0858175618554,11.9479330017127,11.9788661615877,31551.9010648923,0.0,1.0
2008-11-04,16.288,16.33,15.9928,16.0,6800,12.5959827010936,12.6284625189623,12.3676959812162,12.3732639499937,8793.15275578965,0.0,1.0
2008-11-05,15.6,16.36,15.591,16.0458,33800,12.0639323512439,12.6516623888686,12.056972390272,12.4086824180506,43707.141639072,0.0,1.0
2008-11-06,14.83,15.0,14.54,15.0,6600,11.4684690236504,11.5999349531191,11.2442036145568,11.5999349531191,8534.53061591351,0.0,1.0
2008-11-07,14.938,15.29,14.65,14.95,72300,11.5519885553129,11.8242003622127,11.329269804213,11.5612685032754,93491.903565234,0.0,1.0
2008-11-10,14.78,15.3993,14.14,14.14,6400,11.4298025738067,11.9087252215711,10.9348720158069,10.9348720158069,8275.90847603732,0.0,1.0
2008-11-11,14.39,14.5836,14.24,14.34,65700,11.1282042650256,11.2779207588205,11.0122049154944,11.0895378151819,84957.3729493206,0.0,1.0
2008-11-12,13.614,14.1254,13.5507,14.1111,31400,10.5281009634509,10.9235814124526,10.4791492379487,10.9125228077973,40603.6759605581,0.0,1.0
2008-11-13,14.56,14.56,13.56,13.7542,12000,11.2596701944943,11.2596701944943,10.4863411976197,10.6365216888127,15517.32839257,0.0,1.0
2008-11-14,14.04,15.09,14.02,14.07,23300,10.8575391161195,11.6695345628378,10.842072536182,10.8807389860257,30129.4792955733,0.0,1.0
2008-11-17,13.84,14.23,13.84,13.92,2500,10.7028733167446,11.0044716255257,10.7028733167446,10.7647396364945,3232.77674845207,0.0,1.0
2008-11-18,13.59,13.9,13.3,13.71,26800,10.5095410675259,10.749273056557,10.2852756584323,10.6023405471509,34655.3667434063,0.0,1.0
2008-11-19,13.46,13.89,13.3401,13.78,17400,10.4090082979322,10.7415397665883,10.3162861512069,10.6564735769321,22500.1261692265,0.0,1.0
2008-11-20,11.85,12.8942,11.85,12.62,11600,9.16394861296409,9.97145875150056,9.16394861296409,9.75941194055754,15000.0841128177,0.0,1.0
2008-11-21,12.54,12.54,11.82,11.89,42200,9.69754562080757,9.69754562080757,9.14074874305786,9.19488177283908,54569.2715138711,0.0,1.0
2008-11-24,13.8,13.83,12.4,12.4,32900,10.6719401568696,10.6951400267758,9.58927956124513,9.58927956124513,42543.3420096293,0.0,1.0
2008-11-25,13.76,13.87,13.54,13.86,54300,10.6410069969946,10.7260731866508,10.4708746176822,10.7183398966821,70215.9109763791,0.0,1.0
2008-11-26,14.48,14.48,13.22,13.22,9800,11.1978038747443,11.1978038747443,10.2234093386823,10.2234093386823,12672.4848539322,0.0,1.0
2008-11-28,14.52,14.52,14.25,14.29,17500,11.2287370346193,11.2287370346193,11.0199382054632,11.0508713653381,22629.4372391645,0.0,1.0
2008-12-01,13.06,13.91,13.06,13.91,31900,10.0996766991824,10.7570063465258,10.0996766991824,10.7570063465258,41250.2313102484,0.0,1.0
2008-12-02,13.51,13.54,13.23,13.37,56800,10.4476747477759,10.4708746176822,10.2311426286511,10.3394086882135,73448.6877248315,0.0,1.0
2008-12-03,13.199,13.49,13.05,13.06,5600,10.2071694297479,10.4322081678384,10.0919434092136,10.0996766991824,7241.41991653268,0.0,1.0
2008-12-04,13.03,13.47,13.03,13.4,3800,10.0764768292761,10.416741587901,10.0764768292761,10.3626085581197,4913.82065764717,0.0,1.0
2008-12-05,13.1808,13.1808,12.479,13.11,8700,10.1930948420048,10.1930948420048,9.65037255199822,10.1383431490261,11250.0630846133,0.0,1.0
2008-12-08,14.2601,14.2601,13.92,14.08,25700,11.0277488283316,11.0277488283316,10.7647396364945,10.8884722759945,33232.9449740873,0.0,1.0
2008-12-09,14.15,14.49,13.94,13.94,8000,10.9426053057757,11.2055371647131,10.780206216432,10.780206216432,10344.8855950466,0.0,1.0
2008-12-10,14.6997,14.82,14.511,14.582,18200,11.3677042553577,11.4607357336817,11.2217770736474,11.2766834324255,23534.6147287311,0.0,1.0
2008-12-11,14.7691,15.07,14.7691,14.83,3000,11.4213732877408,11.6540679829003,11.4213732877408,11.4684690236504,3879.33209814248,0.0,1.0
2008-12-12,14.4712,14.67,14.22,14.22,9000,11.1909985795718,11.3447363841505,10.9967383355569,10.9967383355569,11637.9962944275,0.0,1.0
2008-12-15,14.3509,14.81,14.3509,14.81,5500,11.0979671012478,11.4530024437129,11.0979671012478,11.4530024437129,7112.10884659457,0.0,1.0
2008-12-16,15.08,15.08,14.56,14.62,15300,11.6618012728691,11.6618012728691,11.2596701944943,11.3060699343068,19784.5937005267,0.0,1.0
2008-12-17,15.14,15.32,14.84,14.84,19100,11.7082010126816,11.847400232119,11.4762023136192,11.4762023136192,24698.4143581738,0.0,1.0
2008-12-18,14.557,15.16,14.33,15.16,7100,11.2573502075037,11.723667592619,11.0818045252131,11.723667592619,9181.08596560387,0.0,1.0
2008-12-19,14.68,14.71,14.65,14.71,2800,11.3524696741192,11.3756695440255,11.329269804213,11.3756695440255,3620.70995826634,0.0,1.0
2008-12-22,14.1744,14.48,13.99,14.48,21700,10.9614745332994,11.1978038747443,10.8188726662758,11.1978038747443,28060.5021765641,0.0,1.0
2008-12-23,14.0,14.48,14.0,14.39,50500,10.9441519637694,11.3193800310987,10.9441519637694,11.2490247684744,64600.7111688985,0.152,1.0
2008-12-24,14.0201,14.0338,13.99,14.0,11900,10.9598646390889,10.9705742735105,10.9363347123667,10.9441519637694,15222.7418397997,0.0,1.0
2008-12-26,14.21,14.35,14.07,14.35,6300,11.108314243226,11.2177557628637,10.9988727235883,11.2177557628637,8059.09862107046,0.0,1.0
2008-12-29,14.33,14.36,14.11,14.32,29400,11.2021212600583,11.2255730142664,11.0301417291991,11.1943040086556,37609.1268983288,0.0,1.0
2008-12-30,14.7264,14.7264,14.36,14.36,37100,11.511997105661,11.511997105661,11.2255730142664,11.2255730142664,47459.1363240818,0.0,1.0
2008-12-31,14.91,15.036,14.75,14.75,30400,11.6555218414145,11.7540192090884,11.5304458189714,11.5304458189714,38888.3489016732,0.0,1.0
2009-01-02,15.4055,15.4055,14.94,14.94,2300,12.0428666484179,12.0428666484179,11.6789735956225,11.6789735956225,2942.21060769239,0.0,1.0
2009-01-05,15.67,15.8794,15.54,15.6,46900,12.2496329480191,12.4133261923915,12.1480086797841,12.1949121882002,59995.5119568579,0.0,1.0
2009-01-06,16.0501,16.13,15.8544,15.87,20100,12.5467666738354,12.6092265125429,12.3937830638847,12.4059779760729,25712.3622672249,0.0,1.0
2009-01-07,15.38,15.75,15.38,15.75,13100,12.022932657341,12.3121709592406,12.022932657341,12.3121709592406,16757.8082438132,0.0,1.0
2009-01-08,15.35,15.41,15.29,15.29,4900,11.9994809031329,12.0463844115491,11.9525773947168,11.9525773947168,6268.18781638816,0.0,1.0
2009-01-09,15.14,15.57,15.14,15.57,11300,11.8353186236764,12.1714604339922,11.8353186236764,12.1714604339922,14455.208637793,0.0,1.0
2009-01-12,14.65,14.82,14.584,14.82,15500,11.4522733049445,11.5851665787902,11.4006794456867,11.5851665787902,19827.94105184,0.0,1.0
2009-01-13,14.66,14.87,14.57,14.61,3800,11.4600905563471,11.6242528358037,11.3897352937229,11.4210042993337,4861.04361270919,0.0,1.0
2009-01-14,14.27,14.5,14.22,14.5,14100,11.1552177516421,11.3350145339041,11.1161314946287,11.3350145339041,18037.0302471578,0.0,1.0
2009-01-15,14.49,14.49,13.9,14.13,42500,11.3271972825014,11.3271972825014,10.8659794497425,11.0457762320044,54366.9351421419,0.0,1.0
2009-01-16,14.28,14.75,14.28,14.75,4900,11.1630350030448,11.5304458189714,11.1630350030448,11.5304458189714,6268.18781638816,0.0,1.0
2009-01-20,14.06,14.44,14.06,14.44,1200,10.9910554721856,11.2881110254879,10.9910554721856,11.2881110254879,1535.06640401342,0.0,1.0
2009-01-21,14.25,14.25,13.93,14.07,10800,11.1395832488368,11.1395832488368,10.8894312039506,10.9988727235883,13815.5976361208,0.0,1.0
2009-01-22,14.004,14.07,13.89,14.06,8200,10.9472788643305,10.9988727235883,10.8581621983398,10.9910554721856,10489.6204274251,0.0,1.0
2009-01-23,14.2792,14.412,13.42,13.68,14800,11.1624096229326,11.2662227215604,10.4907513824133,10.6939999188833,18932.4856494989,0.0,1.0
2009-01-26,14.338,14.71,14.31,14.71,4300,11.2083750611804,11.4991768133606,11.1864867572529,11.4991768133606,5500.65461438146,0.0,1.0
2009-01-27,14.6056,14.6422,14.45,14.48,5600,11.4175647087165,11.4461758488504,11.2959282768906,11.3193800310987,7163.64321872931,0.0,1.0
2009-01-28,15.12,15.16,14.86,14.86,32000,11.819684120871,11.8509531264818,11.616435584401,11.616435584401,40935.1041070246,0.0,1.0
2009-01-29,14.57,14.88,14.5699,14.88,14400,11.3897352937229,11.6320700872064,11.3896571212089,11.6320700872064,18420.7968481611,0.0,1.0
2009-01-30,14.128,14.61,14.128,14.61,6600,11.0442127817239,11.4210042993337,11.0442127817239,11.4210042993337,8442.86522207383,0.0,1.0
2009-02-02,14.196,14.2852,13.99,13.99,2500,11.0973700912622,11.1670999737742,10.9363347123667,10.9363347123667,3198.0550083613,0.0,1.0
2009-02-03,14.51,14.51,14.15,14.17,2900,11.3428317853068,11.3428317853068,11.0614107348098,11.0770452376152,3709.74380969909,0.0,1.0
2009-02-04,14.6564,14.81,14.61,14.8046,3200,11.4572763458422,11.5773493273875,11.4210042993337,11.5731280116301,4093.51041070245,0.0,1.0
2009-02-05,14.9712,14.9712,14.4201,14.4201,7700,11.7033634199989,11.7033634199989,11.2725546951966,11.2725546951966,9850.00942575283,0.0,1.0
2009-02-06,15.23,15.3,14.97,14.97,40900,11.9056738863006,11.9603946461195,11.7024253498306,11.7024253498306,52320.1799367909,0.0,1.0
2009-02-09,15.23,15.32,15.11,15.17,5700,11.9056738863006,11.9760291489248,11.8118668694683,11.8587703778845,7291.56541906377,0.0,1.0
2009-02-10,14.49,15.15,14.49,15.15,8600,11.3271972825014,11.8431358750791,11.3271972825014,11.8431358750791,11001.3092287628,0.0,1.0
2009-02-11,14.618,14.77,14.54,14.73,8200,11.4272581004558,11.5460803217768,11.3662835395148,11.514811316166,10489.6204274251,0.0,1.0
2009-02-12,14.6,14.62,14.23,14.31,124800,11.413187047931,11.4288215507364,11.1239487460314,11.1864867572529,159646.906017396,0.0,1.0
2009-02-13,14.6704,14.82,14.6704,14.7555,10200,11.4682204978059,11.5851665787902,11.4682204978059,11.5347453072429,13048.0644341141,0.0,1.0
2009-02-17,13.87,14.07,13.87,14.07,11600,10.8425276955344,10.9988727235883,10.8425276955344,10.9988727235883,14838.9752387965,0.0,1.0
2009-02-18,13.7923,13.96,13.69,13.8,48500,10.7817876521355,10.9128829581587,10.701817170286,10.7878069357156,62042.2671622093,0.0,1.0
2009-02-19,13.6666,13.9548,13.64,13.9548,8600,10.6835248020037,10.9088179874293,10.6627309132725,10.9088179874293,11001.3092287628,0.0,1.0
2009-02-20,13.4454,13.61,13.24,13.49,11700,10.5106072009761,10.6392791590644,10.3500408571648,10.5454721422321,14966.8974391309,0.0,1.0
2009-02-23,12.94,13.43,12.88,13.43,30800,10.115523315084,10.498568633816,10.0686198066679,10.498568633816,39400.0377030114,0.0,1.0
2009-02-24,13.4296,13.4296,13.01,13.01,16500,10.4982559437599,10.4982559437599,10.1702440749029,10.1702440749029,21107.1630551845,0.0,1.0
2009-02-25,13.46,13.46,13.05,13.21,13700,10.522020388024,10.522020388024,10.2015130805137,10.3265891029567,17525.34144582,0.0,1.0
2009-02-26,13.09,13.58,13.06,13.5001,10700,10.2327820861244,10.6158274048564,10.2093303319163,10.5533675661488,13687.6754357864,0.0,1.0
2009-02-27,12.79,12.98,12.62,12.72,93100,9.99826454404365,10.1467923206948,9.86537127019788,9.94354378422481,119095.568511375,0.0,1.0
2009-03-02,11.92,12.51,11.92,12.39,30200,9.31816367200941,9.77938150476826,9.31816367200941,9.68557448793596,38632.5045010045,0.0,1.0
2009-03-03,12.05,12.19,11.92,12.12,13300,9.41978794024441,9.5292294598821,9.31816367200941,9.47450870006326,17013.6526444821,0.0,1.0
2009-03-04,12.7645,12.7645,12.36,12.36,10500,9.97833055296679,9.97833055296679,9.66212273372788,9.66212273372788,13431.8310351174,0.0,1.0
2009-03-05,12.1,12.4,12.06,12.4,29100,9.45887419725787,9.69339173933865,9.42760519164711,9.69339173933865,37225.3602973255,0.0,1.0
2009-03-06,11.958,12.2152,11.79,12.2152,27000,9.34786922733964,9.54892893341689,9.21653940377441,9.54892893341689,34538.994090302,0.0,1.0
2009-03-09,11.96,12.14,11.8703,11.97,15700,9.34943267762018,9.49014320286864,9.27931193253803,9.35724992902287,20083.785452509,0.0,1.0
2009-03-10,12.67,12.69,11.12,12.14,129800,9.90445752721134,9.92009203001673,8.69278355979401,9.49014320286864,166043.016034119,0.0,1.0
2009-03-11,12.8,12.89,12.7268,12.882,180800,10.0060817954463,10.0764370580706,9.94885951517864,10.0701832569484,231283.33820469,0.0,1.0
2009-03-12,13.3,13.3,12.71,12.72,3200,10.396944365581,10.396944365581,9.93572653282211,9.94354378422481,4093.51041070245,0.0,1.0
2009-03-13,13.4,13.44,13.2582,13.33,6800,10.4751168796079,10.5063858852187,10.3642682547177,10.420396119789,8698.70962274273,0.0,1.0
2009-03-16,13.39,14.075,13.39,13.67,135800,10.4672996282052,11.0027813492896,10.4672996282052,10.6861826674806,173718.348054186,0.0,1.0
2009-03-17,13.77,13.77,13.29,13.38,8500,10.7643551815075,10.7643551815075,10.3891271141783,10.4594823768025,10873.3870284284,0.0,1.0
2009-03-18,13.978,14.1054,13.51,13.65,43800,10.9269540106835,11.0265457935538,10.5611066450375,10.6705481646752,56029.92374649,0.0,1.0
2009-03-19,14.0701,14.26,14.06,14.26,15500,10.9989508961023,11.1474005002394,10.9910554721856,11.1474005002394,19827.9410518401,0.0,1.0
2009-03-20,13.7,14.28,13.66,14.28,8400,10.7096344216887,11.1630350030448,10.6783654160779,11.1630350030448,10745.4648280939,0.0,1.0
2009-03-23,14.63,14.63,14.01,14.1,4200,11.4366388021391,11.4366388021391,10.9519692151721,11.0223244777964,5372.73241404697,0.0,1.0
2009-03-24,14.4,14.67,14.39,14.65,221100,11.2568420198771,11.4679078077498,11.2490247684744,11.4522733049445,282835.984939474,0.0,1.0
2009-03-25,14.43,14.59,14.14,14.58,4700,11.2802937740852,11.4053697965283,11.0535934834071,11.3975525451256,6012.34341571925,0.0,1.0
2009-03-26,14.64,14.994,14.45,14.5,104100,11.4444560535418,11.7211867531971,11.2959282768906,11.3350145339041,133167.010548164,0.0,1.0
2009-03-27,14.33,14.476,14.29,14.3252,19600,11.2021212600583,11.3162531305376,11.1708522544475,11.198368979385,25072.7512655526,0.0,1.0
2009-03-30,13.7734,13.95,13.66,13.95,5600,10.7670130469844,10.905065706756,10.6783654160779,10.905065706756,7163.64321872933,0.0,1.0
2009-03-31,13.89,14.1652,13.89,14.03,11300,10.8581621983398,11.0732929569419,10.8581621983398,10.9676037179775,14455.2086377931,0.0,1.0
2009-04-01,14.17,14.27,13.74,13.74,16200,11.0770452376152,11.1552177516421,10.7409034272994,10.7409034272994,20723.3964541812,0.0,1.0
2009-04-02,14.77,15.02,14.734,14.77,19300,11.5460803217768,11.7415116068441,11.5179382167271,11.5460803217768,24688.9846645491,0.0,1.0
2009-04-03,15.03,15.06,14.7173,14.83,25100,11.7493288582468,11.7727806124548,11.5048834068846,11.5929838301929,32108.4722839473,0.0,1.0
2009-04-06,14.76,14.88,14.5798,14.88,66500,11.5382630703741,11.6320700872064,11.3973962000975,11.6320700872064,85068.2632224103,0.0,1.0
2009-04-07,14.45,14.47,14.3444,14.4696,6100,11.2959282768906,11.311562779696,11.2133781020782,11.3112500896399,7803.25422040157,0.0,1.0
2009-04-08,14.66,14.696,14.404,14.47,9400,11.4600905563471,11.4882326613968,11.2599689204382,11.311562779696,12024.6868314385,0.0,1.0
2009-04-09,15.08,15.2,14.94,15.2,10100,11.7884151152602,11.8822221320925,11.6789735956225,11.8822221320925,12920.1422337797,0.0,1.0
2009-04-13,15.1,15.15,14.863,14.93,14300,11.8040496180656,11.8431358750791,11.6187807598218,11.6711563442198,18292.8746478266,0.0,1.0
2009-04-14,14.97,15.0656,14.8601,14.8652,38000,11.7024253498306,11.7771582732403,11.616513756915,11.6205005551304,48610.4361270918,0.0,1.0
2009-04-15,15.03,15.03,14.81,14.9,11700,11.7493288582468,11.7493288582468,11.5773493273875,11.6477045900118,14966.8974391308,0.0,1.0
2009-04-16,15.32,15.3709,15.0199,15.15,17700,11.9760291489248,12.0158189585645,11.74143343433,11.8431358750791,22642.2294591981,0.0,1.0
2009-04-17,15.45,15.5,15.29,15.42,10200,12.0776534171598,12.1167396741733,11.9525773947168,12.0542016629518,13048.0644341141,0.0,1.0
2009-04-20,14.78,15.33,14.78,15.18,125200,11.5538975731795,11.9838464003275,11.5538975731795,11.8665876292871,160158.594818733,0.0,1.0
2009-04-21,14.91,14.93,14.76,14.76,3700,11.6555218414145,11.6711563442198,11.5382630703741,11.5382630703741,4733.1214123747,0.0,1.0
2009-04-22,14.96,15.2424,14.85,14.85,214200,11.6946080984279,11.91536727804,11.6086183329983,11.6086183329983,274009.353116396,0.0,1.0
2009-04-23,15.04,15.0668,14.894,15.02,7500,11.7571461096495,11.7780963434087,11.6430142391701,11.7415116068441,9594.16502508386,0.0,1.0
2009-04-24,15.53,15.67,15.32,15.32,22600,12.1401914283814,12.2496329480191,11.9760291489248,11.9760291489248,28910.4172755861,0.0,1.0
2009-04-27,15.31,15.53,15.28,15.4135,7500,11.9682118975222,12.1401914283814,11.9447601433141,12.04912044954,9594.16502508386,0.0,1.0
2009-04-28,15.26,15.41,15.15,15.15,15800,11.9291256405087,12.0463844115491,11.8431358750791,11.8431358750791,20211.7076528434,0.0,1.0
2009-04-29,15.6,15.7452,15.38,15.39,21000,12.1949121882002,12.3084186785673,12.022932657341,12.0307499087437,26863.662070235,0.0,1.0
2009-04-30,15.59,15.88,15.55,15.8,109400,12.1870949367975,12.4137952274756,12.1558259311868,12.3512572162541,139946.887165891,0.0,1.0
2009-05-01,15.76,15.87,15.5348,15.59,4500,12.3199882106433,12.4059779760729,12.1439437090547,12.1870949367975,5756.49901505034,0.0,1.0
2009-05-04,16.36,16.36,15.85,15.85,34600,12.7890232948049,12.7890232948049,12.3903434732675,12.3903434732675,44261.0813157202,0.0,1.0
2009-05-05,16.324,16.41,16.2,16.41,5800,12.7608811897552,12.8281095518183,12.6639472723618,12.8281095518183,7419.48761939819,0.0,1.0
2009-05-06,16.6,16.6034,16.3184,16.45,46700,12.9766373284695,12.9792951939464,12.7565035289697,12.8593785574291,59739.667556189,0.0,1.0
2009-05-07,16.464,16.61,16.464,16.5254,3400,12.8703227093929,12.9844545798722,12.8703227093929,12.9183206330054,4349.35481137135,0.0,1.0
2009-05-08,16.9,16.9552,16.61,16.63,45900,13.2111548705503,13.2543060982931,12.9844545798722,13.0000890826776,58716.2899535132,0.0,1.0
2009-05-11,16.58,16.6688,16.49,16.6,15800,12.9610028256641,13.03042001812,12.8906475630399,12.9766373284695,20211.7076528434,0.0,1.0
2009-05-12,16.61,16.72,16.492,16.72,20600,12.9844545798722,13.0704443453018,12.8922110133204,13.0704443453018,26351.973268897,0.0,1.0
2009-05-13,16.24,16.4973,16.2299,16.47,8600,12.6952162779726,12.8963541565638,12.6873208540558,12.8750130602345,11001.3092287628,0.0,1.0
2009-05-14,16.37,16.4492,16.22,16.22,14700,12.7968405462076,12.8587531773169,12.6795817751672,12.6795817751672,18804.5634491644,0.0,1.0
2009-05-15,16.12,16.32,16.049,16.32,9300,12.6014092611402,12.7577542891941,12.5459067761811,12.7577542891941,11896.7646311041,0.0,1.0
2009-05-18,16.52,16.52,16.25,16.25,4200,12.9140993172479,12.9140993172479,12.7030335293752,12.7030335293752,5372.732414047,0.0,1.0
2009-05-19,16.58,16.714,16.58,16.66,3100,12.9610028256641,13.0657539944602,12.9610028256641,13.0235408368856,3965.58821036801,0.0,1.0
2009-05-20,16.65,16.9473,16.65,16.69,22300,13.0157235854829,13.248130469685,13.0157235854829,13.0469925910937,28526.6506745829,0.0,1.0
2009-05-21,16.27,16.46,16.15,16.46,18300,12.7186680321806,12.8671958088318,12.6248610153483,12.8671958088318,23409.7626612048,0.0,1.0
2009-05-22,16.34,16.51,16.24,16.29,26000,12.7733887919995,12.9062820658452,12.6952162779726,12.734302534986,33259.7720869574,0.0,1.0
2009-05-26,16.65,16.68,16.16,16.16,18100,13.0157235854829,13.039175339691,12.632678266751,12.632678266751,23153.9182605359,0.0,1.0
2009-05-27,16.49,16.78,16.48,16.71,15400,12.8906475630399,13.1173478537179,12.8828303116372,13.0626270938991,19700.0188515055,0.0,1.0
2009-05-28,16.6999,16.784,16.42,16.42,10400,13.0547316699824,13.120474754279,12.835926803221,12.835926803221,13303.908834783,0.0,1.0
2009-05-29,17.0,17.0,16.78,16.78,15300,13.2893273845772,13.2893273845772,13.1173478537179,13.1173478537179,19572.0966511711,0.0,1.0
2009-06-01,17.51,17.54,17.3464,17.3464,8800,13.6880072061145,13.7114589603226,13.5601169731664,13.5601169731664,11257.1536294318,0.0,1.0
2009-06-02,17.516,17.5473,17.474,17.5473,1300,13.6926975569561,13.7171655538465,13.6598651010648,13.7171655538465,1662.98860434788,0.0,1.0
2009-06-03,17.0699,17.4,16.9899,17.39,14900,13.343969971882,13.6020174406849,13.2814319606605,13.5942001892822,19060.4078498333,0.0,1.0
2009-06-04,17.198,17.22,17.06,17.08,13100,13.4441089623505,13.4613069154364,13.3362308929933,13.3518653957987,16757.8082438132,0.0,1.0
2009-06-05,17.21,17.2482,17.08,17.08,16700,13.4534896640337,13.483351564392,13.3518653957987,13.3518653957987,21363.0074558535,0.0,1.0
2009-06-08,17.2199,17.2199,16.904,17.09,12300,13.4612287429224,13.4612287429224,13.2142817711113,13.3596826472014,15734.4306411376,0.0,1.0
2009-06-09,17.2,17.26,17.1252,17.19,13400,13.445672412631,13.4925759210472,13.3871993721389,13.4378551612283,17141.5748448166,0.0,1.0
2009-06-10,17.18,17.34,17.01,17.3,7300,13.4300379098256,13.5551139322687,13.2971446359799,13.523844926658,9338.32062441502,0.0,1.0
2009-06-11,17.35,17.5773,17.21,17.22,19700,13.5629311836714,13.7406173080546,13.4534896640337,13.4613069154364,25200.6734658871,0.0,1.0
2009-06-12,17.33,17.33,17.27,17.296,6100,13.547296680866,13.547296680866,13.5003931724499,13.5207180260969,7803.25422040158,0.0,1.0
2009-06-15,16.8568,17.15,16.834,17.15,8800,13.1773843444906,13.4065861556176,13.1595610112925,13.4065861556176,11257.1536294318,0.0,1.0
2009-06-16,16.72,16.9827,16.72,16.954,4500,13.0704443453018,13.2758035396505,13.0704443453018,13.2533680281248,5756.49901505033,0.0,1.0
2009-06-17,16.802,16.8301,16.68,16.68,3400,13.1345458068039,13.1565122832454,13.039175339691,13.039175339691,4349.35481137136,0.0,1.0
2009-06-18,16.91,16.97,16.8501,16.89,20700,13.2189721219529,13.2658756303691,13.1721467860508,13.2033376191476,26479.8954692316,0.0,1.0
2009-06-19,16.97,17.12,16.87,17.12,57700,13.2658756303691,13.3831344014095,13.1877031163422,13.3831344014095,73811.1095929788,0.0,1.0
2009-06-22,16.4399,16.76,16.38,16.76,116300,12.8514831335124,13.1017133509126,12.8046577976102,13.1017133509126,148773.518988967,0.0,1.0
2009-06-23,16.27,16.43,16.19,16.36,83600,12.809660838508,12.9356316887945,12.7466754133647,12.8805194417941,106183.295338398,0.1164,1.0
2009-06-24,16.38,16.5476,16.36,16.45,14700,12.8962657980799,13.028220263755,12.8805194417941,12.9513780450803,18670.9861420389,0.0,1.0
2009-06-25,16.7415,16.7999,16.6327,16.6327,36200,13.180881187946,13.2268605483006,13.0952210097512,13.0952210097512,45978.8910436602,0.0,1.0
2009-06-26,16.73,16.79,16.62,16.65,8100,13.1718270330816,13.2190661019391,13.0852220735097,13.1088416079384,10288.0944047969,0.0,1.0
2009-06-29,16.86,16.87,16.8101,16.8412,13000,13.2741783489394,13.2820515270823,13.2348911900063,13.2593767740308,16511.7564521432,0.0,1.0
2009-06-30,16.68,16.85,16.5618,16.85,63900,13.1324611423671,13.2663051707965,13.039400176718,13.2663051707965,81161.6336378424,0.0,1.0
2009-07-01,16.68,16.85,16.68,16.74,9300,13.1324611423671,13.2663051707965,13.1324611423671,13.1797002112245,11812.2565388409,0.0,1.0
2009-07-02,16.15,16.5,16.15,16.5,3000,12.7151827007931,12.9907439357948,12.7151827007931,12.9907439357948,3810.40533510997,0.0,1.0
2009-07-06,16.12,16.12,15.94,15.95,14500,12.6915631663644,12.6915631663644,12.5498459597921,12.557719137935,18416.9591196982,0.0,1.0
2009-07-07,15.85,16.1,15.85,16.1,30300,12.4789873565059,12.6758168100786,12.4789873565059,12.6758168100786,38485.0938846107,0.0,1.0
2009-07-08,15.89,16.02,15.77,16.02,4900,12.5104800690775,12.6128313849353,12.4160019313627,12.6128313849353,6223.6620473463,0.0,1.0
2009-07-09,15.85,15.989,15.8418,15.989,12600,12.4789873565059,12.5884245326923,12.4725313504287,12.5884245326923,16003.7024074619,0.0,1.0
2009-07-10,15.81,15.87,15.71,15.87,56800,12.4474946439343,12.4947337127917,12.3687628625052,12.4947337127917,72143.6743447487,0.0,1.0
2009-07-13,16.046,16.074,15.73,15.88,2400,12.6333016481069,12.655346546907,12.384509218791,12.5026068909346,3048.32426808797,0.0,1.0
2009-07-14,16.18,16.21,16.11,16.11,9100,12.7388022352218,12.7624217696505,12.6836899882215,12.6836899882215,11558.2295165003,0.0,1.0
2009-07-15,16.58,16.58,16.402,16.41,1000,13.0537293609381,13.0537293609381,12.9135867899943,12.9198853325087,1270.13511170332,0.0,1.0
2009-07-16,16.8825,16.8825,16.56,16.56,3200,13.291892999761,13.291892999761,13.0379830046522,13.0379830046522,4064.43235745062,0.0,1.0
2009-07-17,16.75,16.85,16.72,16.8028,33000,13.1875733893675,13.2663051707965,13.1639538549387,13.229143769962,41914.4586862095,0.0,1.0
2009-07-20,17.05,17.05,16.8001,16.8882,123400,13.4237687336546,13.4237687336546,13.2270180118634,13.2963807113024,156734.67278419,0.0,1.0
2009-07-21,17.16,17.19,17.0,17.19,271000,13.5103736932266,13.5339932276553,13.3844028429401,13.5339932276553,344206.6152716,0.0,1.0
2009-07-22,17.13,17.19,17.0801,17.0801,16600,13.4867541587979,13.5339932276553,13.4474669998648,13.4474669998648,21084.2428542751,0.0,1.0
2009-07-23,17.51,17.59,17.27,17.27,20200,13.7859349282283,13.8489203533716,13.5969786527986,13.5969786527986,25656.7292564071,0.0,1.0
2009-07-24,17.66,17.66,17.38,17.48,22100,13.9040326003719,13.9040326003719,13.6835836123705,13.7623153937996,28069.9859686434,0.0,1.0
2009-07-27,17.71,17.71,17.52,17.62,15300,13.9433984910864,13.9433984910864,13.7938081063712,13.8725398878003,19433.0672090609,0.0,1.0
2009-07-28,17.68,17.68,17.4405,17.65,9900,13.9197789566577,13.9197789566577,13.7312163401351,13.896159422229,12574.3376058629,0.0,1.0
2009-07-29,17.52,17.54,17.4,17.51,6500,13.7938081063712,13.809554462657,13.6993299686563,13.7859349282283,8255.87822607161,0.0,1.0
2009-07-30,17.63,17.85,17.63,17.8364,4400,13.8804130659432,14.0536229850871,13.8804130659432,14.0429154628128,5588.59449149461,0.0,1.0
2009-07-31,17.78,17.78,17.68,17.71,8800,13.9985107380868,13.9985107380868,13.9197789566577,13.9433984910864,11177.1889829892,0.0,1.0
2009-08-03,17.99,17.99,17.774,17.91,73700,14.1638474790878,14.1638474790878,13.993786831201,14.1008620539445,93608.9577325348,0.0,1.0
2009-08-04,18.0,18.0,17.9164,17.96,4800,14.1717206572307,14.1717206572307,14.105900887956,14.1402279446591,6096.64853617595,0.0,1.0
2009-08-05,17.8299,17.86,17.71,17.74,7300,14.0377978970199,14.06149616323,13.9433984910864,13.9670180255151,9271.98631543423,0.0,1.0
2009-08-06,17.789,17.94,17.72,17.93,16000,14.0055965984154,14.1244815883733,13.9512716692293,14.1166084102304,20322.1617872531,0.0,1.0
2009-08-07,17.97,18.06,17.8212,17.97,17800,14.148101122802,14.2189597260881,14.0309482320355,14.148101122802,22608.4049883191,0.0,1.0
2009-08-10,17.98,18.0,17.88,17.94,27000,14.1559743009449,14.1717206572307,14.0772425195158,14.1244815883733,34293.6480159897,0.0,1.0
2009-08-11,17.8299,17.8299,17.76,17.77,6900,14.0377978970199,14.0377978970199,13.982764381801,13.9906375599439,8763.93227075291,0.0,1.0
2009-08-12,17.93,18.029,17.77,17.77,8700,14.1166084102304,14.1945528738451,13.9906375599439,13.9906375599439,11050.1754718189,0.0,1.0
2009-08-13,17.97,17.97,17.786,17.87,16000,14.148101122802,14.148101122802,14.0032346449725,14.0693693413729,20322.1617872531,0.0,1.0
2009-08-14,17.78,18.0,17.63,18.0,30900,13.9985107380868,14.1717206572307,13.8804130659432,14.1717206572307,39247.1749516326,0.0,1.0
2009-08-17,17.51,17.58,17.4155,17.58,13300,13.7859349282283,13.8410471752286,13.7115333947778,13.8410471752286,16892.7969856542,0.0,1.0
2009-08-18,17.61,17.636,17.51,17.52,4100,13.8646667096574,13.8851369728289,13.7859349282283,13.7938081063712,5207.55395798361,0.0,1.0
2009-08-19,17.82,17.884,17.55,17.55,5400,14.0300034506584,14.080391790773,13.8174276407999,13.8174276407999,6858.72960319794,0.0,1.0
2009-08-20,18.01,18.0134,17.82,17.82,27300,14.1795938353736,14.1822707159422,14.0300034506584,14.0300034506584,34674.6885495007,0.0,1.0
2009-08-21,18.29,18.35,18.1145,18.19,28400,14.400042823375,14.4472818922324,14.261868546967,14.3213110419459,36071.8371723743,0.0,1.0
2009-08-24,18.35,18.5,18.3235,18.4,10700,14.4472818922324,14.565379564376,14.4264179701537,14.4866477829469,13590.4456952256,0.0,1.0
2009-08-25,18.3478,18.56,18.27,18.44,17900,14.445549793041,14.6126186332334,14.3842964670892,14.5181404955186,22735.4184994894,0.0,1.0
2009-08-26,18.3,18.375,18.22,18.31,4700,14.4079160015179,14.4669648375897,14.3449305763746,14.4157891796608,5969.63502500561,0.0,1.0
2009-08-27,18.3801,18.4,18.16,18.26,5500,14.4709801584426,14.4866477829469,14.2976915075172,14.3764232889463,6985.74311436825,0.0,1.0
2009-08-28,18.36,18.44,18.27,18.44,38500,14.4551550703753,14.5181404955186,14.3842964670892,14.5181404955186,48900.201800578,0.0,1.0
2009-08-31,18.08,18.17,18.05,18.17,3300,14.2347060823739,14.3055646856601,14.2110865479452,14.3055646856601,4191.44586862098,0.0,1.0
2009-09-01,17.89,18.1967,17.86,18.12,10300,14.0851156976587,14.3265860713017,14.06149616323,14.2661987949456,13082.3916505443,0.0,1.0
2009-09-02,17.78,17.86,17.74,17.82,4700,13.9985107380868,14.06149616323,13.9670180255151,14.0300034506584,5969.6350250056,0.0,1.0
2009-09-03,17.94,17.94,17.82,17.85,3100,14.1244815883733,14.1244815883733,14.0300034506584,14.0536229850871,3937.41884628029,0.0,1.0
2009-09-04,18.2,18.2,17.92,17.92,22600,14.3291842200888,14.3291842200888,14.1087352320875,14.1087352320875,28705.0535244951,0.0,1.0
2009-09-08,18.374,18.4,18.29,18.31,13300,14.4661775197754,14.4866477829469,14.400042823375,14.4157891796608,16892.7969856542,0.0,1.0
2009-09-09,18.52,18.57,18.4092,18.42,23500,14.5811259206618,14.6204918113763,14.4938911068384,14.5023941392327,29848.1751250281,0.0,1.0
2009-09-10,18.72,18.73,18.4832,18.4832,18900,14.7385894835199,14.7464626616628,14.5521526250959,14.5521526250959,24005.5536111928,0.0,1.0
2009-09-11,18.77,18.81,18.6724,18.77,9000,14.7779553742345,14.8094480868061,14.7011131555597,14.7779553742345,11431.2160053299,0.0,1.0
2009-09-14,18.88,18.88,18.748,18.75,8200,14.8645603338064,14.8645603338064,14.7606343823201,14.7622090179486,10415.1079159673,0.0,1.0
2009-09-15,18.95,18.99,18.8137,18.83,15400,14.9196725808068,14.9511652933784,14.812361162719,14.8251944430919,19560.0807202311,0.0,1.0
2009-09-16,19.15,19.16,18.97,19.05,48900,15.0771361436649,15.0850093218078,14.9354189370926,14.9984043622358,62109.6069622924,0.0,1.0
2009-09-17,19.24,19.26,19.135,19.2,18900,15.147994746951,15.1637411032368,15.0653263764505,15.1165020343794,24005.5536111929,0.0,1.0
2009-09-18,19.29,19.34,19.22,19.28,10400,15.1873606376656,15.2267265283801,15.1322483906652,15.1794874595227,13209.4051617145,0.0,1.0
2009-09-21,19.23,19.26,19.14,19.16,7000,15.1401215688081,15.1637411032368,15.069262965522,15.0850093218078,8890.94578192328,0.0,1.0
2009-09-22,19.24,19.33,19.2,19.33,12400,15.147994746951,15.2188533502372,15.1165020343794,15.2188533502372,15749.6753851212,0.0,1.0
2009-09-23,19.06,19.3065,19.06,19.29,17300,15.0062775403787,15.2003513816014,15.0062775403787,15.1873606376656,21973.3374324675,0.0,1.0
2009-09-24,18.899,19.06,18.79,19.06,21200,14.8795193722779,15.0062775403787,14.7937017305203,15.0062775403787,26926.8643681105,0.0,1.0
2009-09-25,18.8275,18.87,18.81,18.85,6500,14.8232261485562,14.8566871556635,14.8094480868061,14.8409407993777,8255.87822607158,0.0,1.0
2009-09-28,19.157,19.21,18.89,18.89,4800,15.0826473683649,15.1243752125223,14.8724335119493,14.8724335119493,6096.64853617596,0.0,1.0
2009-09-29,19.14,19.21,19.14,19.21,2500,15.069262965522,15.1243752125223,15.069262965522,15.1243752125223,3175.3377792583,0.0,1.0
2009-09-30,19.08,19.24,18.978,19.24,11700,15.0220238966645,15.147994746951,14.9417174796069,15.147994746951,14860.5808069289,0.0,1.0
2009-10-01,18.75,19.02,18.75,19.02,4000,14.7622090179486,14.9747848278071,14.7622090179486,14.9747848278071,5080.54044681331,0.0,1.0
2009-10-02,18.67,18.73,18.62,18.64,18200,14.6992235928054,14.7464626616628,14.6598577020909,14.6756040583767,23116.4590330005,0.0,1.0
2009-10-05,18.8378,18.864,18.635,18.71,3500,14.8313355220434,14.8519632487778,14.6716674693052,14.730716305377,4445.47289096162,0.0,1.0
2009-10-06,19.09,19.17,18.9678,18.9678,37200,15.0298970748074,15.0928824999507,14.9336868379011,14.9336868379011,47249.0261553638,0.0,1.0
2009-10-07,19.134,19.134,19.06,19.1,12700,15.0645390586362,15.0645390586362,15.0062775403787,15.0377702529504,16130.7159186322,0.0,1.0
2009-10-08,19.284,19.33,19.26,19.29,6500,15.1826367307798,15.2188533502372,15.1637411032368,15.1873606376656,8255.87822607161,0.0,1.0
2009-10-09,19.39,19.39,19.28,19.32,7600,15.2660924190946,15.2660924190946,15.1794874595227,15.2109801720943,9653.02684894527,0.0,1.0
2009-10-12,19.41,19.49,19.4,19.49,7600,15.2818387753804,15.3448242005237,15.2739655972375,15.3448242005237,9653.02684894528,0.0,1.0
2009-10-13,19.3312,19.4,19.3125,19.36,5100,15.2197981316143,15.2739655972375,15.2050752884871,15.2424728846659,6477.68906968696,0.0,1.0
2009-10-14,19.56,19.63,19.413,19.46,10800,15.399936447524,15.4550486945244,15.2842007288233,15.321204666095,13717.4592063959,0.0,1.0
2009-10-15,19.69,19.712,19.52,19.52,14100,15.5022877633818,15.5196087552962,15.3684437349524,15.3684437349524,17908.9050750169,0.0,1.0
2009-10-16,19.66,19.704,19.5699,19.63,4200,15.4786682289531,15.5133102127819,15.4077308938855,15.4550486945244,5334.56746915395,0.0,1.0
2009-10-19,19.8982,19.92,19.71,19.71,4400,15.6662073323171,15.6833708606686,15.5180341196676,15.5180341196676,5588.59449149462,0.0,1.0
2009-10-20,19.68,19.74,19.614,19.74,4000,15.4944145852389,15.5416536540963,15.4424516094957,15.5416536540963,5080.54044681329,0.0,1.0
2009-10-21,19.52,19.87,19.52,19.85,14600,15.3684437349524,15.6440049699541,15.3684437349524,15.6282586136683,18543.9726308685,0.0,1.0
2009-10-22,19.65,19.69,19.44,19.53,15900,15.4707950508102,15.5022877633818,15.3054583098092,15.3763169130953,20195.1482760828,0.0,1.0
2009-10-23,19.43,19.7001,19.3301,19.7001,10200,15.2975851316662,15.5102396733061,15.2189320820186,15.5102396733061,12955.3781393739,0.0,1.0
2009-10-26,19.28,19.63,19.24,19.46,9600,15.1794874595227,15.4550486945244,15.147994746951,15.321204666095,12193.2970723519,0.0,1.0
2009-10-27,19.27,19.3916,19.25,19.3069,10900,15.1716142813798,15.2673521275975,15.1558679250939,15.2006663087271,13844.4727175662,0.0,1.0
2009-10-28,19.01,19.27,18.984,19.24,6100,14.9669116496642,15.1716142813798,14.9464413864926,15.147994746951,7747.82418139027,0.0,1.0
2009-10-29,19.17,19.2,18.97,18.97,216000,15.0928824999507,15.1165020343794,14.9354189370926,14.9354189370926,274349.184127918,0.0,1.0
2009-10-30,18.88,19.208,18.82,19.16,75400,14.8645603338064,15.1228005768937,14.817321264949,15.0850093218078,95768.1874224307,0.0,1.0
2009-11-02,18.9001,18.9927,18.75,18.9,25600,14.8803854218737,14.953291051477,14.7622090179486,14.8803066900922,32515.458859605,0.0,1.0
2009-11-03,18.944,18.944,18.82,18.88,7800,14.914948673921,14.914948673921,14.817321264949,14.8645603338064,9907.05387128593,0.0,1.0
2009-11-04,19.06,19.29,19.06,19.1,20500,15.0062775403787,15.1873606376656,15.0062775403787,15.0377702529504,26037.7697899182,0.0,1.0
2009-11-05,19.43,19.467,19.29,19.29,9300,15.2975851316662,15.326715890795,15.1873606376656,15.1873606376656,11812.2565388409,0.0,1.0
2009-11-06,19.56,19.56,19.4264,19.43,13000,15.399936447524,15.399936447524,15.2947507875348,15.2975851316662,16511.7564521432,0.0,1.0
2009-11-09,19.89,19.922,19.66,19.66,10900,15.6597513262399,15.6849454962972,15.4786682289531,15.4786682289531,13844.4727175662,0.0,1.0
2009-11-10,19.97,20.0064,19.9125,19.92,3400,15.7227367513832,15.7513951198233,15.6774659770615,15.6833708606686,4318.45937979129,0.0,1.0
2009-11-11,19.978,20.0699,19.968,20.0699,1600,15.7290352938975,15.8013898010308,15.7211621157546,15.8013898010308,2032.21617872532,0.0,1.0
2009-11-12,19.914,20.05,19.912,19.98,17000,15.6786469537829,15.7857221765264,15.6770723181543,15.7306099295261,21592.2968989565,0.0,1.0
2009-11-13,20.03,20.1,19.96,19.96,6600,15.7699758202406,15.8250880672409,15.7148635732403,15.7148635732403,8382.89173724193,0.0,1.0
2009-11-16,20.329,20.39,20.17,20.17,91200,16.0053838467135,16.0534102333852,15.8802003142413,15.8802003142413,115836.322187343,0.0,1.0
2009-11-17,20.28,20.29,20.17,20.24,8100,15.9668052738133,15.9746784519562,15.8802003142413,15.9353125612416,10288.0944047969,0.0,1.0
2009-11-18,20.29,20.33,20.17,20.33,48700,15.9746784519562,16.0061711645278,15.8802003142413,16.0061711645278,61855.5799399517,0.0,1.0
2009-11-19,20.14,20.21,19.961,20.21,7700,15.8565807798126,15.9116930268129,15.7156508910546,15.9116930268129,9780.04036011557,0.0,1.0
2009-11-20,20.0899,20.1,19.9945,20.02,3600,15.8171361573166,15.8250880672409,15.7420260378333,15.7621026420977,4572.48640213197,0.0,1.0
2009-11-23,20.28,20.41,20.25,20.41,8600,15.9668052738133,16.069156589671,15.9431857393845,16.069156589671,10923.1619606485,0.0,1.0
2009-11-24,20.3405,20.36,20.242,20.34,6400,16.0144380015778,16.0297906989565,15.9368871968702,16.0140443426707,8128.86471490128,0.0,1.0
2009-11-25,20.54,20.54,20.44,20.44,8400,16.1715079055288,16.1715079055288,16.0927761240997,16.0927761240997,10669.1349383079,0.0,1.0
2009-11-27,20.28,20.3045,20.0,20.11,5100,15.9668052738133,15.9860945602634,15.7463562858119,15.8329612453839,6477.68906968693,0.0,1.0
2009-11-30,20.2054,20.2755,20.1326,20.26,11900,15.9080713648672,15.9632623436489,15.8507546279868,15.9510589175274,15114.6078292695,0.0,1.0
2009-12-01,20.4952,20.4952,20.39,20.44,7900,16.1362360674486,16.1362360674486,16.0534102333852,16.0927761240997,10034.0673824562,0.0,1.0
2009-12-02,20.54,20.6,20.42,20.59,25000,16.1715079055288,16.2187469743862,16.0770297678139,16.2108737962433,31753.3777925831,0.0,1.0
2009-12-03,20.39,20.56,20.39,20.56,13800,16.0534102333852,16.1872542618146,16.0534102333852,16.1872542618146,17527.8645415059,0.0,1.0
2009-12-04,20.53,20.739,20.42,20.56,8400,16.1636347273859,16.3281841505726,16.0770297678139,16.1872542618146,10669.1349383079,0.0,1.0
2009-12-07,20.5812,20.6,20.53,20.53,2200,16.2039453994776,16.2187469743862,16.1636347273859,16.1636347273859,2794.29724574731,0.0,1.0
2009-12-08,20.28,20.44,20.2,20.44,16300,15.9668052738133,16.0927761240997,15.90381984867,16.0927761240997,20703.2023207641,0.0,1.0
2009-12-09,20.246,20.25,20.085,20.1336,1300,15.9400364681274,15.9431857393845,15.8132783000266,15.8515419458011,1651.17564521432,0.0,1.0
2009-12-10,20.44,20.48,20.36,20.36,11100,16.0927761240997,16.1242688366714,16.0297906989565,16.0297906989565,14098.4997399069,0.0,1.0
2009-12-11,20.552,20.6,20.46,20.46,9500,16.1809557193003,16.2187469743862,16.1085224803856,16.1085224803856,12066.2835611816,0.0,1.0
2009-12-14,20.73,20.73,20.67,20.67,4200,16.321098290244,16.321098290244,16.2738592213866,16.2738592213866,5334.56746915396,0.0,1.0
2009-12-15,20.654,20.75,20.645,20.67,5900,16.2612621363579,16.3368446465298,16.2541762760293,16.2738592213866,7493.79715904962,0.0,1.0
2009-12-16,20.68,20.81,20.64,20.81,14100,16.2817323995295,16.3840837153873,16.2502396869579,16.3840837153873,17908.9050750168,0.0,1.0
2009-12-17,20.46,20.5,20.43,20.49,7600,16.1085224803856,16.1400151929572,16.0849029459568,16.1321420148143,9653.02684894523,0.0,1.0
2009-12-18,20.42,20.4408,20.3,20.4408,4600,16.0770297678139,16.0934059783512,15.9825516300991,16.0934059783512,5842.6215138353,0.0,1.0
2009-12-21,20.64,20.72,20.61,20.64,24800,16.2502396869579,16.3132251121011,16.2266201525291,16.2502396869579,31499.3507702423,0.0,1.0
2009-12-22,20.5128,20.57,20.4507,20.53,4800,16.2766148337366,16.3220022195879,16.2273393676289,16.2902627889226,6049.25784665732,0.1607,1.0
2009-12-23,20.54,20.588,20.5,20.5,4200,16.2981976465889,16.3362849633872,16.2664582159237,16.2664582159237,5293.10061582517,0.0,1.0
2009-12-24,20.62,20.69,20.54,20.62,11700,16.3616765079194,16.4172205115835,16.2981976465889,16.3616765079194,14745.0660012272,0.0,1.0
2009-12-28,20.7,21.61,20.63,20.68,99100,16.4251553692498,17.1472274168835,16.3696113655857,16.4092856539172,124891.969292446,0.0,1.0
2009-12-29,20.75,20.79,20.7,20.75,81600,16.4648296575813,16.4965690882466,16.4251553692498,16.4648296575813,102837.383393175,0.0,1.0
2009-12-30,20.74,20.78,20.61,20.66,190600,16.456894799915,16.4886342305802,16.3537416502531,16.3934159385846,240205.946994351,0.0,1.0
2009-12-31,20.52,20.76,20.4895,20.76,19400,16.2823279312563,16.4727645152476,16.2581266153741,16.4727645152476,24449.0837969067,0.0,1.0
2010-01-04,20.69,20.74,20.64,20.65,18700,16.4172205115835,16.456894799915,16.377546223252,16.3854810809183,23566.9003609358,0.0,1.0
2010-01-05,20.72,20.75,20.63,20.72,19700,16.4410250845824,16.4648296575813,16.3696113655857,16.4410250845824,24827.1624123228,0.0,1.0
2010-01-06,20.71,20.74,20.62,20.62,17100,16.4330902269161,16.456894799915,16.3616765079194,16.3616765079194,21550.4810787167,0.0,1.0
2010-01-07,20.71,20.73,20.64,20.69,22800,16.4330902269161,16.4489599422487,16.377546223252,16.4172205115835,28733.9747716223,0.0,1.0
2010-01-08,20.7,20.7,20.6,20.6,62000,16.4251553692498,16.4251553692498,16.3458067925868,16.3458067925868,78136.2471859904,0.0,1.0
2010-01-11,20.77,20.77,20.7,20.73,18600,16.4806993729139,16.4806993729139,16.4251553692498,16.4489599422487,23440.8741557972,0.0,1.0
2010-01-12,20.604,20.69,20.54,20.65,9600,16.3489807356533,16.4172205115835,16.2981976465889,16.3854810809183,12098.5156933146,0.0,1.0
2010-01-13,20.88,20.88,20.72,20.74,17700,16.5679828072433,16.5679828072433,16.4410250845824,16.456894799915,22306.6383095488,0.0,1.0
2010-01-14,20.92,20.93,20.79,20.79,25200,16.5997222379085,16.6076570955748,16.4965690882466,16.4965690882466,31758.6036949509,0.0,1.0
2010-01-15,20.75,20.75,20.65,20.66,13100,16.4648296575813,16.4648296575813,16.3854810809183,16.3934159385846,16509.432873169,0.0,1.0
2010-01-19,21.09,21.09,20.715,20.77,21000,16.7346148182357,16.7346148182357,16.4370576557493,16.4806993729139,26465.5030791257,0.0,1.0
2010-01-20,20.86,20.9303,20.731,20.93,20600,16.5521130919107,16.6078951413048,16.4497534280154,16.6076570955748,25961.398258571,0.0,1.0
2010-01-21,20.5,20.91,20.5,20.9,22000,16.2664582159237,16.5917873802422,16.2664582159237,16.5838525225759,27725.7651305128,0.0,1.0
2010-01-22,20.17,20.57,20.17,20.4592,22300,16.0046079129357,16.3220022195879,16.0046079129357,16.2340839966452,28103.8437459288,0.0,1.0
2010-01-25,20.33,20.4,20.264,20.4,12200,16.1315656355966,16.1871096392607,16.0791955749989,16.1871096392607,15375.1970269206,0.0,1.0
2010-01-26,20.31,20.4,20.16,20.24,10800,16.1156959202639,16.1871096392607,15.9966730552694,16.0601519165998,13610.830154979,0.0,1.0
2010-01-27,20.35,20.35,20.13,20.29,17100,16.1474353509292,16.1474353509292,15.9728684822705,16.0998262049313,21550.4810787166,0.0,1.0
2010-01-28,20.14,20.41,20.0801,20.41,15100,15.9808033399368,16.195044496927,15.9332735425156,16.195044496927,19029.9569759428,0.0,1.0
2010-01-29,20.02,20.26,20.0,20.18,32700,15.8855850479411,16.0760216319324,15.8697153326085,16.012542770602,41210.569080353,0.0,1.0
2010-02-01,20.19,20.19,20.04,20.08,27800,16.0204776282683,16.0204776282683,15.9014547632737,15.933194193939,35035.285028557,0.0,1.0
2010-02-02,20.49,20.52,20.19,20.19,13500,16.2585233582574,16.2823279312563,16.0204776282683,16.0204776282683,17013.5376937237,0.0,1.0
2010-02-03,20.37,20.42,20.33,20.42,11800,16.1633050662618,16.2029793545933,16.1315656355966,16.2029793545933,14871.0922063659,0.0,1.0
2010-02-04,19.9,20.33,19.9,20.33,75900,15.7903667559455,16.1315656355966,15.7903667559455,16.1315656355966,95653.8897002686,0.0,1.0
2010-02-05,19.82,19.89,19.4606,19.89,38900,15.726887894615,15.7824318982792,15.4417091100881,15.7824318982792,49024.1937989521,0.0,1.0
2010-02-08,19.66,19.876,19.62,19.62,411900,15.5999301719542,15.7713230975463,15.568190741289,15.568190741289,519101.93896628,0.0,1.0
2010-02-09,19.89,20.02,19.75,19.84,11800,15.7824318982792,15.8855850479411,15.6713438909509,15.7427576099476,14871.0922063659,0.0,1.0
2010-02-10,19.81,19.91,19.7,19.91,8800,15.7189530369487,15.7983016136118,15.6316696026194,15.7983016136118,11090.3060522051,0.0,1.0
2010-02-11,19.96,19.97,19.65,19.76,19300,15.8379759019433,15.8459107596096,15.5919953142879,15.6792787486172,24323.057591768,0.0,1.0
2010-02-12,19.93,19.93,19.6999,19.7,40300,15.8141713289444,15.8141713289444,15.6315902540427,15.6316696026194,50788.5606708937,0.0,1.0
2010-02-16,20.1501,20.1699,20.02,20.09,25600,15.9888175461797,16.004528564359,15.8855850479411,15.9411290516053,32262.7085155058,0.0,1.0
2010-02-17,20.36,20.3694,20.27,20.29,38800,16.1553702085955,16.1628289748018,16.0839564895987,16.0998262049313,48898.1675938132,0.0,1.0
2010-02-18,20.51,20.5176,20.36,20.37,19000,16.27439307359,16.2804235654164,16.1553702085955,16.1633050662618,23944.9789763519,0.0,1.0
2010-02-19,20.519,20.58,20.3775,20.39,149500,16.2815344454897,16.3299370772542,16.1692562095115,16.1791747815944,188409.176682348,0.0,1.0
2010-02-22,20.46,20.514,20.45,20.514,14100,16.2347187852585,16.2775670166566,16.2267839275922,16.2775670166566,17769.6949245559,0.0,1.0
2010-02-23,20.22,20.26,20.18,20.23,1900,16.0442822012672,16.0760216319324,16.012542770602,16.0522170589335,2394.49789763519,0.0,1.0
2010-02-24,20.39,20.39,20.25,20.25,1400,16.1791747815944,16.1791747815944,16.0680867742661,16.0680867742661,1764.36687194172,0.0,1.0
2010-02-25,20.35,20.35,20.07,20.08,19300,16.1474353509292,16.1474353509292,15.9252593362726,15.933194193939,24323.0575917679,0.0,1.0
2010-02-26,20.41,20.47,20.34,20.35,5500,16.195044496927,16.2426536429248,16.1395004932629,16.1474353509292,6931.44128262817,0.0,1.0
2010-03-01,20.68,20.72,20.51,20.51,53900,16.4092856539172,16.4410250845824,16.27439307359,16.27439307359,67928.1245697562,0.0,1.0
2010-03-02,20.75,20.8099,20.7301,20.77,4100,16.4648296575813,16.5123594550025,16.4490392908254,16.4806993729139,5167.07441068647,0.0,1.0
2010-03-03,20.7224,20.84,20.7224,20.84,3100,16.4429294504223,16.5362433765781,16.4429294504223,16.5362433765781,3906.81235929953,0.0,1.0
2010-03-04,20.76,20.77,20.694,20.7,62300,16.4727645152476,16.4806993729139,16.42039445465,16.4251553692498,78514.3258014066,0.0,1.0
2010-03-05,21.02,21.04,20.83,20.83,16000,16.6790708145716,16.6949405299042,16.5283085189118,16.5283085189118,20164.192822191,0.0,1.0
2010-03-08,21.046,21.07,21.01,21.05,10700,16.6997014445039,16.7187451029031,16.6711359569052,16.7028753875705,13484.8039498403,0.0,1.0
2010-03-09,21.03,21.12,20.97,20.97,12900,16.6870056722379,16.7584193912346,16.63939652624,16.63939652624,16257.3804628915,0.0,1.0
2010-03-10,21.09,21.1176,21.0,21.0,6100,16.7346148182357,16.7565150253947,16.6632010992389,16.6632010992389,7687.59851346033,0.0,1.0
2010-03-11,21.1001,21.1001,20.9714,20.9986,2800,16.7426290244786,16.7426290244786,16.6405074063133,16.6620902191657,3528.73374388345,0.0,1.0
2010-03-12,21.12,21.15,21.07,21.15,11500,16.7584193912346,16.7822239642335,16.7187451029031,16.7822239642335,14493.0135909498,0.0,1.0
2010-03-15,21.17,21.17,21.016,21.07,25200,16.7980936795661,16.7980936795661,16.675896871505,16.7187451029031,31758.6036949509,0.0,1.0
2010-03-16,21.32,21.332,21.15,21.19,95600,16.9171165445607,16.9266383737602,16.7822239642335,16.8139633948987,120481.052112591,0.0,1.0
2010-03-17,21.3424,21.4354,21.3424,21.41,5800,16.9348906257332,17.0086848020298,16.9348906257332,16.9885302635574,7309.51989804426,0.0,1.0
2010-03-18,21.47,21.47,21.35,21.4,26100,17.0361394095552,17.0361394095552,16.9409211175596,16.9805954058911,32892.8395411992,0.0,1.0
2010-03-19,21.35,21.56,21.35,21.56,52800,16.9409211175596,17.107553128552,16.9409211175596,17.107553128552,66541.8363132305,0.0,1.0
2010-03-22,21.52,21.55,21.36,21.36,30400,17.0758136978868,17.0996182708857,16.9488559752259,16.9488559752259,38311.9663621629,0.0,1.0
2010-03-23,21.6066,21.6066,21.44,21.58,6500,17.144529565277,17.144529565277,17.0123348365563,17.1234228438846,8191.7033340151,0.0,1.0
2010-03-24,21.48,21.6,21.451,21.6,14300,17.0440742672215,17.1392925592172,17.0210631799893,17.1392925592172,18021.7473348333,0.0,1.0
2010-03-25,21.48,21.67,21.48,21.67,6500,17.0440742672215,17.1948365628813,17.0440742672215,17.1948365628813,8191.70333401514,0.0,1.0
2010-03-26,21.44,21.5499,21.36,21.5499,11400,17.0123348365563,17.099538922309,16.9488559752259,17.099538922309,14366.9873858112,0.0,1.0
2010-03-29,21.6056,21.61,21.56,21.57,6200,17.1437360795103,17.1472274168835,17.107553128552,17.1154879862183,7813.62471859905,0.0,1.0
2010-03-30,21.62,21.66,21.53,21.66,118100,17.1551622745498,17.186901705215,17.0837485555531,17.186901705215,148836.948268798,0.0,1.0
2010-03-31,21.55,21.64,21.51,21.55,12000,17.0996182708857,17.1710319898824,17.0678788402205,17.0996182708857,15123.1446166433,0.0,1.0
2010-04-01,21.71,21.746,21.6701,21.73,7400,17.2265759935465,17.2551414811452,17.194915911458,17.2424457088792,9325.93918026339,0.0,1.0
2010-04-05,21.854,21.906,21.821,21.83,14800,17.3408379439413,17.3820992038061,17.3146529136425,17.3217942855422,18651.8783605268,0.0,1.0
2010-04-06,21.854,21.88,21.78,21.78,4100,17.3408379439413,17.3614685738737,17.2821199972107,17.2821199972107,5167.07441068647,0.0,1.0
2010-04-07,21.74,21.8594,21.72,21.82,20700,17.2503805665455,17.3451227670811,17.2345108512128,17.3138594278759,26087.4244637096,0.0,1.0
2010-04-08,21.79,21.8393,21.69,21.7,10400,17.290054854877,17.3291737031719,17.2107062782139,17.2186411358802,13106.7253344242,0.0,1.0
2010-04-09,21.9127,21.95,21.81,21.81,5100,17.3874155584425,17.4170125775378,17.3059245702096,17.3059245702096,6427.33646207341,0.0,1.0
2010-04-12,22.0286,22.06,21.96,21.96,5200,17.479380558795,17.5042960118672,17.4249474352042,17.4249474352042,6553.36266721209,0.0,1.0
2010-04-13,22.0,22.04,21.8812,21.9599,4400,17.4566868658694,17.4884262965346,17.3624207567937,17.4248680866275,5545.15302610253,0.0,1.0
2010-04-14,22.15,22.15,22.01,22.07,9500,17.5757097308639,17.5757097308639,17.4646217235357,17.5122308695335,11972.489488176,0.0,1.0
2010-04-15,22.151,22.18,22.11,22.11,8400,17.5765032166306,17.5995143038628,17.5439703001987,17.5439703001987,10586.2012316503,0.0,1.0
2010-04-16,21.98,22.1299,21.8601,22.11,5100,17.4408171505368,17.5597606669547,17.3456782071178,17.5439703001987,6427.33646207338,0.0,1.0
2010-04-19,22.01,22.01,21.86,21.92,5300,17.4646217235357,17.4646217235357,17.3455988585411,17.3932080045389,6679.38887235078,0.0,1.0
2010-04-20,22.17,22.17,22.12,22.15,3000,17.5915794461965,17.5915794461965,17.551905157865,17.5757097308639,3780.78615416083,0.0,1.0
2010-04-21,22.02,22.1,21.95,22.08,29400,17.472556581202,17.5360354425324,17.4170125775378,17.5201657271998,37051.704310776,0.0,1.0
2010-04-22,21.96,21.96,21.75,21.86,21600,17.4249474352042,17.4249474352042,17.2583154242118,17.3455988585411,27221.6603099579,0.0,1.0
2010-04-23,22.18,22.18,21.95,21.9665,11000,17.5995143038628,17.5995143038628,17.4170125775378,17.4301050926872,13862.8825652564,0.0,1.0
2010-04-26,22.06,22.21,22.0546,22.21,16200,17.5042960118672,17.6233188768618,17.5000111887274,17.6233188768618,20416.2452324684,0.0,1.0
2010-04-27,21.6399,22.0,21.6399,21.92,6100,17.1709526413058,17.4566868658694,17.1709526413058,17.3932080045389,7687.59851346032,0.0,1.0
2010-04-28,21.72,21.78,21.6409,21.69,10700,17.2345108512128,17.2821199972107,17.1717461270724,17.2107062782139,13484.8039498403,0.0,1.0
2010-04-29,21.98,22.02,21.93,21.93,43700,17.4408171505368,17.472556581202,17.4011428622052,17.4011428622052,55073.4516456092,0.0,1.0
2010-04-30,21.67,21.99,21.67,21.98,14000,17.1948365628813,17.4487520082031,17.1948365628813,17.4408171505368,17643.6687194172,0.0,1.0
2010-05-03,21.8744,21.8744,21.711,21.75,4300,17.3570250535806,17.3570250535806,17.2273694793132,17.2583154242118,5419.12682096384,0.0,1.0
2010-05-04,21.4,21.658,21.35,21.658,13300,16.9805954058911,17.1853147336818,16.9409211175596,17.1853147336818,16761.4852834463,0.0,1.0
2010-05-05,21.32,21.404,21.2,21.21,13400,16.9171165445607,16.9837693489576,16.821898252565,16.8298331102313,16887.511488585,0.0,1.0
2010-05-06,20.78,21.2,10.0,21.17,53400,16.4886342305802,16.821898252565,7.93485766630426,16.7980936795661,67297.9935440629,0.0,1.0
2010-05-07,20.33,20.6799,20.19,20.51,52300,16.1315656355966,16.4092063053405,16.0204776282683,16.27439307359,65911.7052875368,0.0,1.0
2010-05-10,20.84,21.147,20.79,21.02,9800,16.5362433765781,16.7798435069336,16.4965690882466,16.6790708145716,12350.568103592,0.0,1.0
2010-05-11,20.96,21.17,20.87,20.87,11100,16.6314616685737,16.7980936795661,16.560047949577,16.560047949577,13988.9087703951,0.0,1.0
2010-05-12,21.2,21.22,20.98,21.05,31100,16.821898252565,16.8377679678976,16.6473313839063,16.7028753875705,39194.1497981339,0.0,1.0
2010-05-13,20.98,21.2,20.9599,21.15,14100,16.6473313839063,16.821898252565,16.6313823199971,16.7822239642335,17769.6949245559,0.0,1.0
2010-05-14,20.63,20.7099,20.52,20.65,12300,16.3696113655857,16.4330108783395,16.2823279312563,16.3854810809183,15501.2232320594,0.0,1.0
2010-05-17,20.63,20.65,20.34,20.65,9700,16.3696113655857,16.3854810809183,16.1395004932629,16.3854810809183,12224.5418984533,0.0,1.0
2010-05-18,20.55,20.8,20.55,20.73,11500,16.3061325042553,16.5045039459129,16.3061325042553,16.4489599422487,14493.0135909498,0.0,1.0
2010-05-19,20.42,20.42,20.1401,20.37,47100,16.2029793545933,16.2029793545933,15.9808826885134,16.1633050662618,59358.3426203249,0.0,1.0
2010-05-20,19.7,20.0,19.7,20.0,36000,15.6316696026194,15.8697153326085,15.6316696026194,15.8697153326085,45369.4338499298,0.0,1.0
2010-05-21,19.47,19.75,19.29,19.29,51100,15.4491678762944,15.6713438909509,15.3063404383009,15.3063404383009,64399.3908258726,0.0,1.0
2010-05-24,19.592,19.7701,19.58,19.62,18500,15.5459731398233,15.6872929548602,15.5364513106237,15.568190741289,23314.8479506584,0.0,1.0
2010-05-25,19.42,19.458,18.99,19.14,19900,15.4094935879629,15.4396460470948,15.0682947083118,15.1873175733064,25079.2148226001,0.0,1.0
2010-05-26,19.37,19.67,19.34,19.59,19000,15.3698192996314,15.6078650296205,15.3460147266324,15.54438616829,23944.9789763518,0.0,1.0
2010-05-27,19.8201,19.8201,19.62,19.62,4000,15.7269672431917,15.7269672431917,15.568190741289,15.568190741289,5041.04820554777,0.0,1.0
2010-05-28,19.7801,19.9,19.73,19.9,4500,15.6952278125265,15.7903667559455,15.6554741756183,15.7903667559455,5671.17923124123,0.0,1.0
2010-06-01,19.5,19.8,19.5,19.57,18900,15.4729724492933,15.7110181792824,15.4729724492933,15.5285164529574,23818.9527712132,0.0,1.0
2010-06-02,19.85,19.85,19.44,19.44,27700,15.750692467614,15.750692467614,15.4253633032955,15.4253633032955,34909.2588234182,0.0,1.0
2010-06-03,19.85,19.9,19.7799,19.89,109900,15.750692467614,15.7903667559455,15.6950691153732,15.7824318982792,138502.799447424,0.0,1.0
2010-06-04,19.28,19.6206,19.27,19.5275,30500,15.2984055806346,15.5686668327489,15.2904707229683,15.4947933078756,38437.9925673017,0.0,1.0
2010-06-07,19.11,19.38,19.11,19.36,5000,15.1635130003074,15.3777541572977,15.1635130003074,15.361884441965,6301.31025693472,0.0,1.0
2010-06-08,19.15,19.174,19.064,19.11,8500,15.1952524309727,15.2142960893718,15.1270126550424,15.1635130003074,10712.227436789,0.0,1.0
2010-06-09,19.191,19.5,19.15,19.5,1700,15.2277853474045,15.4729724492933,15.1952524309727,15.4729724492933,2142.4454873578,0.0,1.0
2010-06-10,19.65,19.65,19.48,19.529,12000,15.5919953142879,15.5919953142879,15.4571027339607,15.4959835365256,15123.1446166433,0.0,1.0
2010-06-11,19.71,19.7299,19.65,19.65,4600,15.6396044602857,15.6553948270416,15.5919953142879,15.5919953142879,5797.20543637993,0.0,1.0
2010-06-14,19.71,19.71,19.71,19.71,0,15.6396044602857,15.6396044602857,15.6396044602857,15.6396044602857,0,0.0,1.0
2010-06-15,20.15,20.15,19.98,19.98,9900,15.9887381976031,15.9887381976031,15.8538456172759,15.8538456172759,12476.5943087307,0.0,1.0
2010-06-16,20.24,20.24,20.11,20.11,900,16.0601519165998,16.0601519165998,15.9569987669379,15.9569987669379,1134.23584624825,0.0,1.0
2010-06-17,20.2345,20.2345,20.15,20.22,11800,16.0557877448834,16.0557877448834,15.9887381976031,16.0442822012672,14871.0922063659,0.0,1.0
2010-06-18,20.26,20.316,20.26,20.31,3000,16.0760216319324,16.1204568348637,16.0760216319324,16.1156959202639,3780.78615416083,0.0,1.0
2010-06-21,20.21,20.509,20.16,20.4901,3500,16.0363473436009,16.2735995878234,15.9966730552694,16.2586027068341,4410.91717985429,0.0,1.0
2010-06-22,19.72,20.061,19.72,20.06,3800,15.8040147111315,16.0772991440167,15.8040147111315,16.0764977233924,4741.57999531721,0.1972,1.0
2010-06-23,19.664,19.71,19.616,19.68,11800,15.7591351561709,15.7960005048886,15.7206669662047,15.7719578861597,14723.8536696692,0.0,1.0
2010-06-24,19.499,19.59,19.4194,19.59,6000,15.6269007531619,15.6998300299729,15.5631076714679,15.6998300299729,7486.70525576402,0.0,1.0
2010-06-25,19.58,19.6228,19.4,19.4,3200,15.69181582373,15.7261166264499,15.5475601113566,15.5475601113566,3992.9094697408,0.0,1.0
2010-06-28,19.49,19.6378,19.4834,19.5,11100,15.6196879675433,15.7381379358143,15.6143985914229,15.6277021737862,13850.4047231634,0.0,1.0
2010-06-29,18.934,19.18,18.84,19.17,16000,15.1740981004343,15.3712475740113,15.0987645617504,15.3632333677683,19964.547348704,0.0,1.0
2010-06-30,18.7015,19.001,18.7015,18.98,13700,14.9877678052853,15.2277932822622,14.9877678052853,15.2109634491519,17094.6436673278,0.0,1.0
2010-07-01,18.65,18.74,18.3451,18.72,23700,14.946494643134,15.0186224993207,14.7021414947859,15.0025940868348,29572.4857602678,0.0,1.0
2010-07-02,18.6699,18.806,18.6699,18.68,5900,14.9624429135575,15.0715162605243,14.9624429135575,14.9705372618629,7361.92683483462,0.0,1.0
2010-07-06,18.71,18.92,18.71,18.92,5500,14.9945798805918,15.1628782116941,14.9945798805918,15.1628782116941,6862.81315111701,0.0,1.0
2010-07-07,19.266,19.266,18.82,18.82,4500,15.4401697477008,15.4401697477008,15.0827361492645,15.0827361492645,5615.028941823,0.0,1.0
2010-07-08,19.31,19.31,19.26,19.3,11700,15.4754322551699,15.4754322551699,15.435361223955,15.4674180489269,14599.0752487398,0.0,1.0
2010-07-09,19.534,19.534,19.46,19.46,1400,15.6549504750123,15.6549504750123,15.5956453488144,15.5956453488144,1746.8978930116,0.0,1.0
2010-07-12,19.594,19.594,19.4701,19.56,2500,15.7030357124701,15.7030357124701,15.6037396971198,15.675787411244,3119.46052323501,0.0,1.0
2010-07-13,19.889,19.93,19.8001,19.8001,19000,15.9394547966377,15.9723130422338,15.8682085031377,15.8682085031377,23707.899976586,0.0,1.0
2010-07-14,19.728,19.862,19.72,19.85,3800,15.8104260761259,15.9178164397817,15.8040147111315,15.9081993922901,4741.5799953172,0.0,1.0
2010-07-15,19.87,19.87,19.61,19.82,3500,15.924227804776,15.924227804776,15.7158584424589,15.8841567735612,4367.24473252901,0.0,1.0
2010-07-16,19.3399,19.679,19.3399,19.679,1500,15.4993947318363,15.7711564655354,15.4993947318363,15.7711564655354,1871.67631394101,0.0,1.0
2010-07-19,19.4456,19.4456,19.26,19.28,600,15.5841048918245,15.5841048918245,15.435361223955,15.451389636441,748.6705255764,0.0,1.0
2010-07-20,19.5499,19.55,19.2,19.22,4000,15.6676930629386,15.6677732050011,15.3872759864972,15.4033043989832,4991.13683717602,0.0,1.0
2010-07-21,19.41,19.69,19.3801,19.69,1900,15.5555743175995,15.7799720924026,15.5316118409331,15.7799720924026,2370.78999765861,0.0,1.0
2010-07-22,19.842,19.85,19.8051,19.8334,7500,15.9017880272957,15.9081993922901,15.8722156062592,15.8948958099268,9358.38156970502,0.0,1.0
2010-07-23,19.9,19.92,19.84,19.84,6800,15.9482704235049,15.9642988359909,15.9001851860471,15.9001851860471,8484.93262319922,0.0,1.0
2010-07-26,20.106,20.106,19.94,19.98,7500,16.1133630721101,16.1133630721101,15.9803272484768,16.0123840734487,9358.38156970498,0.0,1.0
2010-07-27,20.1356,20.27,20.076,20.27,2900,16.1370851225892,16.2447960544947,16.0893204533812,16.2447960544947,3618.57420695261,0.0,1.0
2010-07-28,19.9252,20.0608,19.9,20.05,4100,15.9684662232372,16.0771388598918,15.9482704235049,16.0684835171494,5115.91525810541,0.0,1.0
2010-07-29,20.0,20.0449,19.859,19.859,9500,16.0284124859346,16.0643962719655,15.9154121779088,15.9154121779088,11853.949988293,0.0,1.0
2010-07-30,19.98,20.0,19.9549,19.9549,1200,16.0123840734487,16.0284124859346,15.9922684157788,15.9922684157788,1497.3410511528,0.0,1.0
2010-08-02,20.38,20.38,20.3,20.3,1800,16.3329523231674,16.3329523231674,16.2688386732236,16.2688386732236,2246.0115767292,0.0,1.0
2010-08-03,20.314,20.39,20.314,20.38,3200,16.2800585619638,16.3409665294103,16.2800585619638,16.3329523231674,3992.9094697408,0.0,1.0
2010-08-04,20.5095,20.5095,20.348,20.37,10600,16.4367362940138,16.4367362940138,16.3073068631899,16.3249381169244,13226.5126185164,0.0,1.0
2010-08-05,20.484,20.504,20.44,20.45,7500,16.4163000680942,16.4323284805802,16.3810375606252,16.3890517668681,9358.38156970502,0.0,1.0
2010-08-06,20.46,20.46,20.36,20.36,800,16.3970659731111,16.3970659731111,16.3169239106814,16.3169239106814,998.227367435201,0.0,1.0
2010-08-09,20.543,20.62,20.51,20.62,4200,16.4635838849277,16.5252932729986,16.4371370043259,16.5252932729986,5240.69367903481,0.0,1.0
2010-08-10,20.441,20.46,20.299,20.36,2100,16.3818389812495,16.3970659731111,16.2680372525993,16.3169239106814,2620.34683951739,0.0,1.0
2010-08-11,19.77,20.03,19.77,20.03,7000,15.8440857423464,16.0524551046635,15.8440857423464,16.0524551046635,8734.48946505798,0.0,1.0
2010-08-12,19.7301,19.8,19.52,19.52,5200,15.8121090594369,15.8681283610753,15.6437305862722,15.6437305862722,6488.47788832881,0.0,1.0
2010-08-13,19.752,19.7601,19.75,19.76,1400,15.829660171109,15.8361516781658,15.8280573298604,15.8360715361034,1746.8978930116,0.0,1.0
2010-08-16,19.66,19.706,19.62,19.6944,7300,15.7559294736737,15.7927948223914,15.7238726487018,15.7834983431495,9108.82472784621,0.0,1.0
2010-08-17,19.92,19.96,19.79,19.8,16700,15.9642988359909,15.9963556609627,15.8601141548323,15.8681283610753,20837.9962952098,0.0,1.0
2010-08-18,19.954,20.01,19.79,19.79,8400,15.991547137217,16.0364266921776,15.8601141548323,15.8601141548323,10481.3873580696,0.0,1.0
2010-08-19,19.6006,19.81,19.53,19.81,10700,15.7083250885905,15.8761425673182,15.6517447925151,15.8761425673182,13351.2910394458,0.0,1.0
2010-08-20,19.36,19.55,19.36,19.55,4100,15.5155032863847,15.6677732050011,15.5155032863847,15.6677732050011,5115.9152581054,0.0,1.0
2010-08-23,19.47,19.63,19.47,19.53,7700,15.6036595550573,15.7318868549448,15.6036595550573,15.6517447925151,9607.93841156383,0.0,1.0
2010-08-24,19.24,19.24,19.12,19.12,12200,15.4193328114691,15.4193328114691,15.3231623365535,15.3231623365535,15222.9673533868,0.0,1.0
2010-08-25,19.216,19.216,18.91,19.05,4900,15.400098716486,15.400098716486,15.1548640054512,15.2670628928527,6114.14262554059,0.0,1.0
2010-08-26,19.014,19.28,18.99,19.28,7400,15.238211750378,15.451389636441,15.2189776553949,15.451389636441,9233.60314877562,0.0,1.0
2010-08-27,19.3038,19.3038,18.98,19.15,3100,15.4704634472992,15.4704634472992,15.2109634491519,15.3472049552824,3868.13104881141,0.0,1.0
2010-08-30,19.09,19.28,19.09,19.28,4000,15.2991197178246,15.451389636441,15.2991197178246,15.451389636441,4991.136837176,0.0,1.0
2010-08-31,18.97,19.059,18.93,19.059,4300,15.202949242909,15.2742756784714,15.1708924179371,15.2742756784714,5365.47209996419,0.0,1.0
2010-09-01,19.59,19.59,19.19,19.19,2800,15.6998300299729,15.6998300299729,15.3792617802543,15.3792617802543,3493.79578602321,0.0,1.0
2010-09-02,19.59,19.59,19.59,19.59,0,15.6998300299729,15.6998300299729,15.6998300299729,15.6998300299729,0,0.0,1.0
2010-09-03,20.08,20.08,19.97,20.02,4600,16.0925261358783,16.0925261358783,16.0043698672057,16.0444408984205,5739.80736275242,0.0,1.0
2010-09-07,19.8,19.89,19.8,19.89,18100,15.8681283610753,15.940256217262,15.8681283610753,15.940256217262,22584.8941882214,0.0,1.0
2010-09-08,19.92,19.9922,19.92,19.92,9600,15.9642988359909,16.0221614050651,15.9642988359909,15.9642988359909,11978.7284092224,0.0,1.0
2010-09-09,20.05,20.17,20.05,20.13,3600,16.0684835171494,16.164653992065,16.0684835171494,16.1325971670932,4492.02315345841,0.0,1.0
2010-09-10,20.25,20.25,20.11,20.11,4700,16.2287676420088,16.2287676420088,16.1165687546072,16.1165687546072,5864.5857836818,0.0,1.0
2010-09-13,20.52,20.52,20.43,20.43,900,16.4451512105689,16.4451512105689,16.3730233543822,16.3730233543822,1123.0057883646,0.0,1.0
2010-09-14,20.52,20.61,20.46,20.46,5100,16.4451512105689,16.5172790667556,16.3970659731111,16.3970659731111,6363.69946739941,0.0,1.0
2010-09-15,20.563,20.5701,20.41,20.41,1900,16.4796122974137,16.4853023838462,16.3569949418963,16.3569949418963,2370.7899976586,0.0,1.0
2010-09-16,20.4701,20.5004,20.4701,20.48,1300,16.4051603214165,16.4294433663327,16.4051603214165,16.413094385597,1622.1194720822,0.0,1.0
2010-09-17,20.609,20.7,20.599,20.7,5800,16.5164776461313,16.5894069229423,16.5084634398883,16.5894069229423,7237.14841390521,0.0,1.0
2010-09-20,20.8912,20.8912,20.65,20.68,6500,16.7426385463079,16.7426385463079,16.5493358917275,16.5733785104564,8110.59736041098,0.0,1.0
2010-09-21,20.93,20.9315,20.8265,20.88,2400,16.7737336665306,16.774935797467,16.6907866319159,16.7336626353157,2994.6821023056,0.0,1.0
2010-09-22,20.68,20.87,20.68,20.87,4600,16.5733785104564,16.7256484290728,16.5733785104564,16.7256484290728,5739.8073627524,0.0,1.0
2010-09-23,20.564,20.6501,20.5,20.53,1100,16.480413718038,16.5494160337899,16.429122798083,16.4531654168119,1372.5626302234,0.0,1.0
2010-09-24,20.93,20.9399,20.92,20.9399,3100,16.7737336665306,16.7816677307111,16.7657194602876,16.7816677307111,3868.13104881139,0.0,1.0
2010-09-27,20.873,20.93,20.87,20.93,5900,16.7280526909456,16.7737336665306,16.7256484290728,16.7737336665306,7361.92683483463,0.0,1.0
2010-09-28,20.931,21.02,20.931,20.96,3500,16.7745350871549,16.8458615227173,16.7745350871549,16.7977762852595,4367.24473252899,0.0,1.0
2010-09-29,21.0899,21.0899,20.9221,20.9221,13500,16.9018808243556,16.9018808243556,16.7674024435986,16.7674024435986,16845.086825469,0.0,1.0
2010-09-30,20.99,21.14,20.934,21.11,1400,16.8218189039884,16.9420319976329,16.7769393490278,16.917989378904,1746.8978930116,0.0,1.0
2010-10-01,21.074,21.11,20.94,21.11,6500,16.8891382364293,16.917989378904,16.7817478727735,16.917989378904,8110.597360411,0.0,1.0
2010-10-04,20.7922,20.88,20.7701,20.88,2600,16.6632979045025,16.7336626353157,16.6455865087055,16.7336626353157,3244.2389441644,0.0,1.0
2010-10-05,21.28,21.28,21.05,21.05,3200,17.0542308850344,17.0542308850344,16.8699041414462,16.8699041414462,3992.90946974081,0.0,1.0
2010-10-06,21.18,21.23,21.18,21.23,400,16.9740888226047,17.0141598538196,16.9740888226047,17.0141598538196,499.113683717602,0.0,1.0
2010-10-07,21.23,21.23,21.18,21.18,6300,17.0141598538196,17.0141598538196,16.9740888226047,16.9740888226047,7861.0405185522,0.0,1.0
2010-10-08,21.36,21.391,21.14,21.14,7300,17.1183445349782,17.1431885743314,16.9420319976329,16.9420319976329,9108.82472784618,0.0,1.0
2010-10-11,21.3562,21.42,21.3562,21.4,5200,17.1152991366058,17.166429772436,17.1152991366058,17.15040135995,6488.47788832882,0.0,1.0
2010-10-12,21.52,21.52,21.3,21.3,3500,17.2465718348656,17.2465718348656,17.0702592975204,17.0702592975204,4367.24473252901,0.0,1.0
2010-10-13,21.72,21.79,21.72,21.7299,1400,17.406855959725,17.4629554034258,17.406855959725,17.4147900239055,1746.8978930116,0.0,1.0
2010-10-14,21.63,21.79,21.5936,21.77,9700,17.3347281035383,17.4629554034258,17.3055563928139,17.4469269909398,12103.5068301518,0.0,1.0
2010-10-15,21.724,21.85,21.701,21.85,2600,17.4100616422222,17.5110406408836,17.3916289678633,17.5110406408836,3244.2389441644,0.0,1.0
2010-10-18,21.8401,21.8499,21.72,21.76,4000,17.503106576703,17.5109604988211,17.406855959725,17.4389127846968,4991.13683717601,0.0,1.0
2010-10-19,21.44,21.68,21.39,21.59,5000,17.1824581849219,17.3747991347531,17.1423871537071,17.3026712785664,6238.92104647,0.0,1.0
2010-10-20,21.76,21.76,21.57,21.57,2100,17.4389127846968,17.4389127846968,17.2866428660805,17.2866428660805,2620.34683951741,0.0,1.0
2010-10-21,21.76,21.87,21.62,21.84,3200,17.4389127846968,17.5270690533695,17.3267138972953,17.5030264346406,3992.90946974081,0.0,1.0
2010-10-22,21.79,21.83,21.774,21.79,4600,17.4629554034258,17.4950122283976,17.450132673437,17.4629554034258,5739.80736275239,0.0,1.0
2010-10-25,21.9,22.02,21.8948,21.9,7300,17.5511116720984,17.647282147014,17.546944284852,17.5511116720984,9108.8247278462,0.0,1.0
2010-10-26,21.8662,21.9,21.79,21.79,7900,17.5240236549972,17.5511116720984,17.4629554034258,17.4629554034258,9857.49525342258,0.0,1.0
2010-10-27,21.95,21.95,21.73,21.82,1500,17.5911827033132,17.5911827033132,17.4148701659679,17.4869980221547,1871.676313941,0.0,1.0
2010-10-28,21.9862,22.07,21.9862,22.02,1200,17.6201941299128,17.6873531782288,17.6201941299128,17.647282147014,1497.3410511528,0.0,1.0
2010-10-29,21.984,22.02,21.9399,22.02,7500,17.6184310045393,17.647282147014,17.5830883550078,17.647282147014,9358.38156970502,0.0,1.0
2010-11-01,21.98,22.15,21.8964,22.1,4900,17.6152253220421,17.7514668281726,17.5482265578509,17.7113957969577,6114.14262554061,0.0,1.0
2010-11-02,22.12,22.12,22.12,22.12,100,17.7274242094437,17.7274242094437,17.7274242094437,17.7274242094437,124.7784209294,0.0,1.0
2010-11-03,22.16,22.2,22.01,22.2,6200,17.7594810344155,17.7915378593874,17.639267940771,17.7915378593874,7736.26209762282,0.0,1.0
2010-11-04,22.65,22.65,22.39,22.44,2000,18.1521771403209,18.1521771403209,17.9438077780038,17.9838788092186,2495.56841858801,0.0,1.0
2010-11-05,22.6094,22.74,22.604,22.7,5400,18.1196394629745,18.2243049965076,18.1153117916033,18.1922481715358,6738.0347301876,0.0,1.0
2010-11-08,22.6401,22.7,22.5944,22.7,10800,18.1442430761404,18.1922481715358,18.10761815361,18.1922481715358,13476.0694603752,0.0,1.0
2010-11-09,22.45,22.71,22.45,22.69,6700,17.9918930154616,18.2002623777787,17.9918930154616,18.1842339652928,8360.1542022698,0.0,1.0
2010-11-10,22.58,22.58,22.3001,22.44,10700,18.0960776966202,18.0960776966202,17.8717600638795,17.9838788092186,13351.2910394458,0.0,1.0
2010-11-11,22.54,22.601,22.44,22.53,24500,18.0640208716483,18.1129075297304,17.9838788092186,18.0560066654053,30570.713127703,0.0,1.0
2010-11-12,22.278,22.466,22.22,22.43,9500,17.8540486680826,18.0047157454503,17.8075662718733,17.9758646029757,11853.949988293,0.0,1.0
2010-11-15,22.26,22.46,22.26,22.39,5100,17.8396230968452,17.9999072217046,17.8396230968452,17.9438077780038,6363.69946739941,0.0,1.0
2010-11-16,21.834,22.1,21.83,22.04,6000,17.4982179108948,17.7113957969577,17.4950122283976,17.6633105594999,7486.70525576401,0.0,1.0
2010-11-17,21.934,21.94,21.934,21.94,1500,17.5783599733245,17.5831684970703,17.5783599733245,17.5831684970703,1871.676313941,0.0,1.0
2010-11-18,22.1301,22.249,22.06,22.11,3700,17.7355185577491,17.8308074699779,17.6793389719859,17.7194100032007,4616.80157438779,0.0,1.0
2010-11-19,22.216,22.22,22.09,22.17,5300,17.8043605893762,17.8075662718733,17.7033815907148,17.7674952406585,6613.25630925819,0.0,1.0
2010-11-22,22.1501,22.2,21.95,22.2,6900,17.751546970235,17.7915378593874,17.5911827033132,17.7915378593874,8609.71104412861,0.0,1.0
2010-11-23,21.86,21.96,21.81,21.96,4300,17.5190548471265,17.5991969095562,17.4789838159117,17.5991969095562,5365.47209996421,0.0,1.0
2010-11-24,22.074,22.1,21.99,21.99,6600,17.690558860726,17.7113957969577,17.6232395282851,17.6232395282851,8235.37578134042,0.0,1.0
2010-11-26,21.88,21.88,21.88,21.88,200,17.5350832596125,17.5350832596125,17.5350832596125,17.5350832596125,249.5568418588,0.0,1.0
2010-11-29,21.802,21.802,21.62,21.72,15600,17.4725724509173,17.4725724509173,17.3267138972953,17.406855959725,19465.4336649864,0.0,1.0
2010-11-30,21.7996,21.854,21.65,21.66,4400,17.470649041419,17.5142463233807,17.3507565160242,17.3587707222672,5490.2505208936,0.0,1.0
2010-12-01,22.19,22.215,22.01,22.01,8300,17.7835236531444,17.8035591687519,17.639267940771,17.639267940771,10356.6089371402,0.0,1.0
2010-12-02,22.5001,22.508,22.44,22.44,2100,18.0320441887389,18.0383754116708,17.9838788092186,17.9838788092186,2620.3468395174,0.0,1.0
2010-12-03,22.5201,22.5201,22.38,22.49,4600,18.0480726012248,18.0480726012248,17.9357935717608,18.0239498404335,5739.8073627524,0.0,1.0
2010-12-06,22.49,22.49,22.42,22.49,2600,18.0239498404335,18.0239498404335,17.9678503967327,18.0239498404335,3244.23894416439,0.0,1.0
2010-12-07,22.5607,22.68,22.53,22.68,2300,18.0806102785712,18.1762197590498,18.0560066654053,18.1762197590498,2869.90368137621,0.0,1.0
2010-12-08,22.514,22.514,22.49,22.5,1500,18.0431839354166,18.0431839354166,18.0239498404335,18.0319640466764,1871.676313941,0.0,1.0
2010-12-09,22.69,22.77,22.58,22.77,12600,18.1842339652928,18.2483476152365,18.0960776966202,18.2483476152365,15722.0810371044,0.0,1.0
2010-12-10,22.8636,22.8636,22.73,22.73,3700,18.3233605856707,18.3233605856707,18.2162907902647,18.2162907902647,4616.80157438781,0.0,1.0
2010-12-13,22.9399,22.97,22.91,22.97,5400,18.3845089793046,18.4086317400959,18.3605465026381,18.4086317400959,6738.03473018759,0.0,1.0
2010-12-14,22.812,22.94,22.8,22.93,4400,18.282007281457,18.384589121367,18.2723902339654,18.376574915124,5490.25052089361,0.0,1.0
2010-12-15,22.672,22.844,22.64,22.82,17700,18.1698083940555,18.3076527414345,18.144162934078,18.2884186464514,22085.7805045038,0.0,1.0
2010-12-16,22.78,22.78,22.5924,22.63,13200,18.2563618214795,18.2563618214795,18.1060153123614,18.136148727835,16470.7515626808,0.0,1.0
2010-12-17,22.73,22.7799,22.67,22.7001,13800,18.2162907902647,18.2562816794171,18.1682055528069,18.1923283135982,17219.4220882572,0.0,1.0
2010-12-20,22.87,22.87,22.85,22.85,1000,18.3284896776662,18.3284896776662,18.3124612651803,18.3124612651803,1247.784209294,0.0,1.0
2010-12-21,22.7644,22.7699,22.7,22.73,1100,18.4044643528496,18.4089109692304,18.3523985174081,18.3766527885765,1360.58510152309,0.2004,1.0
2010-12-22,22.867,22.899,22.77,22.82,12200,18.4874139602454,18.513285182825,18.408991816801,18.4494156020816,15090.125671438,0.0,1.0
2010-12-23,22.84,22.89,22.8,22.83,4900,18.4655851161939,18.5060089014745,18.4332460879694,18.4575003591377,6060.78817951196,0.0,1.0
2010-12-27,22.907,22.92,22.8099,22.8099,12200,18.5197529884699,18.5302631726429,18.4412499974549,18.4412499974549,15090.125671438,0.0,1.0
2010-12-28,22.912,22.93,22.85,22.88,42000,18.523795366998,18.538347929699,18.47366987325,18.4979241444184,51949.6129672454,0.0,1.0
2010-12-29,22.95,22.95,22.92,22.93,2300,18.5545174438113,18.5545174438113,18.5302631726429,18.538347929699,2844.8597577301,0.0,1.0
2010-12-30,22.862,22.9,22.86,22.9,2400,18.4833715817173,18.5140936585306,18.4817546303061,18.5140936585306,2968.54931241403,0.0,1.0
2010-12-31,22.9101,22.9101,22.8,22.8,2400,18.5222592631573,18.5222592631573,18.4332460879694,18.4332460879694,2968.54931241403,0.0,1.0
2011-01-03,23.154,23.26,23.15,23.21,16900,18.7194464877563,18.8051449125512,18.7162125849338,18.7647211272706,20903.5347415821,0.0,1.0
2011-01-04,23.07,23.14,23.0,23.14,1200,18.6515345284848,18.7081278278777,18.5949412290919,18.7081278278777,1484.27465620701,0.0,1.0
2011-01-05,23.253,23.259,23.126,23.13,10300,18.7994855826119,18.8043364368456,18.6968091679991,18.7000430708216,12740.0241324435,0.0,1.0
2011-01-06,23.29,23.36,23.25,23.34,7300,18.8293991837196,18.8859924831125,18.7970601554951,18.8698229690002,9029.33749192599,0.0,1.0
2011-01-07,23.21,23.34,23.21,23.34,1300,18.7647211272706,18.8698229690002,18.7647211272706,18.8698229690002,1607.96421089093,0.0,1.0
2011-01-10,23.21,23.25,23.15,23.25,1800,18.7647211272706,18.7970601554951,18.7162125849338,18.7970601554951,2226.41198431052,0.0,1.0
2011-01-11,23.415,23.4705,23.415,23.46,5300,18.9304586469212,18.9753290485827,18.9304586469212,18.9668400536737,6555.54639824763,0.0,1.0
2011-01-12,23.572,23.6164,23.53,23.53,1800,19.0573893327024,19.0932856540316,19.0234333530666,19.0234333530666,2226.41198431052,0.0,1.0
2011-01-13,23.6356,23.6356,23.63,23.63,1300,19.1088083875793,19.1088083875793,19.1042809236279,19.1042809236279,1607.96421089093,0.0,1.0
2011-01-14,23.73,23.74,23.53,23.53,3400,19.1851284941892,19.1932132512453,19.0234333530666,19.0234333530666,4205.4448592532,0.0,1.0
2011-01-18,23.79,23.839,23.72,23.74,28400,19.2336370365259,19.2732523461009,19.177043737133,19.1932132512453,35127.8335302327,0.0,1.0
2011-01-19,23.55,23.7,23.55,23.7,4700,19.0396028671789,19.1608742230208,19.0396028671789,19.1608742230208,5813.40907014413,0.0,1.0
2011-01-20,23.5601,23.58,23.388,23.5,5900,19.0477684718056,19.0638571383473,18.9086298028696,18.9991790818982,7297.68372635114,0.0,1.0
2011-01-21,23.6299,23.74,23.6273,23.74,6600,19.1042000760573,19.1932132512453,19.1020980392227,19.1932132512453,8163.51060913859,0.0,1.0
2011-01-24,23.584,23.7,23.52,23.52,4100,19.0670910411697,19.1608742230208,19.0153485960105,19.0153485960105,5071.27174204063,0.0,1.0
2011-01-25,23.5001,23.6262,23.5,23.58,7600,18.9992599294688,19.1012087159466,18.9991790818982,19.0638571383473,9400.40615597776,0.0,1.0
2011-01-26,23.85,23.9,23.8,23.8,3800,19.2821455788627,19.3225693641433,19.2417217935821,19.2417217935821,4700.20307798887,0.0,1.0
2011-01-27,23.91,23.9244,23.85,23.85,3500,19.3306541211995,19.3422961713603,19.2821455788627,19.2821455788627,4329.13441393711,0.0,1.0
2011-01-28,23.525,23.64,23.5195,23.64,1900,19.0193909745386,19.112365680684,19.0149443581577,19.112365680684,2350.10153899443,0.0,1.0
2011-01-31,23.59,23.59,23.57,23.57,400,19.0719418954034,19.0719418954034,19.0557723812911,19.0557723812911,494.758218735671,0.0,1.0
2011-02-01,24.042,24.042,23.82,23.82,8600,19.4373729143403,19.4373729143403,19.2578913076943,19.2578913076943,10637.3017028169,0.0,1.0
2011-02-02,24.02,24.058,23.95,23.96,26800,19.4195864488168,19.4503085256301,19.362993149424,19.3710779064801,33148.80065529,0.0,1.0
2011-02-03,24.076,24.0837,23.826,23.97,3500,19.4648610883312,19.4710863512644,19.262742161928,19.3791626635362,4329.13441393711,0.0,1.0
2011-02-04,24.028,24.04,24.028,24.04,600,19.4260542544617,19.4357559629291,19.4260542544617,19.4357559629291,742.137328103508,0.0,1.0
2011-02-07,24.27,24.383,24.24,24.24,4400,19.62170537522,19.7130631299543,19.5974511040516,19.5974511040516,5442.34040609239,0.0,1.0
2011-02-08,24.422,24.43,24.37,24.3799,2000,19.7445936824731,19.7510614881181,19.7025529457813,19.7105568552669,2473.79109367836,0.0,1.0
2011-02-09,24.31,24.37,24.25,24.28,15200,19.6540444034445,19.7025529457813,19.6055358611078,19.6297901322761,18800.8123119555,0.0,1.0
2011-02-10,24.3241,24.35,24.24,24.24,2500,19.6654439108937,19.686383431669,19.5974511040516,19.5974511040516,3092.23886709794,0.0,1.0
2011-02-11,24.4799,24.4846,24.39,24.4299,10800,19.7914044258281,19.7952042616445,19.7187224598935,19.7509806405475,13358.4719058631,0.0,1.0
2011-02-14,24.576,24.576,24.44,24.44,8600,19.8690989411375,19.8690989411375,19.7591462451742,19.7591462451742,10637.3017028169,0.0,1.0
2011-02-15,24.47,24.53,24.448,24.51,34900,19.7834005163426,19.8319090586793,19.7656140508191,19.8157395445671,43167.6545846872,0.0,1.0
2011-02-16,24.79,24.79,24.61,24.61,19100,20.0421127421386,20.0421127421386,19.8965871151283,19.8965871151283,23624.7049446283,0.0,1.0
2011-02-17,24.99,24.99,24.7901,24.82,4000,20.2038078832612,20.2038078832612,20.0421935897092,20.066367013307,4947.5821873567,0.0,1.0
2011-02-18,24.9792,25.06,24.9301,25.0199,3500,20.1950763456405,20.260401182654,20.155380188495,20.227981306859,4329.13441393713,0.0,1.0
2011-02-22,24.432,24.82,24.4,24.61,14200,19.7526784395293,20.066367013307,19.7268072169497,19.8965871151283,17563.9167651163,0.0,1.0
2011-02-23,24.294,24.44,24.264,24.44,7000,19.6411087921547,19.7591462451742,19.6168545209863,19.7591462451742,8658.26882787426,0.0,1.0
2011-02-24,24.2099,24.3,24.2,24.23,6300,19.5731159853127,19.6459596463884,19.5651120758271,19.5893663469955,7792.44194508682,0.0,1.0
2011-02-25,24.5299,24.54,24.4,24.4,2500,19.8318282111088,19.8399938157354,19.7268072169497,19.7268072169497,3092.23886709794,0.0,1.0
2011-02-28,24.61,24.7,24.5554,24.63,4700,19.8965871151283,19.9693499286335,19.8524443416019,19.9127566292406,5813.40907014415,0.0,1.0
2011-03-01,24.43,24.76,24.412,24.76,3900,19.7510614881181,20.0178584709702,19.736508925417,20.0178584709702,4823.89263267278,0.0,1.0
2011-03-02,24.3835,24.39,24.29,24.29,7200,19.7134673678071,19.7187224598935,19.6378748893323,19.6378748893323,8905.64793724206,0.0,1.0
2011-03-03,24.843,24.8601,24.59,24.59,5800,20.0849619545361,20.0987868891021,19.8804176010161,19.8804176010161,7173.99417166723,0.0,1.0
2011-03-04,24.63,24.76,24.48,24.76,5500,19.9127566292406,20.0178584709702,19.7914852733987,20.0178584709702,6802.92550761547,0.0,1.0
2011-03-07,24.3301,24.46,24.28,24.45,6500,19.6702947651273,19.7753157592864,19.6297901322761,19.7672310022303,8039.82105445467,0.0,1.0
2011-03-08,24.28,24.4,24.28,24.4,500,19.6297901322761,19.7268072169497,19.6297901322761,19.7268072169497,618.44777341959,0.0,1.0
2011-03-09,24.49,24.55,24.441,24.55,4200,19.7995700304548,19.8480785727916,19.7599547208798,19.8480785727916,5194.96129672455,0.0,1.0
2011-03-10,24.0608,24.27,24.03,24.27,5100,19.4525722576058,19.62170537522,19.427671205873,19.62170537522,6308.16728887982,0.0,1.0
2011-03-11,24.1299,24.14,23.94,23.94,3100,19.5084379288637,19.5166035334904,19.3549083923678,19.3549083923678,3834.37619520145,0.0,1.0
2011-03-14,23.972,24.15,23.91,24.06,1700,19.3807796149474,19.5246882905465,19.3306541211995,19.4519254770414,2102.72242962661,0.0,1.0
2011-03-15,23.77,23.9,23.29,23.4,13900,19.2174675224137,19.3225693641433,18.8293991837196,18.918331511337,17192.8481010645,0.0,1.0
2011-03-16,23.4999,23.75,23.29,23.75,7400,18.9990982343277,19.2012980083014,18.8293991837196,19.2012980083014,9153.02704660991,0.0,1.0
2011-03-17,23.6696,23.75,23.53,23.75,4200,19.1362965615702,19.2012980083014,19.0234333530666,19.2012980083014,5194.96129672453,0.0,1.0
2011-03-18,23.862,24.01,23.85,24.01,2300,19.29184728733,19.4115016917607,19.2821455788627,19.4115016917607,2844.85975773011,0.0,1.0
2011-03-21,24.13,24.1725,24.13,24.1725,1900,19.5085187764342,19.5428789939228,19.5085187764342,19.5428789939228,2350.10153899444,0.0,1.0
2011-03-22,24.09,24.1755,24.09,24.14,5400,19.4761797482097,19.5453044210396,19.4761797482097,19.5166035334904,6679.23595293157,0.0,1.0
2011-03-23,24.236,24.2999,24.23,24.2999,2600,19.5942172012292,19.6458787988178,19.5893663469955,19.6458787988178,3215.92842178186,0.0,1.0
2011-03-24,24.432,24.432,24.3762,24.3799,1000,19.7526784395293,19.7526784395293,19.7075654951561,19.7105568552669,1236.89554683918,0.0,1.0
2011-03-25,24.54,24.54,24.4,24.4,4300,19.8399938157354,19.8399938157354,19.7268072169497,19.7268072169497,5318.65085140848,0.0,1.0
2011-03-28,24.422,24.5,24.422,24.5,6400,19.7445936824731,19.8076547875109,19.7445936824731,19.8076547875109,7916.13149977076,0.0,1.0
2011-03-29,24.52,24.5599,24.46,24.46,1400,19.8238243016232,19.8560824822771,19.7753157592864,19.7753157592864,1731.65376557485,0.0,1.0
2011-03-30,24.81,24.81,24.69,24.69,2800,20.0582822562509,20.0582822562509,19.9612651715774,19.9612651715774,3463.30753114969,0.0,1.0
2011-03-31,24.77,24.79,24.69,24.69,8800,20.0259432280264,20.0421127421386,19.9612651715774,19.9612651715774,10884.6808121847,0.0,1.0
2011-04-01,24.91,24.96,24.88,24.94,2400,20.1391298268121,20.1795536120928,20.1148755556438,20.1633840979805,2968.54931241403,0.0,1.0
2011-04-04,24.8578,24.91,24.82,24.91,30200,20.0969273949792,20.1391298268121,20.066367013307,20.1391298268121,37354.2455145431,0.0,1.0
2011-04-05,24.95,25.0,24.86,24.86,8200,20.1714688550367,20.2118926403173,20.0987060415315,20.0987060415315,10142.5434840812,0.0,1.0
2011-04-06,25.038,25.09,24.966,25.09,3300,20.2426147171306,20.2846554538224,20.1844044663265,20.2846554538224,4081.75530456928,0.0,1.0
2011-04-07,24.9,25.07,24.9,25.01,31300,20.131045069756,20.2684859397102,20.131045069756,20.2199773973734,38714.8306160663,0.0,1.0
2011-04-08,24.9778,25.04,24.97,25.03,1900,20.1939444796527,20.2442316685418,20.1876383691489,20.2361469114857,2350.10153899444,0.0,1.0
2011-04-11,24.82,24.98,24.82,24.98,700,20.066367013307,20.195723126205,20.066367013307,20.195723126205,865.826882787424,0.0,1.0
2011-04-12,24.69,24.73,24.6,24.6,8400,19.9612651715774,19.9936041998019,19.8885023580722,19.8885023580722,10389.9225934491,0.0,1.0
2011-04-13,24.66,24.85,24.6,24.85,4600,19.937010900409,20.0906212844754,19.8885023580722,20.0906212844754,5689.71951546021,0.0,1.0
2011-04-14,24.6301,24.6499,24.45,24.45,7200,19.9128374768111,19.9288452957823,19.7672310022303,19.7672310022303,8905.6479372421,0.0,1.0
2011-04-15,24.732,24.768,24.732,24.76,3600,19.9952211512131,20.0243262766151,19.9952211512131,20.0178584709702,4452.82396862104,0.0,1.0
2011-04-18,24.35,24.4399,24.211,24.39,3700,19.686383431669,19.7590653976036,19.5740053085889,19.7187224598935,4576.51352330497,0.0,1.0
2011-04-19,24.51,24.516,24.48,24.48,1600,19.8157395445671,19.8205903988007,19.7914852733987,19.7914852733987,1979.03287494268,0.0,1.0
2011-04-20,24.9108,24.9108,24.8562,24.9,1900,20.1397766073766,20.1397766073766,20.0956338338502,20.131045069756,2350.10153899444,0.0,1.0
2011-04-21,25.204,25.23,25.09,25.09,7400,20.3768216842623,20.3978420526082,20.2846554538224,20.2846554538224,9153.0270466099,0.0,1.0
2011-04-25,25.22,25.25,25.196,25.25,7600,20.3897572955521,20.4140115667205,20.3703538786174,20.4140115667205,9400.40615597774,0.0,1.0
2011-04-26,25.49,25.49,25.39,25.41,4800,20.6080457360675,20.6080457360675,20.5271981655062,20.5433676796185,5937.09862482805,0.0,1.0
2011-04-27,25.6,25.6,25.46,25.46,3000,20.6969780636849,20.6969780636849,20.5837914648991,20.5837914648991,3710.68664051753,0.0,1.0
2011-04-28,25.7975,25.7975,25.62,25.62,4000,20.8566520155434,20.8566520155434,20.7131475777972,20.7131475777972,4947.58218735671,0.0,1.0
2011-04-29,25.732,25.76,25.72,25.76,5300,20.8036968568258,20.8263341765829,20.7939951483584,20.8263341765829,6555.54639824763,0.0,1.0
2011-05-02,25.84,25.95,25.84,25.95,10000,20.8910122330319,20.9799445606493,20.8910122330319,20.9799445606493,12368.9554683918,0.0,1.0
2011-05-03,25.632,25.75,25.632,25.75,1500,20.7228492862645,20.8182494195268,20.7228492862645,20.8182494195268,1855.34332025877,0.0,1.0
2011-05-04,25.532,25.532,25.4,25.49,2600,20.6420017157032,20.6420017157032,20.5352829225624,20.6080457360675,3215.92842178187,0.0,1.0
2011-05-05,25.22,25.408,25.22,25.39,4600,20.3897572955521,20.5417507282073,20.3897572955521,20.5271981655062,5689.71951546021,0.0,1.0
2011-05-06,25.63,25.64,25.51,25.51,3600,20.7212323348533,20.7293170919094,20.6242152501798,20.6242152501798,4452.82396862104,0.0,1.0
2011-05-09,25.48,25.51,25.32,25.42,3000,20.5999609790114,20.6242152501798,20.4706048661133,20.5514524366746,3710.68664051753,0.0,1.0
2011-05-10,25.61,25.629,25.5,25.5,6300,20.705062820741,20.7204238591477,20.6161304931236,20.6161304931236,7792.44194508683,0.0,1.0
2011-05-11,25.28,25.6,25.28,25.6,900,20.4382658378888,20.6969780636849,20.4382658378888,20.6969780636849,1113.20599215526,0.0,1.0
2011-05-12,25.37,25.4,25.11,25.13,4000,20.511028651394,20.5352829225624,20.3008249679347,20.3169944820469,4947.58218735671,0.0,1.0
2011-05-13,25.1818,25.44,25.1818,25.44,2600,20.3588735235977,20.5676219507869,20.3588735235977,20.5676219507869,3215.92842178186,0.0,1.0
2011-05-16,25.18,25.4799,25.18,25.19,9700,20.3574182673276,20.5998801314408,20.3574182673276,20.3655030243837,11997.88680434,0.0,1.0
2011-05-17,25.08,25.0809,24.951,25.0,47800,20.2765706967663,20.2772983249014,20.1722773307423,20.2118926403173,59123.6071389127,0.0,1.0
2011-05-18,25.263,25.292,25.14,25.2,10100,20.4245217508934,20.4479675463562,20.3250792391031,20.3735877814398,12492.6450230757,0.0,1.0
2011-05-19,25.31,25.39,25.204,25.39,9900,20.4625201090572,20.5271981655062,20.3768216842623,20.5271981655062,12245.2659137079,0.0,1.0
2011-05-20,25.202,25.202,25.09,25.1,4400,20.375204732851,20.375204732851,20.2846554538224,20.2927402108786,5442.3404060924,0.0,1.0
2011-05-23,24.81,24.83,24.71,24.76,3300,20.0582822562509,20.0744517703631,19.9774346856896,20.0178584709702,4081.75530456928,0.0,1.0
2011-05-24,24.78,24.81,24.72,24.81,5200,20.0340279850825,20.0582822562509,19.9855194427457,20.0582822562509,6431.85684356372,0.0,1.0
2011-05-25,24.8,24.829,24.69,24.75,5000,20.0501974991947,20.0736432946575,19.9612651715774,20.0097737139141,6184.4777341959,0.0,1.0
2011-05-26,24.93,24.93,24.68,24.72,2000,20.1552993409244,20.1552993409244,19.9531804145212,19.9855194427457,2473.79109367835,0.0,1.0
2011-05-27,25.03,25.1,24.9701,24.9701,7400,20.2361469114857,20.2927402108786,20.1877192167195,20.1877192167195,9153.0270466099,0.0,1.0
2011-05-31,25.248,25.39,25.2,25.35,11400,20.4123946153092,20.5271981655062,20.3735877814398,20.4948591372817,14100.6092339667,0.0,1.0
2011-06-01,24.71,25.0299,24.71,25.0299,3900,19.9774346856896,20.2360660639151,19.9774346856896,20.2360660639151,4823.89263267279,0.0,1.0
2011-06-02,24.613,24.6896,24.5,24.6801,15300,19.8990125422452,19.9609417812951,19.8076547875109,19.9532612620918,18924.5018666394,0.0,1.0
2011-06-03,24.481,24.6,24.43,24.5502,1900,19.7922937491043,19.8885023580722,19.7510614881181,19.8482402679327,2350.10153899444,0.0,1.0
2011-06-06,24.17,24.34,24.14,24.34,3600,19.5408578046588,19.6782986746129,19.5166035334904,19.6782986746129,4452.82396862103,0.0,1.0
2011-06-07,24.2314,24.25,24.19,24.25,1600,19.5904982129834,19.6055358611078,19.557027318771,19.6055358611078,1979.03287494268,0.0,1.0
2011-06-08,23.92,24.069,23.89,24.02,4000,19.3387388782556,19.4592017583919,19.3144846070872,19.4195864488168,4947.58218735671,0.0,1.0
2011-06-09,24.18,24.21,24.1116,24.1116,2300,19.5489425617149,19.5731968328833,19.493642823451,19.493642823451,2844.85975773011,0.0,1.0
2011-06-10,23.8638,23.94,23.75,23.94,2300,19.2933025436001,19.3549083923678,19.2012980083014,19.3549083923678,2844.85975773012,0.0,1.0
2011-06-13,23.81,23.81,23.81,23.81,2000,19.2498065506382,19.2498065506382,19.2498065506382,19.2498065506382,2473.79109367835,0.0,1.0
2011-06-14,24.11,24.19,24.11,24.12,5700,19.492349262322,19.557027318771,19.492349262322,19.5004340193781,7050.30461698331,0.0,1.0
2011-06-15,23.711,23.9899,23.65,23.9899,2800,19.1697674557825,19.3952513300779,19.1204504377401,19.3952513300779,3463.3075311497,0.0,1.0
2011-06-16,23.61,23.82,23.61,23.81,2600,19.0881114095156,19.2578913076943,19.0881114095156,19.2498065506382,3215.92842178187,0.0,1.0
2011-06-17,23.78,23.91,23.78,23.89,1000,19.2255522794698,19.3306541211995,19.2255522794698,19.3144846070872,1236.89554683918,0.0,1.0
2011-06-20,23.914,23.94,23.78,23.78,2200,19.3338880240219,19.3549083923678,19.2255522794698,19.2255522794698,2721.17020304619,0.0,1.0
2011-06-21,24.13,24.15,23.91,23.91,4000,19.6229180887784,19.6391824220472,19.4440104228219,19.4440104228219,4918.73836313856,0.1415,1.0
2011-06-22,24.0,24.2152,24.0,24.21,2900,19.5171999225314,19.6922041485034,19.5171999225314,19.6879754218535,3566.08531327545,0.0,1.0
2011-06-23,23.8601,23.94,23.589,23.6,4500,19.4034309113163,19.4684069227251,19.182967873858,19.1919132571559,5533.58065853088,0.0,1.0
2011-06-24,23.5535,23.65,23.52,23.65,4500,19.154098682306,19.2325740903278,19.1268559240808,19.2325740903278,5533.58065853086,0.0,1.0
2011-06-27,23.7625,23.796,23.56,23.56,3100,19.3240609649647,19.3513037231899,19.1593845906183,19.1593845906183,3812.02223143238,0.0,1.0
2011-06-28,23.8999,23.8999,23.8999,23.8999,300,19.4357969345212,19.4357969345212,19.4357969345212,19.4357969345212,368.905377235391,0.0,1.0
2011-06-29,24.35,24.35,24.21,24.21,3400,19.801825754735,19.801825754735,19.6879754218535,19.6879754218535,4180.92760866777,0.0,1.0
2011-06-30,24.58,24.58,24.46,24.46,1400,19.9888655873259,19.9888655873259,19.8912795877132,19.8912795877132,1721.55842709849,0.0,1.0
2011-07-01,24.95,24.95,24.75,24.75,27600,20.2897557527983,20.2897557527983,20.1271124201105,20.1271124201105,33939.294705656,0.0,1.0
2011-07-05,24.86,25.0,24.74,25.0,59000,20.2165662530888,20.3304165859702,20.1189802534761,20.3304165859702,72551.3908562936,0.0,1.0
2011-07-06,24.6916,24.77,24.63,24.77,1500,20.0796205669657,20.1433767533793,20.0295264204978,20.1433767533793,1844.52688617696,0.0,1.0
2011-07-07,25.07,25.07,24.88,24.94,5700,20.3873417524109,20.3873417524109,20.2328305863575,20.2816235861639,7009.20216747245,0.0,1.0
2011-07-08,24.71,24.7507,24.71,24.7507,1300,20.094583753573,20.1276816717749,20.094583753573,20.1276816717749,1598.58996802003,0.0,1.0
2011-07-11,24.27,24.5,24.24,24.5,13200,19.7367684216599,19.9238082542508,19.7123719217567,19.9238082542508,16231.8365983572,0.0,1.0
2011-07-12,24.296,24.4,24.21,24.21,2900,19.7579120549093,19.8424865879069,19.6879754218535,19.6879754218535,3566.08531327545,0.0,1.0
2011-07-13,24.322,24.5422,24.322,24.34,23700,19.7790556881587,19.9581259974479,19.7790556881587,19.7936935881006,29143.5248015959,0.0,1.0
2011-07-14,24.1165,24.32,24.0835,24.31,3300,19.611939663822,19.7774292548318,19.5851035139285,19.7692970881974,4057.95914958931,0.0,1.0
2011-07-15,24.13,24.13,23.9972,24.11,4200,19.6229180887784,19.6229180887784,19.5149229158738,19.6066537555097,5164.67528129549,0.0,1.0
2011-07-18,23.81,24.02,23.7116,24.02,6200,19.362688756478,19.5334642558002,19.2826682367956,19.5334642558002,7624.04446286477,0.0,1.0
2011-07-19,24.14,24.14,23.92,23.95,5800,19.6310502554128,19.6310502554128,19.4521425894563,19.4765390893595,7132.17062655092,0.0,1.0
2011-07-20,24.2,24.32,24.2,24.2205,18300,19.6798432552192,19.7774292548318,19.6798432552192,19.6965141968197,22503.2280113588,0.0,1.0
2011-07-21,24.69,24.73,24.39,24.43,5300,20.0783194203042,20.1108480868417,19.8343544212725,19.8668830878101,6517.32833115858,0.0,1.0
2011-07-22,24.7,24.73,24.69,24.7,1100,20.0864515869386,20.1108480868417,20.0783194203042,20.0864515869386,1352.6530498631,0.0,1.0
2011-07-25,24.61,24.61,24.57,24.57,300,20.0132620872291,20.0132620872291,19.9807334206915,19.9807334206915,368.905377235391,0.0,1.0
2011-07-26,24.583,24.5972,24.583,24.5972,400,19.9913052373162,20.0028529139371,19.9913052373162,20.0028529139371,491.873836313856,0.0,1.0
2011-07-27,23.9392,24.13,23.93,24.13,5700,19.4677563493943,19.6229180887784,19.4602747560907,19.6229180887784,7009.20216747245,0.0,1.0
2011-07-28,23.878,24.14,23.878,24.14,4000,19.4179874895919,19.6310502554128,19.4179874895919,19.6310502554128,4918.73836313854,0.0,1.0
2011-07-29,23.77,23.8525,23.46,23.46,6000,19.3301600899405,19.3972504646742,19.0780629242744,19.0780629242744,7378.10754470782,0.0,1.0
2011-08-01,23.492,23.78,23.492,23.78,4800,19.1040858575045,19.3382922565749,19.1040858575045,19.3382922565749,5902.48603576626,0.0,1.0
2011-08-02,22.92,23.41,22.92,23.28,12700,18.6389259260175,19.0374020911025,18.6389259260175,18.9316839248555,15616.9943029649,0.0,1.0
2011-08-03,22.88,22.9,22.381,22.9,21900,18.6063972594799,18.6226615927487,18.200602144424,18.6226615927487,26930.0925381836,0.0,1.0
2011-08-04,21.742,22.59,21.7,22.59,22300,17.6809566964866,18.3705644270827,17.6468015966221,18.3705644270827,27421.9663744974,0.0,1.0
2011-08-05,21.5901,21.83,20.945,21.15,18900,17.5574290853102,17.7525197628692,17.0328230157258,17.1995324317308,23241.0387658297,0.0,1.0
2011-08-08,20.104,21.15,20.0,20.94,28400,16.3489078017738,17.1995324317308,16.2643332687762,17.0287569324086,34923.0423782837,0.0,1.0
2011-08-09,20.86,20.86,19.81,20.29,13800,16.9636995993335,16.9636995993335,16.1098221027228,16.5001661011734,16969.6473528281,0.0,1.0
2011-08-10,20.03,20.67,20.03,20.62,14600,16.2887297686793,16.8091884332802,16.2887297686793,16.7685276001082,17953.3950254558,0.0,1.0
2011-08-11,21.42,21.42,20.34,20.34,9400,17.4191009308593,17.4191009308593,16.5408269343454,16.5408269343454,11559.0351533756,0.0,1.0
2011-08-12,21.249,21.52,21.21,21.52,6300,17.2800408814112,17.5004225972032,17.2483254315371,17.5004225972032,7747.01292194324,0.0,1.0
2011-08-15,21.78,21.78,21.05,21.36,20500,17.7118589296972,17.7118589296972,17.1182107653869,17.3703079310529,25208.5341110852,0.0,1.0
2011-08-16,21.708,21.804,21.56,21.62,2200,17.6533073299296,17.7313761296198,17.5329512637407,17.581744263547,2705.30609972621,0.0,1.0
2011-08-17,21.63,21.63,21.5876,21.63,2100,17.5898764301814,17.5898764301814,17.5553960436516,17.5898764301814,2582.33764064774,0.0,1.0
2011-08-18,20.548,21.04,20.548,21.04,5100,16.7099760003406,17.1100785987525,16.7099760003406,17.1100785987525,6271.39141300167,0.0,1.0
2011-08-19,20.27,20.522,20.27,20.34,2800,16.4839017679046,16.6888323670912,16.4839017679046,16.5408269343454,3443.116854197,0.0,1.0
2011-08-22,20.26,20.62,20.26,20.57,11600,16.4757696012703,16.7685276001082,16.4757696012703,16.7278667669363,14264.3412531018,0.0,1.0
2011-08-23,20.94,20.96,20.49,20.49,7900,17.0287569324086,17.0450212656774,16.6628094338612,16.6628094338612,9714.50826719867,0.0,1.0
2011-08-24,21.29,21.29,20.9905,21.0,5400,17.3133827646122,17.3133827646122,17.0698243739123,17.077549932215,6640.29679023706,0.0,1.0
2011-08-25,20.93,21.32,20.86,21.32,7900,17.0206247657743,17.3377792645154,16.9636995993335,17.3377792645154,9714.50826719862,0.0,1.0
2011-08-26,21.06,21.06,21.003,21.003,300,17.1263429320213,17.1263429320213,17.0799895822053,17.0799895822053,368.905377235392,0.0,1.0
2011-08-29,21.9675,21.9675,21.66,21.66,8700,17.864337054092,17.864337054092,17.6142729300846,17.6142729300846,10698.2559398264,0.0,1.0
2011-08-30,21.8675,22.0,21.78,21.78,1400,17.7830153877481,17.8907665956538,17.7118589296972,17.7118589296972,1721.5584270985,0.0,1.0
2011-08-31,22.14,22.38,22.114,22.29,3200,18.0046169285352,18.1997889277605,17.9834732952858,18.126599428051,3934.99069051085,0.0,1.0
2011-09-01,21.94,22.34,21.94,22.2,1700,17.8419735958475,18.167260261223,17.8419735958475,18.0534099283415,2090.46380433388,0.0,1.0
2011-09-02,21.3,21.46,21.3,21.43,900,17.3215149312466,17.4516295973968,17.3215149312466,17.4272330974937,1106.71613170618,0.0,1.0
2011-09-06,21.01,21.1,20.91,20.93,3200,17.0856820988494,17.1588715985589,17.0043604325055,17.0206247657743,3934.99069051083,0.0,1.0
2011-09-07,21.76,21.78,21.3796,21.38,6200,17.6955945964285,17.7118589296972,17.3862469776563,17.3865722643217,7624.04446286475,0.0,1.0
2011-09-08,21.59,21.85,21.5196,21.65,2400,17.5573477636439,17.768784096138,17.5000973105378,17.6061407634502,2951.24301788313,0.0,1.0
2011-09-09,20.951,21.34,20.951,21.34,1800,17.0377023157065,17.3540435977842,17.0377023157065,17.3540435977842,2213.43226341235,0.0,1.0
2011-09-12,21.05,21.05,20.6125,20.791,14100,17.1182107653869,17.1182107653869,16.7624284751324,16.9075876495563,17338.5527300634,0.0,1.0
2011-09-13,21.29,21.325,21.07,21.07,3200,17.3133827646122,17.3418453478326,17.1344750986557,17.1344750986557,3934.99069051085,0.0,1.0
2011-09-14,21.56,21.6912,21.13,21.38,5600,17.5329512637407,17.6396452899839,17.183268098462,17.3865722643217,6886.23370839398,0.0,1.0
2011-09-15,21.844,21.844,21.7,21.72,1300,17.7639047961573,17.7639047961573,17.6468015966221,17.6630659298909,1598.58996802003,0.0,1.0
2011-09-16,21.97,22.0114,21.81,22.0114,3200,17.8663700957506,17.900037265617,17.7362554296004,17.900037265617,3934.99069051085,0.0,1.0
2011-09-19,21.69,21.76,21.44,21.58,2800,17.6386694299878,17.6955945964285,17.435365264128,17.5492155970095,3443.11685419698,0.0,1.0
2011-09-20,21.69,21.96,21.69,21.76,11300,17.6386694299878,17.8582379291162,17.6386694299878,17.6955945964285,13895.4358758664,0.0,1.0
2011-09-21,20.8728,21.62,20.8728,21.58,12400,16.9741087726256,17.581744263547,16.9741087726256,17.5492155970095,15248.0889257295,0.0,1.0
2011-09-22,20.02,20.21,19.83,20.17,9600,16.2805976020449,16.4351087680983,16.1260864359916,16.4025801015608,11804.9720715326,0.0,1.0
2011-09-23,20.175,20.3,19.94,19.94,6600,16.406646184878,16.5082982678078,16.2155402689698,16.2155402689698,8115.91829917859,0.0,1.0
2011-09-26,20.646,20.646,20.1101,20.29,3100,16.7896712333576,16.7896712333576,16.3538684234208,16.5001661011734,3812.02223143239,0.0,1.0
2011-09-27,21.03,21.2688,21.03,21.2688,2500,17.1019464321181,17.2961425713473,17.1019464321181,17.2961425713473,3074.2114769616,0.0,1.0
2011-09-28,20.61,20.9326,20.61,20.87,9300,16.7603954334738,17.0227391290992,16.7603954334738,16.9718317659679,11436.0666942972,0.0,1.0
2011-09-29,20.56,20.86,20.5,20.72,2500,16.7197346003019,16.9636995993335,16.6709416004956,16.8498492664521,3074.2114769616,0.0,1.0
2011-09-30,19.94,20.3025,19.94,20.3025,1000,16.2155402689698,16.5103313094664,16.2155402689698,16.5103313094664,1229.68459078464,0.0,1.0
2011-10-03,19.3966,20.06,19.36,19.81,3400,15.7736383340572,16.3131262685825,15.7438746041753,16.1098221027228,4180.92760866777,0.0,1.0
2011-10-04,19.69,19.69,18.98,18.98,7100,16.0122361031101,16.0122361031101,15.4348522720686,15.4348522720686,8730.76059457095,0.0,1.0
2011-10-05,20.43,20.43,20.16,20.16,400,16.6140164340549,16.6140164340549,16.3944479349264,16.3944479349264,491.873836313854,0.0,1.0
2011-10-06,20.83,20.83,20.35,20.35,3800,16.9393030994304,16.9393030994304,16.5489591009797,16.5489591009797,4672.80144498162,0.0,1.0
2011-10-07,20.5,20.8425,20.5,20.8425,3000,16.6709416004956,16.9494683077234,16.6709416004956,16.9494683077234,3689.05377235391,0.0,1.0
2011-10-10,21.1012,21.2999,21.1012,21.2901,800,17.159847458555,17.3214336095803,17.159847458555,17.3134640862786,983.74767262771,0.0,1.0
2011-10-11,21.42,21.43,21.1672,21.2,2900,17.4191009308593,17.4272330974937,17.2135197583419,17.2401932649027,3566.08531327545,0.0,1.0
2011-10-12,21.72,21.85,21.72,21.724,3600,17.6630659298909,17.768784096138,17.6630659298909,17.6663187965447,4426.8645268247,0.0,1.0
2011-10-13,21.64,21.64,21.41,21.41,1000,17.5980085968158,17.5980085968158,17.4109687642249,17.4109687642249,1229.68459078464,0.0,1.0
2011-10-14,21.81,21.81,21.78,21.78,300,17.7362554296004,17.7362554296004,17.7118589296972,17.7118589296972,368.905377235392,0.0,1.0
2011-10-17,21.38,21.53,21.38,21.53,600,17.3865722643217,17.5085547638375,17.3865722643217,17.5085547638375,737.810754470784,0.0,1.0
2011-10-18,21.89,21.89,21.2,21.2,7500,17.8013127626755,17.8013127626755,17.2401932649027,17.2401932649027,9222.6344308848,0.0,1.0
2011-10-19,21.57,21.95,21.5605,21.92,107700,17.5410834303751,17.8501057624818,17.5333578720724,17.8257092625787,132437.030427506,0.0,1.0
2011-10-20,21.73,21.73,21.5652,21.5701,1900,17.6711980965253,17.6711980965253,17.5371799903906,17.5411647520414,2336.40072249081,0.0,1.0
2011-10-21,22.18,22.18,21.9772,22.0585,3000,18.0371455950728,18.0371455950728,17.8722252557274,17.9383397704649,3689.05377235391,0.0,1.0
2011-10-24,22.538,22.58,22.21,22.21,4900,18.3282771605839,18.3624322604483,18.0615420949759,18.0615420949759,6025.45449484471,0.0,1.0
2011-10-25,22.05,22.23,22.04,22.23,3600,17.9314274288257,18.0778064282447,17.9232952621913,18.0778064282447,4426.8645268247,0.0,1.0
2011-10-26,22.49,22.49,22.15,22.2586,3700,18.2892427607388,18.2892427607388,18.0127490951696,18.1010644248191,4549.83298590316,0.0,1.0
2011-10-27,23.28,23.49,23.06,23.07,8500,18.9316839248555,19.1024594241776,18.7527762588989,18.7609084255333,10452.3190216694,0.0,1.0
2011-10-28,23.42,23.42,23.24,23.24,4600,19.0455342577369,19.0455342577369,18.8991552583179,18.8991552583179,5656.54911760933,0.0,1.0
2011-10-31,22.82,23.0,22.82,22.9899,1400,18.5576042596736,18.7039832590926,18.5576042596736,18.6957697707919,1721.55842709849,0.0,1.0
2011-11-01,21.93,22.28,21.876,22.06,8100,17.8338414292131,18.1184672614166,17.7899277293874,17.9395595954601,9960.44518535555,0.0,1.0
2011-11-02,22.32,22.332,22.1645,22.24,7000,18.1509959279542,18.1607545279155,18.0245407367895,18.0859385948791,8607.79213549247,0.0,1.0
2011-11-03,22.648,22.648,22.54,22.614,1000,18.4177309935621,18.4177309935621,18.3299035939107,18.3900816270052,1229.68459078464,0.0,1.0
2011-11-04,22.601,22.6785,22.36,22.4,7000,18.3795098103805,18.442534101797,18.1835245944918,18.2160532610293,8607.79213549247,0.0,1.0
2011-11-07,22.749,22.7925,22.49,22.56,6600,18.4998658765694,18.535240801429,18.2892427607388,18.3461679271795,8115.91829917863,0.0,1.0
2011-11-08,22.994,22.994,22.97,22.97,2000,18.699103959112,18.699103959112,18.6795867591894,18.6795867591894,2459.36918156927,0.0,1.0
2011-11-09,22.241,22.45,22.241,22.45,1500,18.0867518115425,18.2567140942012,18.0867518115425,18.2567140942012,1844.52688617696,0.0,1.0
2011-11-10,22.264,22.3691,22.264,22.34,2200,18.1054557948016,18.190924866129,18.1054557948016,18.167260261223,2705.30609972621,0.0,1.0
2011-11-11,22.71,22.86,22.64,22.64,4300,18.4681504266953,18.5901329262112,18.4112252602546,18.4112252602546,5287.64374037396,0.0,1.0
2011-11-14,22.531,22.63,22.48,22.63,3200,18.3225846439398,18.4030930936202,18.2811105941044,18.4030930936202,3934.99069051084,0.0,1.0
2011-11-15,22.6701,22.6701,22.6701,22.6701,200,18.4357030818241,18.4357030818241,18.4357030818241,18.4357030818241,245.936918156928,0.0,1.0
2011-11-16,22.5708,22.5708,22.4399,22.4399,1500,18.3549506671446,18.3549506671446,18.2485006059005,18.2485006059005,1844.52688617696,0.0,1.0
2011-11-17,21.511,22.1,21.49,22.1,8500,17.4931036472322,17.9720882619977,17.4760260973,17.9720882619977,10452.3190216694,0.0,1.0
2011-11-18,21.58,21.676,21.46,21.52,17800,17.5492155970095,17.6272843966996,17.4516295973968,17.5004225972032,21888.3857159665,0.0,1.0
2011-11-21,21.17,21.2,21.03,21.2,7400,17.2157967649996,17.2401932649027,17.1019464321181,17.2401932649027,9099.66597180631,0.0,1.0
2011-11-22,21.12,21.12,20.902,21.01,3700,17.1751359318276,17.1751359318276,16.997854699198,17.0856820988494,4549.83298590317,0.0,1.0
2011-11-23,20.58,20.78,20.49,20.78,6000,16.7359989335707,16.8986422662584,16.6628094338612,16.8986422662584,7378.10754470782,0.0,1.0
2011-11-25,20.52,20.52,20.52,20.52,200,16.6872059337643,16.6872059337643,16.6872059337643,16.6872059337643,245.936918156928,0.0,1.0
2011-11-28,21.05,21.19,20.98,20.98,4200,17.1182107653869,17.2320610982683,17.0612855989462,17.0612855989462,5164.67528129549,0.0,1.0
2011-11-29,21.11,21.158,21.06,21.06,1500,17.1670037651932,17.2060381650383,17.1263429320213,17.1263429320213,1844.52688617696,0.0,1.0
2011-11-30,21.9107,22.03,21.72,21.72,5200,17.8181463476087,17.9151630955569,17.6630659298909,17.6630659298909,6394.35987208012,0.0,1.0
2011-12-01,22.16,22.18,22.03,22.09,5200,18.020881261804,18.0371455950728,17.9151630955569,17.9639560953633,6394.35987208012,0.0,1.0
2011-12-02,22.132,22.412,22.132,22.35,2200,17.9981111952277,18.2258118609906,17.9981111952277,18.1753924278574,2705.30609972621,0.0,1.0
2011-12-05,22.451,22.6238,22.45,22.45,5400,18.2575273108647,18.3980511503069,18.2567140942012,18.2567140942012,6640.29679023704,0.0,1.0
2011-12-06,22.46,22.535,22.42,22.42,2100,18.2648462608356,18.3258375105935,18.2323175942981,18.2323175942981,2582.33764064775,0.0,1.0
2011-12-07,22.65,22.65,22.402,22.485,3300,18.419357426889,18.419357426889,18.2176796943562,18.2851766774216,4057.95914958931,0.0,1.0
2011-12-08,21.931,22.02,21.931,22.02,3500,17.8346546458765,17.9070309289226,17.8346546458765,17.9070309289226,4303.89606774624,0.0,1.0
2011-12-09,22.292,22.32,22.2,22.2,5000,18.1282258613779,18.1509959279542,18.0534099283415,18.0534099283415,6148.4229539232,0.0,1.0
2011-12-12,21.73,22.12,21.726,22.12,7300,17.6711980965253,17.9883525952664,17.6679452298715,17.9883525952664,8976.69751272786,0.0,1.0
2011-12-13,21.81,22.0905,21.81,22.0905,8600,17.7362554296004,17.964362703695,17.7362554296004,17.964362703695,10575.2874807479,0.0,1.0
2011-12-14,21.4052,21.465,21.34,21.42,2000,17.4070653242404,17.455695680714,17.3540435977842,17.4191009308593,2459.36918156927,0.0,1.0
2011-12-15,21.392,21.61,21.392,21.61,4300,17.396330864283,17.5736120969126,17.396330864283,17.5736120969126,5287.64374037394,0.0,1.0
2011-12-16,21.36,21.38,21.36,21.37,1400,17.3703079310529,17.3865722643217,17.3703079310529,17.3784400976873,1721.5584270985,0.0,1.0
2011-12-19,20.986,21.26,20.986,21.26,19000,17.0661648989268,17.2889862647091,17.0661648989268,17.2889862647091,23364.0072249082,0.0,1.0
2011-12-20,21.788,21.8,21.43,21.43,21600,17.7183646630048,17.728123262966,17.4272330974937,17.4272330974937,26561.1871609481,0.0,1.0
2011-12-21,21.58,21.64,21.36,21.64,7400,17.777078906105,17.8265054461591,17.5958482592402,17.8265054461591,8983.0281365944,0.2802,1.0
2011-12-22,21.9,21.93,21.8,21.8,26400,18.0406871197266,18.0654003897536,17.9583095529699,17.9583095529699,32047.5598386611,0.0,1.0
2011-12-23,22.0701,22.0701,21.97,22.03,4500,18.1808113607798,18.1808113607798,18.0983514164563,18.1477779565104,5462.65224522632,0.0,1.0
2011-12-27,22.01,22.09,22.0,22.09,61600,18.131302443159,18.1972044965644,18.1230646864834,18.1972044965644,74777.6396235425,0.0,1.0
2011-12-28,21.74,21.93,21.73,21.93,2700,17.9088830129158,18.0654003897536,17.9006452562401,18.0654003897536,3277.59134713579,0.0,1.0
2011-12-29,21.85,21.85,21.75,21.75,11100,17.9994983363482,17.9994983363482,17.9171207695915,17.9171207695915,13474.5422048916,0.0,1.0
2011-12-30,21.85,21.903,21.83,21.83,25500,17.9994983363482,18.0431584467293,17.9830228229969,17.9830228229969,30955.0293896158,0.0,1.0
2012-01-03,22.52,22.52,22.23,22.23,3500,18.5514280336184,18.5514280336184,18.3125330900239,18.3125330900239,4248.72952406491,0.0,1.0
2012-01-04,22.47,22.47,22.25,22.25,3000,18.51023925024,18.51023925024,18.3290086033752,18.3290086033752,3641.76816348422,0.0,1.0
2012-01-05,22.51,22.55,22.26,22.29,4800,18.5431902769427,18.5761413036454,18.3372463600509,18.3619596300779,5826.82906157475,0.0,1.0
2012-01-06,22.51,22.59,22.5,22.59,7800,18.5431902769427,18.6090923303481,18.5349525202671,18.6090923303481,9468.59722505896,0.0,1.0
2012-01-09,22.58,22.6292,22.5,22.6,7500,18.6008545736725,18.6413843365168,18.5349525202671,18.6173300870238,9104.4204087105,0.0,1.0
2012-01-10,23.03,23.07,22.94,22.94,5300,18.9715536240778,19.0045046507805,18.8974138139967,18.8974138139967,6433.79042215544,0.0,1.0
2012-01-11,23.16,23.192,23.072,23.072,2800,19.0786444608616,19.1050052822237,19.0061522021156,19.0061522021156,3398.98361925192,0.0,1.0
2012-01-12,23.27,23.273,23.09,23.14,7600,19.169259784294,19.1717311112967,19.0209801641318,19.0621689475102,9225.81268082665,0.0,1.0
2012-01-13,23.074,23.1,22.87,23.09,6800,19.0077997534508,19.0292179208075,18.839749517267,19.0209801641318,8254.67450389753,0.0,1.0
2012-01-17,23.21,23.373,23.21,23.33,6000,19.1198332442399,19.2541086780534,19.1198332442399,19.218686324348,7283.53632696843,0.0,1.0
2012-01-18,23.6,23.62,23.47,23.48,6300,19.4411057545912,19.4575812679426,19.3340149178075,19.3422526744831,7647.71314331685,0.0,1.0
2012-01-19,23.82,23.88,23.68,23.68,12600,19.6223364014561,19.6717629415101,19.5070078079966,19.5070078079966,15295.4262866337,0.0,1.0
2012-01-20,23.8848,23.8848,23.784,23.8,15900,19.6757170647144,19.6757170647144,19.5926804774236,19.6058608881047,19301.3712664663,0.0,1.0
2012-01-23,23.928,24.02,23.8192,23.88,7300,19.7113041735534,19.7870915349696,19.621677380922,19.6717629415101,8861.63586447822,0.0,1.0
2012-01-24,23.91,23.91,23.73,23.73,4700,19.6964762115371,19.6964762115371,19.548196591375,19.548196591375,5705.4367894586,0.0,1.0
2012-01-25,24.1299,24.13,23.77,23.77,4500,19.8776244808352,19.877706858402,19.5811476180777,19.5811476180777,5462.65224522632,0.0,1.0
2012-01-26,23.872,24.0297,23.834,24.0297,2600,19.6651727361696,19.795082158945,19.633869260802,19.795082158945,3156.19907501964,0.0,1.0
2012-01-27,23.968,23.968,23.78,23.78,4800,19.744255200256,19.744255200256,19.5893853747534,19.5893853747534,5826.82906157475,0.0,1.0
2012-01-30,23.824,23.824,23.61,23.72,8000,19.6256315041263,19.6256315041263,19.4493435112669,19.5399588346993,9711.38176929124,0.0,1.0
2012-01-31,23.8875,23.99,23.808,23.99,2400,19.6779412590169,19.7623782649425,19.6124510934453,19.7623782649425,2913.41453078736,0.0,1.0
2012-02-01,24.3301,24.401,24.0,24.0,3000,20.0425443694822,20.1009500643127,19.7706160216182,19.7706160216182,3641.76816348421,0.0,1.0
2012-02-02,24.24,24.33,24.21,24.21,8800,19.9683221818344,20.0424619919155,19.9436089118074,19.9436089118074,10682.5199462203,0.0,1.0
2012-02-03,24.698,24.724,24.57,24.58,7700,20.3456114375803,20.367029604937,20.2401681521316,20.2484059088073,9347.20495294279,0.0,1.0
2012-02-06,24.7788,24.7788,24.64,24.67,3300,20.4121725115197,20.4121725115197,20.2978324488614,20.3225457188884,4005.94497983263,0.0,1.0
2012-02-07,24.804,24.81,24.7,24.7,1600,20.4329316583424,20.4378743123478,20.3472589889154,20.3472589889154,1942.27635385825,0.0,1.0
2012-02-08,24.8004,24.9203,24.75,24.81,4600,20.4299660659392,20.5287367684805,20.3884477722938,20.4378743123478,5584.04451734245,0.0,1.0
2012-02-09,24.9312,24.9312,24.834,24.86,3900,20.537715923257,20.537715923257,20.4576449283694,20.4790630957262,4734.29861252947,0.0,1.0
2012-02-10,24.632,24.69,24.568,24.69,4500,20.2912422435208,20.3390212322397,20.2385206007965,20.3390212322397,5462.65224522632,0.0,1.0
2012-02-13,24.83,24.8378,24.8072,24.8072,1200,20.4543498256992,20.4607752759062,20.4355677404786,20.4355677404786,1456.70726539368,0.0,1.0
2012-02-14,24.6702,24.75,24.64,24.74,7900,20.3227104740219,20.3884477722938,20.2978324488614,20.3802100156181,9589.98949717508,0.0,1.0
2012-02-15,24.715,24.9108,24.715,24.8101,3200,20.3596156239289,20.5209108996386,20.3596156239289,20.4379566899146,3884.55270771649,0.0,1.0
2012-02-16,24.9595,24.968,24.7499,24.75,3500,20.5610287746491,20.5680308678235,20.388365394727,20.3884477722938,4248.72952406492,0.0,1.0
2012-02-17,25.001,25.08,24.92,25.07,14600,20.5952154648532,20.660293742591,20.5284896357802,20.6520559859154,17723.2717289565,0.0,1.0
2012-02-21,25.064,25.2456,25.06,25.177,3400,20.6471133319099,20.7967109931402,20.6438182292397,20.7401999823451,4127.33725194878,0.0,1.0
2012-02-22,25.02,25.1,25.02,25.1,1800,20.610867202537,20.6767692559424,20.610867202537,20.6767692559424,2185.06089809052,0.0,1.0
2012-02-23,25.12,25.159,25.091,25.11,1900,20.6932447692937,20.7253720203289,20.6693552749343,20.685007012618,2306.45317020667,0.0,1.0
2012-02-24,25.1,25.18,25.1,25.1601,1800,20.6767692559424,20.7426713093478,20.6767692559424,20.7262781735632,2185.06089809052,0.0,1.0
2012-02-27,25.2,25.2,24.874,24.95,1400,20.7591468226991,20.7591468226991,20.4905959550721,20.5532029058073,1699.49180962597,0.0,1.0
2012-02-28,25.151,25.24,25.151,25.2,4200,20.7187818149883,20.7920978494018,20.7187818149883,20.7591468226991,5098.47542887789,0.0,1.0
2012-02-29,25.101,25.23,25.06,25.0945,1100,20.6775930316099,20.7838600927261,20.6438182292397,20.6722384897708,1335.31499327755,0.0,1.0
2012-03-01,25.3,25.3,25.125,25.125,1000,20.8415243894559,20.8415243894559,20.6973636476316,20.6973636476316,1213.9227211614,0.0,1.0
2012-03-02,25.1416,25.1416,25.11,25.11,600,20.7110383237132,20.7110383237132,20.685007012618,20.685007012618,728.353632696841,0.0,1.0
2012-03-05,24.9,25.0,24.86,25.0,6400,20.5120141224289,20.5943916891856,20.4790630957262,20.5943916891856,7769.10541543297,0.0,1.0
2012-03-06,24.36,24.38,24.28,24.3565,6100,20.0671752619425,20.0836507752938,20.0012732085371,20.064292047106,7404.92859908455,0.0,1.0
2012-03-07,24.649,24.664,24.41,24.41,2700,20.3052464298695,20.317603064883,20.1083640453209,20.1083640453209,3277.59134713578,0.0,1.0
2012-03-08,25.01,25.01,24.73,24.73,2800,20.6026294458613,20.6026294458613,20.3719722589424,20.3719722589424,3398.98361925193,0.0,1.0
2012-03-09,25.1308,25.169,24.96,25.03,4400,20.7021415465035,20.7336097770045,20.5614406624829,20.6191049592127,5341.25997311016,0.0,1.0
2012-03-12,24.9297,25.01,24.832,25.01,3200,20.5364802597556,20.6026294458613,20.4559973770343,20.6026294458613,3884.5527077165,0.0,1.0
2012-03-13,25.49,25.49,25.13,25.13,4600,20.9980417662937,20.9980417662937,20.7014825259694,20.7014825259694,5584.04451734244,0.0,1.0
2012-03-14,25.32,25.5,25.28,25.45,4700,20.8579999028072,21.0062795229693,20.8250488761045,20.965090739591,5705.43678945859,0.0,1.0
2012-03-15,25.562,25.562,25.5195,25.5195,1900,21.0573536143585,21.0573536143585,21.0223431484869,21.0223431484869,2306.45317020667,0.0,1.0
2012-03-16,25.6675,25.69,25.61,25.62,4200,21.1442619472869,21.1627968998072,21.0968948464018,21.1051326030774,5098.47542887789,0.0,1.0
2012-03-19,25.734,25.8896,25.58,25.73,12500,21.1990430291801,21.3272225230536,21.0721815763747,21.1957479265099,15174.0340145176,0.0,1.0
2012-03-20,25.69,25.69,25.5,25.5,6800,21.1627968998072,21.1627968998072,21.0062795229693,21.0062795229693,8254.67450389752,0.0,1.0
2012-03-21,25.604,25.652,25.55,25.65,3500,21.0919521923964,21.1314934244396,21.0474683063477,21.1298458731045,4248.7295240649,0.0,1.0
2012-03-22,25.22,25.36,25.21,25.32,11900,20.7756223360505,20.8909509295099,20.7673845793748,20.8579999028072,14445.6803818207,0.0,1.0
2012-03-23,25.4199,25.4199,25.1818,25.21,4000,20.9402950919972,20.9402950919972,20.7441541055494,20.7673845793748,4855.69088464561,0.0,1.0
2012-03-26,25.71,25.71,25.62,25.63,1600,21.1792724131585,21.1792724131585,21.1051326030774,21.1133703597531,1942.27635385824,0.0,1.0
2012-03-27,25.65,25.77,25.65,25.77,1600,21.1298458731045,21.2286989532126,21.1298458731045,21.2286989532126,1942.27635385824,0.0,1.0
2012-03-28,25.47,25.62,25.32,25.6,6700,20.9815662529423,21.1051326030774,20.8579999028072,21.0886570897261,8133.28223178141,0.0,1.0
2012-03-29,25.43,25.43,25.21,25.27,7900,20.9486152262396,20.9486152262396,20.7673845793748,20.8168111194288,9589.98949717509,0.0,1.0
2012-03-30,25.442,25.53,25.442,25.53,600,20.9585005342504,21.0309927929964,20.9585005342504,21.0309927929964,728.353632696843,0.0,1.0
2012-04-02,25.79,25.83,25.52,25.52,7400,21.2451744665639,21.2781254932666,21.0227550363207,21.0227550363207,8983.02813659438,0.0,1.0
2012-04-03,25.5999,25.73,25.436,25.73,4300,21.0885747121593,21.1957479265099,20.953557880245,21.1957479265099,5219.86770099404,0.0,1.0
2012-04-04,25.16,25.16,25.122,25.122,4300,20.7261957959964,20.7261957959964,20.6948923206289,20.6948923206289,5219.86770099404,0.0,1.0
2012-04-05,25.16,25.25,25.1099,25.11,2400,20.7261957959964,20.8003356060775,20.6849246350513,20.685007012618,2913.41453078737,0.0,1.0
2012-04-09,24.828,24.828,24.696,24.79,3200,20.452702274364,20.452702274364,20.3439638862451,20.4213987989965,3884.5527077165,0.0,1.0
2012-04-10,24.3051,24.53,24.29,24.53,2800,20.021949977793,20.2072171254289,20.0095109652128,20.2072171254289,3398.98361925193,0.0,1.0
2012-04-11,24.484,24.66,24.471,24.59,3400,20.1693234447208,20.3143079622127,20.1586143610425,20.256643665483,4127.33725194878,0.0,1.0
2012-04-12,24.93,24.96,24.83,24.83,3200,20.5367273924559,20.5614406624829,20.4543498256992,20.4543498256992,3884.55270771649,0.0,1.0
2012-04-13,24.672,24.7,24.61,24.62,8400,20.3241932702235,20.3472589889154,20.2731191788343,20.28135693551,10196.9508577558,0.0,1.0
2012-04-16,24.55,24.59,24.41,24.5,1000,20.2236926387803,20.256643665483,20.1083640453209,20.1825038554019,1213.9227211614,0.0,1.0
2012-04-17,24.91,24.94,24.71,24.71,5000,20.5202518791046,20.5449651491316,20.3554967455911,20.3554967455911,6069.613605807,0.0,1.0
2012-04-18,24.78,24.78,24.671,24.76,6700,20.4131610423208,20.4131610423208,20.3233694945559,20.3966855289694,8133.2822317814,0.0,1.0
2012-04-19,24.597,24.79,24.5599,24.79,10000,20.262410095156,20.4213987989965,20.2318480178892,20.4213987989965,12139.227211614,0.0,1.0
2012-04-20,24.49,24.614,24.49,24.614,1200,20.1742660987262,20.2764142815046,20.1742660987262,20.2764142815046,1456.70726539369,0.0,1.0
2012-04-23,24.3399,24.34,24.08,24.14,1600,20.0506173710244,20.0506997485911,19.8365180750236,19.8859446150776,1942.27635385824,0.0,1.0
2012-04-24,24.4401,24.4401,24.4401,24.4401,500,20.1331596929146,20.1331596929146,20.1331596929146,20.1331596929146,606.961360580702,0.0,1.0
2012-04-25,24.726,24.726,24.614,24.72,3200,20.3686771562722,20.3686771562722,20.2764142815046,20.3637345022668,3884.55270771648,0.0,1.0
2012-04-26,24.8,24.85,24.6589,24.6589,4300,20.4296365556721,20.4708253390505,20.3134018089784,20.3134018089784,5219.86770099404,0.0,1.0
2012-04-27,24.808,24.91,24.7699,24.91,2500,20.4362267610127,20.5202518791046,20.4048409080784,20.5202518791046,3034.8068029035,0.0,1.0
2012-04-30,24.724,24.724,24.7,24.7,2200,20.367029604937,20.367029604937,20.3472589889154,20.3472589889154,2670.62998655509,0.0,1.0
2012-05-01,25.07,25.07,25.05,25.05,600,20.6520559859154,20.6520559859154,20.635580472564,20.635580472564,728.35363269684,0.0,1.0
2012-05-02,24.8136,24.84,24.73,24.77,3800,20.4408399047511,20.4625875823748,20.3719722589424,20.4049232856451,4612.90634041332,0.0,1.0
2012-05-03,24.66,24.79,24.66,24.79,500,20.3143079622127,20.4213987989965,20.3143079622127,20.4213987989965,606.961360580702,0.0,1.0
2012-05-04,23.9635,24.02,23.88,24.01,5400,19.740548209752,19.7870915349696,19.6717629415101,19.7788537782939,6555.18269427157,0.0,1.0
2012-05-07,23.86,23.9484,23.83,23.83,4500,19.6552874281588,19.7281091971717,19.6305741581317,19.6305741581317,5462.6522452263,0.0,1.0
2012-05-08,23.8,23.8,23.49,23.72,10700,19.6058608881047,19.6058608881047,19.3504904311588,19.5399588346993,12988.973116427,0.0,1.0
2012-05-09,23.63,23.76,23.36,23.36,4100,19.4658190246183,19.572909861402,19.2433995943751,19.2433995943751,4977.08315676174,0.0,1.0
2012-05-10,23.61,23.8105,23.61,23.79,7400,19.4493435112669,19.6145105326142,19.4493435112669,19.597623131429,8983.02813659438,0.0,1.0
2012-05-11,23.53,23.72,23.5,23.5,32000,19.3834414578615,19.5399588346993,19.3587281878345,19.3587281878345,38845.5270771649,0.0,1.0
2012-05-14,23.23,23.32,23.17,23.21,35000,19.1363087575913,19.2104485676724,19.0868822175372,19.1198332442399,42487.2952406491,0.0,1.0
2012-05-15,22.865,23.22,22.865,23.13,4700,18.8356306389292,19.1280710009156,18.8356306389292,19.0539311908345,5705.43678945859,0.0,1.0
2012-05-16,22.661,22.77,22.661,22.77,1600,18.6675804027454,18.7573719505103,18.6675804027454,18.7573719505103,1942.27635385825,0.0,1.0
2012-05-17,22.352,22.56,22.35,22.45,3200,18.4130337214671,18.5843790603211,18.411386170132,18.4937637368887,3884.55270771649,0.0,1.0
2012-05-18,22.08,22.42,22.08,22.39,4700,18.1889667398887,18.4690504668617,18.1889667398887,18.4443371968347,5705.43678945861,0.0,1.0
2012-05-21,22.51,22.51,22.17,22.21,4100,18.5431902769427,18.5431902769427,18.2631065499698,18.2960575766725,4977.08315676176,0.0,1.0
2012-05-22,22.598,22.64,22.51,22.51,3300,18.6156825356887,18.6502811137265,18.5431902769427,18.5431902769427,4005.94497983262,0.0,1.0
2012-05-23,22.44,22.44,22.001,22.23,6800,18.485525980213,18.485525980213,18.1238884621509,18.3125330900239,8254.67450389755,0.0,1.0
2012-05-24,22.3572,22.5,22.3572,22.47,3500,18.4173173549384,18.5349525202671,18.4173173549384,18.51023925024,4248.72952406492,0.0,1.0
2012-05-25,22.51,22.621,22.48,22.54,2100,18.5431902769427,18.6346293760427,18.5184770069157,18.5679035469698,2549.23771443895,0.0,1.0
2012-05-29,22.73,22.73,22.66,22.677,2000,18.7244209238076,18.7244209238076,18.6667566270779,18.6807608134265,2427.8454423228,0.0,1.0
2012-05-30,22.41,22.421,22.39,22.42,1600,18.460812710186,18.4698742425292,18.4443371968347,18.4690504668617,1942.27635385824,0.0,1.0
2012-05-31,22.26,22.26,21.99,21.99,2300,18.3372463600509,18.3372463600509,18.1148269298077,18.1148269298077,2792.02225867122,0.0,1.0
2012-06-01,21.64,21.77,21.64,21.77,2300,17.8265054461591,17.9335962829428,17.8265054461591,17.9335962829428,2792.02225867122,0.0,1.0
2012-06-04,21.32,21.52,21.259,21.52,2200,17.5628972325375,17.727652366051,17.5126469168159,17.727652366051,2670.62998655509,0.0,1.0
2012-06-05,21.772,21.79,21.58,21.58,4800,17.935243834278,17.9500717962942,17.777078906105,17.777078906105,5826.82906157473,0.0,1.0
2012-06-06,22.31,22.31,22.16,22.16,8700,18.3784351434293,18.3784351434293,18.2548687932941,18.2548687932941,10561.1276741042,0.0,1.0
2012-06-07,22.318,22.58,22.318,22.58,6500,18.3850253487698,18.6008545736725,18.3850253487698,18.6008545736725,7890.49768754912,0.0,1.0
2012-06-08,22.41,22.422,22.1271,22.15,13500,18.460812710186,18.4706980181968,18.2277665738312,18.2466310366185,16387.9567356789,0.0,1.0
2012-06-11,22.09,22.57,22.09,22.57,24200,18.1972044965644,18.5926168169968,18.1972044965644,18.5926168169968,29376.929852106,0.0,1.0
2012-06-12,22.42,22.42,22.15,22.27,4100,18.4690504668617,18.4690504668617,18.2466310366185,18.3454841167266,4977.08315676175,0.0,1.0
2012-06-13,22.18,22.43,22.12,22.43,24500,18.2713443066455,18.4772882235374,18.2219177665914,18.4772882235374,29741.1066684544,0.0,1.0
2012-06-14,22.4396,22.45,22.22,22.23,14500,18.485196469946,18.4937637368887,18.3042953333482,18.3125330900239,17601.8794568403,0.0,1.0
2012-06-15,22.62,22.62,22.47,22.52,9500,18.6338056003752,18.6338056003752,18.51023925024,18.5514280336184,11532.2658510333,0.0,1.0
2012-06-18,22.55,22.5815,22.53,22.5533,1000,18.5761413036454,18.6020902371738,18.5596657902941,18.5788597633484,1213.92272116141,0.0,1.0
2012-06-19,22.976,22.976,22.72,22.72,1500,18.9270697380292,18.9270697380292,18.7161831671319,18.7161831671319,1820.8840817421,0.0,1.0
2012-06-20,22.94,22.94,22.84,22.89,1400,18.8974138139967,18.8974138139967,18.81503624724,18.8562250306184,1699.49180962597,0.0,1.0
2012-06-21,22.14,22.56,22.14,22.56,3500,18.3584173947074,18.7066800553116,18.3584173947074,18.7066800553116,4220.95207522299,0.1457,1.0
2012-06-22,22.18,22.21,22.18,22.18,1900,18.3915852671459,18.4164611714747,18.3915852671459,18.3915852671459,2291.37398369248,0.0,1.0
2012-06-25,21.793,22.02,21.793,22.02,3500,18.0706861013034,18.2589137773919,18.0706861013034,18.2589137773919,4220.952075223,0.0,1.0
2012-06-26,22.05,22.05,21.83,21.94,800,18.2837896817208,18.2837896817208,18.101366383309,18.1925780325149,964.789045765253,0.0,1.0
2012-06-27,22.246,22.29,22.246,22.2899,1600,18.4463122566694,18.4827969163517,18.4463122566694,18.4827139966706,1929.57809153051,0.0,1.0
2012-06-28,22.21,22.21,21.98,22.1302,1700,18.4164611714747,18.4164611714747,18.2257459049534,18.3502912659599,2050.17672225117,0.0,1.0
2012-06-29,22.21,22.21,22.21,22.21,0,18.4164611714747,18.4164611714747,18.4164611714747,18.4164611714747,0,0.0,1.0
2012-07-02,22.77,22.988,22.71,22.93,2600,18.8808113856137,19.0615762904035,18.8310595769559,19.0134828753677,3135.56439873708,0.0,1.0
2012-07-03,22.96,22.9846,22.91,22.91,2100,19.0383587796965,19.0587570212462,18.9968989391484,18.9968989391484,2532.5712451338,0.0,1.0
2012-07-05,23.0512,23.0512,23.01,23.05,2300,19.1139815288563,19.1139815288563,19.0798186202447,19.1129864926832,2773.76850657511,0.0,1.0
2012-07-06,22.6224,22.6224,22.6224,22.6224,100,18.7584219363156,18.7584219363156,18.7584219363156,18.7584219363156,120.598630720657,0.0,1.0
2012-07-09,22.5005,22.54,22.46,22.54,1200,18.6573428450593,18.6900961190923,18.6237603742153,18.6900961190923,1447.18356864788,0.0,1.0
2012-07-10,22.55,22.55,22.55,22.55,900,18.698388087202,18.698388087202,18.698388087202,18.698388087202,1085.38767648591,0.0,1.0
2012-07-11,22.3,22.3,21.9,22.15,10000,18.4910888844614,18.4910888844614,18.1594101600764,18.366709362817,12059.8630720657,0.0,1.0
2012-07-12,22.15,22.15,21.92,22.09,1600,18.366709362817,18.366709362817,18.1759940962956,18.3169575541593,1929.57809153051,0.0,1.0
2012-07-13,22.48,22.49,22.48,22.49,800,18.6403443104346,18.6486362785442,18.6403443104346,18.6486362785442,964.789045765255,0.0,1.0
2012-07-16,22.5,22.5,22.48,22.48,700,18.6569282466538,18.6569282466538,18.6403443104346,18.6403443104346,844.190415044601,0.0,1.0
2012-07-17,22.6918,22.7101,22.34,22.52,5200,18.8159681949964,18.831142496637,18.5242567568999,18.6735121828731,6271.12879747417,0.0,1.0
2012-07-18,22.86,22.9735,22.66,22.66,2400,18.9554390986003,19.0495529366445,18.7895997364078,18.7895997364078,2894.36713729577,0.0,1.0
2012-07-19,22.902,22.91,22.82,22.91,2600,18.9902653646607,18.9968989391484,18.9222712261618,18.9968989391484,3135.56439873708,0.0,1.0
2012-07-20,22.6342,22.7008,22.6342,22.7008,2000,18.768206458685,18.8234309662951,18.768206458685,18.8234309662951,2411.97261441314,0.0,1.0
2012-07-23,22.414,22.432,22.28,22.28,2900,18.5856173209111,18.6005428635084,18.4745049482421,18.4745049482421,3497.36029089905,0.0,1.0
2012-07-24,22.1,22.4,21.9922,22.4,3700,18.3252495222689,18.5740085655576,18.2358621060471,18.5740085655576,4462.1493366643,0.0,1.0
2012-07-25,22.16,22.16,22.16,22.16,300,18.3750013309266,18.3750013309266,18.3750013309266,18.3750013309266,361.795892161971,0.0,1.0
2012-07-26,22.6,22.6,22.56,22.56,900,18.7398479277501,18.7398479277501,18.7066800553116,18.7066800553116,1085.38767648591,0.0,1.0
2012-07-27,23.16,23.164,22.9814,23.0,2000,19.204198141889,19.2075149291329,19.0561035914511,19.071526652135,2411.97261441314,0.0,1.0
2012-07-30,23.1668,23.27,23.1,23.1,5800,19.2098366802036,19.2954097910949,19.1544463332313,19.1544463332313,6994.72058179809,0.0,1.0
2012-07-31,23.13,23.25,23.13,23.17,2000,19.1793222375601,19.2788258548756,19.1793222375601,19.2124901099986,2411.97261441314,0.0,1.0
2012-08-01,23.15,23.23,23.15,23.22,1800,19.1959061737794,19.2622419186564,19.1959061737794,19.2539499505468,2170.77535297182,0.0,1.0
2012-08-02,22.96,23.06,22.79,23.06,2700,19.0383587796965,19.1212784607928,18.8973953218329,19.1212784607928,3256.16302945774,0.0,1.0
2012-08-03,23.5,23.592,22.92,22.92,9900,19.4861250576162,19.5624111642248,19.005190907258,19.005190907258,11939.2644413451,0.0,1.0
2012-08-06,23.698,23.698,23.69,23.69,1200,19.6503060261868,19.6503060261868,19.6436724516991,19.6436724516991,1447.18356864788,0.0,1.0
2012-08-07,23.9624,23.9624,23.87,23.87,800,19.8695456630052,19.8695456630052,19.7929278776723,19.7929278776723,964.789045765258,0.0,1.0
2012-08-08,24.03,24.05,24.0,24.04,1400,19.9255993674263,19.9421833036455,19.9007234630974,19.9338913355359,1688.3808300892,0.0,1.0
2012-08-09,24.188,24.1949,24.109,24.11,3500,20.0566124635584,20.062333921554,19.9911059154923,19.9919351123033,4220.95207522298,0.0,1.0
2012-08-10,24.137,24.137,24.0,24.0,1900,20.0143234261993,20.0143234261993,19.9007234630974,19.9007234630974,2291.37398369248,0.0,1.0
2012-08-13,24.078,24.18,24.0314,24.18,1700,19.9654008143525,20.0499788890707,19.9267602429616,20.0499788890707,2050.17672225117,0.0,1.0
2012-08-14,24.07,24.24,24.0446,24.24,5200,19.9587672398648,20.0997306977284,19.9377056408663,20.0997306977284,6271.12879747416,0.0,1.0
2012-08-15,24.11,24.11,23.94,23.97,5600,19.9919351123033,19.9919351123033,19.8509716544397,19.8758475587686,6753.52332035679,0.0,1.0
2012-08-16,24.281,24.32,24.201,24.2286,2600,20.1337277669779,20.1660664426054,20.0673920221009,20.0902778540834,3135.56439873707,0.0,1.0
2012-08-17,24.28,24.28,24.28,24.28,0,20.1328985701669,20.1328985701669,20.1328985701669,20.1328985701669,0,0.0,1.0
2012-08-20,24.4752,24.4752,24.37,24.37,2400,20.2947577876668,20.2947577876668,20.2075262831535,20.2075262831535,2894.36713729576,0.0,1.0
2012-08-21,24.52,24.75,24.46,24.54,6700,20.3319058047979,20.5226210713192,20.2821539961401,20.3484897410171,8080.10825828401,0.0,1.0
2012-08-22,24.4087,24.4087,24.27,24.29,6400,20.2396161997378,20.2396161997378,20.1246066020573,20.1411905382765,7718.31236612203,0.0,1.0
2012-08-23,24.17,24.31,24.136,24.31,6900,20.041686920961,20.1577744744958,20.0134942293883,20.1577744744958,8321.30551972535,0.0,1.0
2012-08-24,24.2301,24.2501,24.19,24.25,10800,20.0915216492999,20.1081055855191,20.0582708571803,20.108022665838,13024.6521178309,0.0,1.0
2012-08-27,24.311,24.335,24.25,24.29,1800,20.1586036713067,20.1785043947698,20.108022665838,20.1411905382765,2170.77535297183,0.0,1.0
2012-08-28,24.2152,24.246,24.19,24.19,2600,20.0791666168165,20.1047058785942,20.0582708571803,20.0582708571803,3135.56439873709,0.0,1.0
2012-08-29,24.2613,24.271,24.23,24.23,1200,20.1173925898019,20.1254357988682,20.0914387296188,20.0914387296188,1447.18356864788,0.0,1.0
2012-08-30,24.13,24.13,24.0499,24.0499,1400,20.0085190485225,20.0085190485225,19.9421003839644,19.9421003839644,1688.3808300892,0.0,1.0
2012-08-31,24.24,24.372,24.13,24.22,3800,20.0997306977284,20.2091846767754,20.0085190485225,20.0831467615091,4582.74796738496,0.0,1.0
2012-09-04,24.0933,24.18,24.04,24.18,5800,19.9780875255602,20.0499788890707,19.9338913355359,20.0499788890707,6994.72058179811,0.0,1.0
2012-09-05,24.17,24.35,24.13,24.18,4100,20.041686920961,20.1909423469343,20.0085190485225,20.0499788890707,4944.54385954694,0.0,1.0
2012-09-06,24.74,24.74,24.65,24.65,4800,20.5143291032096,20.5143291032096,20.439701390223,20.439701390223,5788.73427459153,0.0,1.0
2012-09-07,25.004,25.004,25.0,25.0,1000,20.7332370613037,20.7332370613037,20.7299202740598,20.7299202740598,1205.98630720657,0.0,1.0
2012-09-10,24.7592,24.99,24.75,24.99,5100,20.5302496819801,20.7216283059502,20.5226210713192,20.7216283059502,6150.5301667535,0.0,1.0
2012-09-11,25.0399,25.0399,25.0,25.0,2900,20.7630052268172,20.7630052268172,20.7299202740598,20.7299202740598,3497.36029089905,0.0,1.0
2012-09-12,25.13,25.22,25.11,25.14,3100,20.8377158594849,20.9123435724715,20.8211319232657,20.8460078275946,3738.55755234037,0.0,1.0
2012-09-13,25.26,25.26,24.97,24.98,700,20.94551144491,20.94551144491,20.7050443697309,20.7133363378406,844.1904150446,0.0,1.0
2012-09-14,25.81,25.92,25.768,25.91,12000,21.4015696909394,21.4927813401452,21.3667434248789,21.4844893720356,14471.8356864788,0.0,1.0
2012-09-17,25.56,25.7,25.56,25.66,6500,21.1942704881988,21.3103580417335,21.1942704881988,21.277190169295,7838.91099684269,0.0,1.0
2012-09-18,25.48,25.5501,25.471,25.5,4700,21.1279347433218,21.1860614397702,21.1204719720231,21.144518679541,5668.13564387087,0.0,1.0
2012-09-19,25.5688,25.61,25.5417,25.55,1400,21.2015674201352,21.2357303287469,21.1790961865581,21.1859785200891,1688.3808300892,0.0,1.0
2012-09-20,25.43,25.43,25.272,25.31,3900,21.0864749027736,21.0864749027736,20.9554618066416,20.9869712854582,4703.34659810563,0.0,1.0
2012-09-21,25.34,25.51,25.31,25.51,3200,21.0840702320219,21.2255182170039,21.0591088229074,21.2255182170039,3845.93672415518,0.0871,1.0
2012-09-24,25.2,25.2,25.2,25.2,200,20.9675836561543,20.9675836561543,20.9675836561543,20.9675836561543,240.371045259699,0.0,1.0
2012-09-25,25.0,25.3,25.0,25.3,5700,20.8011742620579,21.0507883532026,20.8011742620579,21.0507883532026,6850.57478990141,0.0,1.0
2012-09-26,24.76,24.79,24.55,24.79,4300,20.6014829891421,20.6264443982566,20.4267531253408,20.6264443982566,5167.97747308354,0.0,1.0
2012-09-27,24.92,24.92,24.7633,24.7633,1700,20.7346105044193,20.7346105044193,20.6042287441447,20.6042287441447,2043.15388470744,0.0,1.0
2012-09-28,24.854,24.8899,24.74,24.793,1600,20.6796954043675,20.7095658906078,20.5848420497325,20.628940539168,1922.96836207759,0.0,1.0
2012-10-01,24.958,25.12,24.8,24.8,4700,20.7662282892976,20.9010198985157,20.6347648679614,20.6347648679614,5648.71956360293,0.0,1.0
2012-10-02,24.8796,25.02,24.85,25.011,1600,20.7009958068118,20.8178152014675,20.6763672164855,20.8103267787332,1922.96836207759,0.0,1.0
2012-10-03,24.97,25.0,24.92,24.97,1400,20.7762128529434,20.8011742620579,20.7346105044193,20.7762128529434,1682.59731681789,0.0,1.0
2012-10-04,25.22,25.24,25.02,25.06,25600,20.984224595564,21.0008655349736,20.8178152014675,20.8510970802868,30767.4937932414,0.0,1.0
2012-10-05,25.17,25.37,25.17,25.32,8300,20.9426222470399,21.1090316411363,20.9426222470399,21.0674292926122,9975.3983782775,0.0,1.0
2012-10-08,25.27,25.27,25.2,25.2,800,21.0258269440881,21.0258269440881,20.9675836561543,20.9675836561543,961.484181038796,0.0,1.0
2012-10-09,25.068,25.22,25.068,25.22,600,20.8577534560507,20.984224595564,20.8577534560507,20.984224595564,721.113135779096,0.0,1.0
2012-10-10,24.7471,25.03,24.7471,25.03,2700,20.5907495832229,20.8261356711723,20.5907495832229,20.8261356711723,3245.00911100594,0.0,1.0
2012-10-11,24.9699,25.0901,24.9699,24.98,8300,20.7761296482464,20.8761416940983,20.7761296482464,20.7845333226482,9975.39837827749,0.0,1.0
2012-10-12,24.83,24.96,24.73,24.96,6500,20.6597262770759,20.7678923832386,20.5765215800276,20.7678923832386,7812.05897094021,0.0,1.0
2012-10-15,25.03,25.03,24.76,24.88,5400,20.8261356711723,20.8261356711723,20.6014829891421,20.7013286256,6490.01822201189,0.0,1.0
2012-10-16,25.3707,25.38,25.09,25.09,1500,21.1096140740157,21.1173521108411,20.8760584894013,20.8760584894013,1802.78283944774,0.0,1.0
2012-10-17,25.531,25.56,25.36,25.4,6100,21.242991203384,21.267120565528,21.1007111714315,21.1339930502508,7331.31688042081,0.0,1.0
2012-10-18,25.74,25.74,25.52,25.59,8100,21.4168890202148,21.4168890202148,21.2338386867087,21.2920819746424,9735.02733301781,0.0,1.0
2012-10-19,25.2399,25.53,25.14,25.53,5900,21.0007823302766,21.2421591564135,20.9176608379254,21.2421591564135,7090.94583516111,0.0,1.0
2012-10-22,25.24,25.254,24.97,25.1,7700,21.0008655349736,21.0125141925604,20.7762128529434,20.8843789591061,9254.28524249843,0.0,1.0
2012-10-23,24.808,24.808,24.6328,24.8,3800,20.6414212437253,20.6414212437253,20.4956466144968,20.6347648679614,4567.04985993427,0.0,1.0
2012-10-24,24.646,24.81,24.641,24.81,1200,20.5066296345071,20.6430853376662,20.5024693996547,20.6430853376662,1442.2262715582,0.0,1.0
2012-10-25,24.702,24.9,24.6499,24.9,6300,20.5532242648541,20.7179695650096,20.509874617692,20.7179695650096,7571.68792568054,0.0,1.0
2012-10-26,24.68,24.68,24.55,24.5694,13600,20.5349192315035,20.5349192315035,20.4267531253408,20.4428948365682,16345.2310776596,0.0,1.0
2012-10-31,24.72,24.78,24.658,24.72,10800,20.5682011103228,20.6181239285518,20.5166141981529,20.5682011103228,12980.0364440238,0.0,1.0
2012-11-01,25.06,25.06,24.972,24.9799,1800,20.8510970802868,20.8510970802868,20.7778769468844,20.7844501179512,2163.33940733729,0.0,1.0
2012-11-02,24.72,24.89,24.72,24.81,3000,20.5682011103228,20.7096490953048,20.5682011103228,20.6430853376662,3605.56567889549,0.0,1.0
2012-11-05,24.776,24.776,24.66,24.66,2300,20.6147957406698,20.6147957406698,20.5182782920939,20.5182782920939,2764.26702048654,0.0,1.0
2012-11-06,25.12,25.12,25.09,25.09,700,20.9010198985157,20.9010198985157,20.8760584894013,20.8760584894013,841.298658408949,0.0,1.0
2012-11-07,24.38,24.54,24.3375,24.54,16000,20.2853051403588,20.418432655636,20.2499431441133,20.418432655636,19229.683620776,0.0,1.0
2012-11-08,24.17,24.37,24.121,24.36,1300,20.1105752765576,20.276984670654,20.0698049750039,20.2686642009492,1562.41179418804,0.0,1.0
2012-11-09,24.13,24.2501,23.94,23.94,5300,20.0772933977383,20.1772222388932,19.9192044733466,19.9192044733466,6369.83269938201,0.0,1.0
2012-11-12,24.086,24.14,24.024,24.1,4000,20.040683331037,20.0856138674431,19.9890964188671,20.0523319886238,4807.42090519399,0.0,1.0
2012-11-13,23.964,23.964,23.741,23.88,2000,19.9391736006382,19.9391736006382,19.7536271262206,19.8692816551177,2403.71045259699,0.0,1.0
2012-11-14,23.51,23.93,23.51,23.93,67700,19.5614242760392,19.9108840036418,19.5614242760392,19.9108840036418,81365.5988204082,0.0,1.0
2012-11-15,23.59,23.69,23.5,23.56,7800,19.6279880336778,19.711192730726,19.5531038063344,19.6030266245633,9374.47076512827,0.0,1.0
2012-11-16,23.62,23.62,23.39,23.4401,29000,19.6529494427923,19.6529494427923,19.4615786395813,19.5032641928025,34853.8015626563,0.0,1.0
2012-11-19,24.16,24.16,23.93,23.93,5300,20.1022548068527,20.1022548068527,19.9108840036418,19.9108840036418,6369.83269938203,0.0,1.0
2012-11-20,24.0099,24.12,23.974,24.12,1200,19.9773645565833,20.0689729280334,19.947494070343,20.0689729280334,1442.2262715582,0.0,1.0
2012-11-21,23.9901,24.05,23.9901,24.05,700,19.9608900265678,20.0107296400997,19.9608900265678,20.0107296400997,841.298658408946,0.0,1.0
2012-11-23,24.35,24.35,24.35,24.35,300,20.2603437312444,20.2603437312444,20.2603437312444,20.2603437312444,360.556567889548,0.0,1.0
2012-11-26,24.2601,24.2601,24.2,24.2,800,20.185542708598,20.185542708598,20.135536685672,20.135536685672,961.484181038797,0.0,1.0
2012-11-27,24.2299,24.4082,24.2299,24.36,2100,20.1604148900894,20.3087688649264,20.1604148900894,20.2686642009492,2523.89597522685,0.0,1.0
2012-11-28,24.1,24.1,24.1,24.1,200,20.0523319886238,20.0523319886238,20.0523319886238,20.0523319886238,240.371045259699,0.0,1.0
2012-11-29,24.44,24.4599,24.41,24.43,1500,20.3352279585878,20.3517856933004,20.3102665494733,20.326907488883,1802.78283944774,0.0,1.0
2012-11-30,24.3135,24.38,24.3135,24.38,1100,20.2299740168218,20.2853051403588,20.2299740168218,20.2853051403588,1322.04074892834,0.0,1.0
2012-12-03,24.31,24.53,24.298,24.53,2900,20.2270618524251,20.4101121859312,20.2170772887793,20.4101121859312,3485.38015626563,0.0,1.0
2012-12-04,24.3899,24.3899,24.211,24.26,2000,20.2935424053666,20.2935424053666,20.1446892023473,20.185459503901,2403.71045259699,0.0,1.0
2012-12-05,24.42,24.55,24.25,24.25,4100,20.3185870191781,20.4267531253408,20.1771390341961,20.1771390341961,4927.60642782384,0.0,1.0
2012-12-06,24.4115,24.46,24.311,24.4192,5100,20.311514619929,20.3518688979974,20.2278938993956,20.3179213816017,6129.46165412234,0.0,1.0
2012-12-07,24.61,24.61,24.56,24.5833,1100,20.4766759435698,20.4766759435698,20.4350735950457,20.4544602894579,1322.04074892834,0.0,1.0
2012-12-10,24.7899,24.7899,24.69,24.69,1000,20.6263611935595,20.6263611935595,20.5432397012084,20.5432397012084,1201.8552262985,0.0,1.0
2012-12-11,24.9742,24.9742,24.93,24.93,1100,20.7797074502194,20.7797074502194,20.7429309741241,20.7429309741241,1322.04074892835,0.0,1.0
2012-12-12,24.96,25.19,24.941,24.99,8600,20.7678923832386,20.9592631864495,20.7520834907994,20.792853792353,10335.9549461671,0.0,1.0
2012-12-13,24.78,25.01,24.691,24.96,5500,20.6181239285518,20.8094947317627,20.5440717481788,20.7678923832386,6610.20374464171,0.0,1.0
2012-12-14,24.73,24.78,24.7,24.75,5400,20.5765215800276,20.6181239285518,20.5515601709132,20.5931625194373,6490.01822201189,0.0,1.0
2012-12-17,24.91,25.0182,24.83,24.85,82100,20.7262900347145,20.8163175169206,20.6597262770759,20.6763672164855,98672.3140791063,0.0,1.0
2012-12-18,25.436,25.436,25.17,25.17,5500,21.1639467411882,21.1639467411882,20.9426222470399,20.9426222470399,6610.20374464171,0.0,1.0
2012-12-19,25.45,25.57,25.41,25.57,2800,21.1755953987749,21.2754410352328,21.1423135199556,21.2754410352328,3365.19463363579,0.0,1.0
2012-12-20,25.54,25.55,25.37,25.38,40700,21.2504796261183,21.2588000958231,21.1090316411363,21.1173521108411,48915.5077103488,0.0,1.0
2012-12-21,25.0315,25.0315,23.43,24.93,3700,21.0076883201316,21.0076883201316,19.6636293206833,20.9225044372443,4408.69783427079,0.2167,1.0
2012-12-24,25.03,25.05,25.0,25.05,1600,21.006429445015,21.0232144465692,20.9812519426838,21.0232144465692,1906.46392833332,0.0,1.0
2012-12-26,25.03,25.11,25.001,25.0901,1900,21.006429445015,21.0735694512316,20.9820911927615,21.0568683746852,2263.92591489582,0.0,1.0
2012-12-27,24.95,24.95,24.69,24.8486,7200,20.9392894387984,20.9392894387984,20.7210844185945,20.8541894809189,8579.08767749994,0.0,1.0
2012-12-28,24.7,24.8301,24.651,24.74,3100,20.7294769193716,20.8386633544813,20.6883536655639,20.7630469224799,3693.7738611458,0.0,1.0
2012-12-31,24.88,24.97,24.6,24.6,1500,20.8805419333589,20.9560744403526,20.6455519116009,20.6455519116009,1787.30993281249,0.0,1.0
2013-01-02,25.83,25.84,25.63,25.7,44500,21.6778295071809,21.686222007958,21.5099794916394,21.5687269970789,53023.5280067704,0.0,1.0
2013-01-03,25.74,25.8875,25.7044,25.85,3900,21.6022970001872,21.7260863866491,21.5724196974209,21.694614508735,4647.00582531247,0.0,1.0
2013-01-04,25.94,26.002,25.84,25.84,10400,21.7701470157287,21.8221805205466,21.686222007958,21.686222007958,12392.0155341666,0.0,1.0
2013-01-07,25.8885,25.92,25.77,25.78,1900,21.7269256367268,21.7533620141746,21.6274745025185,21.6358670032955,2263.92591489581,0.0,1.0
2013-01-08,25.74,25.81,25.68,25.81,3100,21.6022970001872,21.6610445056268,21.5519419955248,21.6610445056268,3693.77386114581,0.0,1.0
2013-01-09,25.981,26.0,25.9201,25.98,2000,21.8045562689147,21.8205020203911,21.7534459391823,21.803717018837,2383.07991041665,0.0,1.0
2013-01-10,26.35,26.362,26.12,26.16,3800,22.1142395475887,22.1243105485212,21.921212029716,21.9547820328243,4527.85182979163,0.0,1.0
2013-01-11,26.2799,26.35,26.25,26.35,3700,22.0554081171414,22.1142395475887,22.030314539818,22.1142395475887,4408.6978342708,0.0,1.0
2013-01-14,26.41,26.436,26.18,26.3,15500,22.1645945522512,22.1864150542716,21.9715670343785,22.0722770437034,18468.869305729,0.0,1.0
2013-01-15,26.569,26.569,26.31,26.31,7300,22.2980353146066,22.2980353146066,22.0806695444804,22.0806695444804,8698.24167302077,0.0,1.0
2013-01-16,26.5699,26.57,26.44,26.458,2800,22.2987906396766,22.2988745646843,22.1897720545824,22.2048785559811,3336.3118745833,0.0,1.0
2013-01-17,26.75,26.81,26.671,26.671,6500,22.4499395786717,22.5002945833341,22.3836388225328,22.3836388225328,7745.00970885409,0.0,1.0
2013-01-18,26.8215,26.85,26.764,26.79,5100,22.5099459592277,22.5338645864424,22.4616890797596,22.48350958178,6076.85377156246,0.0,1.0
2013-01-22,27.159,27.19,26.85,26.91,9100,22.793192860454,22.8192096128629,22.5338645864424,22.5842195911048,10843.0135923957,0.0,1.0
2013-01-23,27.13,27.16,27.0,27.069,2700,22.7688546082005,22.7940321105317,22.6597520980985,22.7176603534603,3217.15787906247,0.0,1.0
2013-01-24,27.2102,27.33,27.15,27.296,4800,22.8361624644326,22.9367046237419,22.7856396097546,22.9081701210999,5719.39178499995,0.0,1.0
2013-01-25,27.3,27.3099,27.209,27.28,4200,22.9115271214107,22.91983569718,22.8351553643393,22.8947421198566,5004.46781187496,0.0,1.0
2013-01-28,27.24,27.36,27.24,27.36,2800,22.8611721167483,22.9618821260731,22.8611721167483,22.9618821260731,3336.3118745833,0.0,1.0
2013-01-29,27.4,27.4,27.23,27.28,5100,22.9954521291814,22.9954521291814,22.8527796159712,22.8947421198566,6076.85377156246,0.0,1.0
2013-01-30,27.3,27.54,27.3,27.45,2300,22.9115271214107,23.1129471400605,22.9115271214107,23.0374146330668,2740.54189697914,0.0,1.0
2013-01-31,27.26,27.322,27.26,27.29,7200,22.8779571183024,22.9299906231203,22.8779571183024,22.9031346206336,8579.08767749993,0.0,1.0
2013-02-01,27.56,27.58,27.518,27.58,1700,23.1297321416146,23.1465171431688,23.0944836383509,23.1465171431688,2025.61792385415,0.0,1.0
2013-02-04,27.26,27.47,27.26,27.47,6500,22.8779571183024,23.054199634621,22.8779571183024,23.054199634621,7745.00970885411,0.0,1.0
2013-02-05,27.61,27.692,27.4699,27.47,4800,23.1716946455,23.240513151872,23.0541157096132,23.054199634621,5719.39178499995,0.0,1.0
2013-02-06,27.616,27.616,27.5,27.5,6300,23.1767301459662,23.1767301459662,23.0793771369522,23.0793771369522,7506.70171781245,0.0,1.0
2013-02-07,27.54,27.54,27.3688,27.38,2600,23.1129471400605,23.1129471400605,22.969267526757,22.9786671276273,3098.00388354164,0.0,1.0
2013-02-08,27.79,27.8,27.734,27.739,7200,23.3227596594873,23.3311521602644,23.2757616551357,23.2799579055242,8579.08767749993,0.0,1.0
2013-02-11,27.75,27.754,27.72,27.72,3100,23.289189656379,23.2925466566898,23.2640121540478,23.2640121540478,3693.7738611458,0.0,1.0
2013-02-12,27.757,27.81,27.7426,27.79,10400,23.295064406923,23.3395446610415,23.282979205804,23.3227596594873,12392.0155341665,0.0,1.0
2013-02-13,27.6799,27.79,27.638,27.75,13000,23.2303582259317,23.3227596594873,23.1951936476758,23.289189656379,15490.0194177082,0.0,1.0
2013-02-14,27.5845,27.62,27.5,27.5,1800,23.1502937685184,23.1800871462771,23.0793771369522,23.0793771369522,2144.77191937499,0.0,1.0
2013-02-15,27.447,27.55,27.444,27.498,8600,23.0348968828337,23.1213396408375,23.0323791326006,23.0776986367968,10247.2436147916,0.0,1.0
2013-02-19,27.5958,27.6,27.39,27.39,15500,23.1597772943965,23.1633021447229,22.9870596284044,22.9870596284044,18468.869305729,0.0,1.0
2013-02-20,27.09,27.63,27.09,27.63,4000,22.7352846050922,23.1884796470541,22.7352846050922,23.1884796470541,4766.15982083329,0.0,1.0
2013-02-21,26.885,26.89,26.708,26.8,5200,22.5632383391622,22.5674345895507,22.414691075408,22.491902082557,6196.00776708327,0.0,1.0
2013-02-22,27.098,27.1,26.95,27.05,2300,22.7419986057138,22.7436771058692,22.6177895942131,22.7017146019839,2740.54189697915,0.0,1.0
2013-02-25,26.6,27.27,26.6,27.27,2400,22.3240520670156,22.8863496190795,22.3240520670156,22.8863496190795,2859.69589249997,0.0,1.0
2013-02-26,26.7,26.73,26.5,26.67,2300,22.4079770747863,22.4331545771175,22.2401270592448,22.3827995724551,2740.54189697914,0.0,1.0
2013-02-27,27.12,27.18,26.956,26.956,3900,22.7604621074234,22.8108171120858,22.6228250946794,22.6228250946794,4647.00582531246,0.0,1.0
2013-02-28,27.04,27.27,27.04,27.07,3000,22.6933221012068,22.8863496190795,22.6933221012068,22.718499603538,3574.61986562497,0.0,1.0
2013-03-01,27.07,27.09,26.89,26.93,2700,22.718499603538,22.7352846050922,22.5674345895507,22.601004592659,3217.15787906248,0.0,1.0
2013-03-04,26.99,26.99,26.8815,26.8815,2500,22.6513595973214,22.6513595973214,22.5603009638902,22.5603009638902,2978.84988802081,0.0,1.0
2013-03-05,27.28,27.34,27.2201,27.25,1100,22.8947421198566,22.945097124519,22.8444710402019,22.8695646175253,1310.69395072915,0.0,1.0
2013-03-06,27.47,27.49,27.416,27.416,2600,23.054199634621,23.0709846361751,23.0088801304248,23.0088801304248,3098.00388354163,0.0,1.0
2013-03-07,27.53,27.54,27.51,27.51,1700,23.1045546392834,23.1129471400605,23.0877696377293,23.0877696377293,2025.61792385415,0.0,1.0
2013-03-08,27.68,27.704,27.63,27.68,6800,23.2304421509395,23.2505841528045,23.1884796470541,23.2304421509395,8102.4716954166,0.0,1.0
2013-03-11,27.748,27.8,27.57,27.61,2900,23.2875111562236,23.3311521602644,23.1381246423917,23.1716946455,3455.46587010414,0.0,1.0
2013-03-12,27.8725,27.8725,27.791,27.82,2200,23.3919977908982,23.3919977908982,23.323598909565,23.3479371618185,2621.38790145831,0.0,1.0
2013-03-13,27.928,27.928,27.928,27.928,200,23.4385761702109,23.4385761702109,23.4385761702109,23.4385761702109,238.307991041665,0.0,1.0
2013-03-14,28.1036,28.1036,28.07,28.07,1000,23.5859484838563,23.5859484838563,23.5577496812454,23.5577496812454,1191.53995520833,0.0,1.0
2013-03-15,28.054,28.122,28.0218,28.0218,12500,23.544321680002,23.6013906852861,23.5172978274999,23.5172978274999,14894.2494401041,0.0,1.0
2013-03-18,27.9453,28.12,27.82,27.82,3600,23.4530951965553,23.5997121851307,23.3479371618185,23.3479371618185,4289.54383874996,0.0,1.0
2013-03-19,27.7333,28.04,27.73,28.0,3700,23.2751741800813,23.5325721789141,23.2724046548249,23.4990021758059,4408.6978342708,0.0,1.0
2013-03-20,27.99,27.99,27.99,27.99,100,23.4906096750288,23.4906096750288,23.4906096750288,23.4906096750288,119.153995520832,0.0,1.0
2013-03-21,27.61,27.77,27.61,27.7045,2300,23.2369883015456,23.3716466908338,23.2369883015456,23.316520912719,2732.84124327661,0.0778,1.0
2013-03-22,27.7,27.75,27.66,27.75,3300,23.3127336455202,23.3548143921728,23.2790690481982,23.3548143921728,3921.03308817949,0.0,1.0
2013-03-25,27.65,27.84,27.65,27.84,900,23.2706528988677,23.4305597361474,23.2706528988677,23.4305597361474,1069.37266041259,0.0,1.0
2013-03-26,27.872,27.872,27.75,27.75,1600,23.4574914140051,23.4574914140051,23.3548143921728,23.3548143921728,1901.10695184459,0.0,1.0
2013-03-27,27.98,27.98,27.75,27.76,7300,23.5483858267746,23.5483858267746,23.3548143921728,23.3632305415033,8673.80046779098,0.0,1.0
2013-03-28,28.01,28.05,27.94,27.94,7100,23.5736342747661,23.6072988720882,23.5147212294525,23.5147212294525,8436.16209881042,0.0,1.0
2013-04-01,27.85,27.984,27.7901,27.93,2600,23.4389758854779,23.5517522865068,23.3885631509882,23.506305080122,3089.29879674748,0.0,1.0
2013-04-02,27.946,28.016,27.946,28.016,1000,23.5197709190508,23.5786839643644,23.5197709190508,23.5786839643644,1188.19184490288,0.0,1.0
2013-04-03,27.67,27.96,27.636,27.96,4600,23.2874851975287,23.5315535281136,23.2588702898049,23.5315535281136,5465.68248655322,0.0,1.0
2013-04-04,27.75,27.782,27.7,27.752,1700,23.3548143921728,23.3817460700304,23.3127336455202,23.3564976220389,2019.92613633489,0.0,1.0
2013-04-05,27.5535,27.5987,27.311,27.46,2500,23.1894370578282,23.2274780528021,22.9853454365633,23.1107460615879,2970.47961225719,0.0,1.0
2013-04-08,27.83,27.83,27.571,27.65,22300,23.4221435868169,23.4221435868169,23.2041653191566,23.2706528988677,26496.6781413341,0.0,1.0
2013-04-09,28.02,28.15,27.844,27.8747,6200,23.5820504240966,23.6914603653933,23.4339261958796,23.4597637743243,7366.78943839783,0.0,1.0
2013-04-10,28.346,28.346,28.2,28.2,9200,23.8564168922714,23.8564168922714,23.7335411120459,23.7335411120459,10931.3649731064,0.0,1.0
2013-04-11,28.32,28.336,28.238,28.27,6400,23.834534904012,23.8480007429408,23.7655224795018,23.7924541573595,7604.4278073784,0.0,1.0
2013-04-12,28.066,28.077,27.994,28.077,2400,23.620764711017,23.6300224752806,23.5601684358373,23.6300224752806,2851.6604277669,0.0,1.0
2013-04-15,27.4292,27.88,27.398,27.88,4600,23.0848243216499,23.4642243334695,23.0585659357387,23.4642243334695,5465.68248655323,0.0,1.0
2013-04-16,27.6605,27.6885,27.48,27.531,2900,23.2794898556647,23.3030550737901,23.127578360249,23.1705007218346,3445.75635021834,0.0,1.0
2013-04-17,27.1662,27.1662,27.02,27.12,2200,22.8634795942575,22.8634795942575,22.7404354910454,22.8245969843505,2614.02205878632,0.0,1.0
2013-04-18,26.94,27.11,26.8,27.11,3500,22.6731062964013,22.81618083502,22.5552802057741,22.81618083502,4158.67145716006,0.0,1.0
2013-04-19,27.01,27.03,26.9101,26.9101,5000,22.7320193417149,22.7488516403759,22.647942009903,22.647942009903,5940.95922451436,0.0,1.0
2013-04-22,27.06,27.06,27.016,27.016,1900,22.7741000883674,22.7741000883674,22.7370690313132,22.7370690313132,2257.56450531546,0.0,1.0
2013-04-23,27.56,27.56,27.44,27.44,3300,23.1949075548931,23.1949075548931,23.0939137629269,23.0939137629269,3921.03308817948,0.0,1.0
2013-04-24,27.85,27.9,27.66,27.66,3500,23.4389758854779,23.4810566321305,23.2790690481982,23.2790690481982,4158.67145716007,0.0,1.0
2013-04-25,28.12,28.127,28.12,28.124,1400,23.6662119174018,23.6721032219331,23.6662119174018,23.669578377134,1663.46858286402,0.0,1.0
2013-04-26,27.9,27.96,27.87,27.94,6300,23.4810566321305,23.5315535281136,23.4558081841389,23.5147212294525,7485.60862288811,0.0,1.0
2013-04-29,28.1312,28.148,28.089,28.089,500,23.6756380046519,23.6897771355272,23.6401218544772,23.6401218544772,594.095922451438,0.0,1.0
2013-04-30,28.066,28.1,27.98,27.98,2900,23.620764711017,23.6493796187407,23.5483858267746,23.5483858267746,3445.75635021834,0.0,1.0
2013-05-01,27.88,27.958,27.88,27.958,1500,23.4642243334695,23.5298702982475,23.4642243334695,23.5298702982475,1782.28776735431,0.0,1.0
2013-05-02,28.26,28.26,26.78,27.95,1100,23.7840380080289,23.7840380080289,22.5384479071131,23.523137378783,1307.01102939316,0.0,1.0
2013-05-03,28.581,28.6,28.561,28.572,2900,24.0541964015384,24.0701870852664,24.0373641028774,24.0466218671409,3445.75635021834,0.0,1.0
2013-05-06,28.794,28.794,28.794,28.794,500,24.2334603822783,24.2334603822783,24.2334603822783,24.2334603822783,594.095922451438,0.0,1.0
2013-05-07,28.77,28.8528,28.7301,28.78,5500,24.2132616238851,24.2829473403417,24.1796811880563,24.2216777732156,6535.05514696581,0.0,1.0
2013-05-08,29.01,29.01,28.9,28.9,2000,24.4152492078174,24.4152492078174,24.3226715651818,24.3226715651818,2376.38368980575,0.0,1.0
2013-05-09,29.012,29.012,29.012,29.012,100,24.4169324376835,24.4169324376835,24.4169324376835,24.4169324376835,118.819184490287,0.0,1.0
2013-05-10,29.0,29.0,28.808,28.8899,2100,24.4068330584869,24.4068330584869,24.245242991341,24.3141712543579,2495.20287429604,0.0,1.0
2013-05-13,28.97,28.97,28.878,28.922,3100,24.3815846104953,24.3815846104953,24.3041560366546,24.3411870937089,3683.39471919892,0.0,1.0
2013-05-14,29.19,29.19,29.19,29.19,1800,24.5667398957666,24.5667398957666,24.5667398957666,24.5667398957666,2138.74532082518,0.0,1.0
2013-05-15,29.194,29.222,29.09,29.09,1800,24.5701063554988,24.5936715736243,24.4825784024615,24.4825784024615,2138.74532082518,0.0,1.0
2013-05-16,29.2498,29.413,29.2498,29.321,2700,24.6170684687631,24.7544200258371,24.6170684687631,24.6769914519963,3208.11798123776,0.0,1.0
2013-05-17,29.43,29.47,29.37,29.37,500,24.7687274796989,24.802392077021,24.7182305837159,24.7182305837159,594.095922451438,0.0,1.0
2013-05-20,29.748,29.84,29.72,29.8299,1700,25.0363610284092,25.11378960225,25.0127958102838,25.1052892914261,2019.92613633489,0.0,1.0
2013-05-21,29.7399,29.7899,29.64,29.78,5200,25.0295439474515,25.0716246941041,24.9454666156397,25.0632927062669,6178.59759349495,0.0,1.0
2013-05-22,29.53,29.91,29.53,29.91,2300,24.8528889730041,25.1727026475635,24.8528889730041,25.1727026475635,2732.84124327661,0.0,1.0
2013-05-23,29.53,29.53,29.4299,29.43,4400,24.8528889730041,24.8528889730041,24.7686433182056,24.7687274796989,5228.04411757264,0.0,1.0
2013-05-24,29.34,29.3468,29.231,29.231,1100,24.6929821357243,24.6987051172691,24.6012461080217,24.6012461080217,1307.01102939316,0.0,1.0
2013-05-28,29.696,29.701,29.621,29.701,20600,24.9925970518906,24.9968051265558,24.9294759319117,24.9968051265558,24476.7520049992,0.0,1.0
2013-05-29,29.76,29.856,29.64,29.64,4100,25.0464604076059,25.1272554411788,24.9454666156397,24.9454666156397,4871.58656410178,0.0,1.0
2013-05-30,30.04,30.11,29.77,29.77,8600,25.2821125888602,25.3410256341738,25.0548765569364,25.0548765569364,10218.4498661647,0.0,1.0
2013-05-31,30.02,30.04,29.95,29.95,9300,25.2652802901992,25.2821125888602,25.2063672448856,25.2063672448856,11050.1841575967,0.0,1.0
2013-06-03,29.6199,29.65,29.48,29.5001,5600,24.9285501554854,24.9538827649702,24.8108082263515,24.8277246865058,6653.87433145609,0.0,1.0
2013-06-04,29.65,29.85,29.4501,29.78,11700,24.9538827649702,25.1222057515805,24.7856439398533,25.0632927062669,13901.8445853636,0.0,1.0
2013-06-05,29.1588,29.44,29.1588,29.43,4300,24.5404815098554,24.7771436290294,24.5404815098554,24.7687274796989,5109.22493308237,0.0,1.0
2013-06-06,29.2616,29.2616,29.0325,29.18,12000,24.6269995249731,24.6269995249731,24.4341855438111,24.5583237464361,14258.3021388345,0.0,1.0
2013-06-07,29.74,29.76,28.5201,28.5201,45700,25.0296281089448,25.0464604076059,24.0029420521156,24.0029420521156,54300.3673120614,0.0,1.0
2013-06-10,29.72,29.86,29.72,29.85,20600,25.0127958102838,25.130621900911,25.0127958102838,25.1222057515805,24476.7520049992,0.0,1.0
2013-06-11,29.6,29.79,29.45,29.53,11300,24.9118020183176,25.0717088555974,24.78555977836,24.8528889730041,13426.5678474025,0.0,1.0
2013-06-12,29.39,29.84,29.38,29.67,8600,24.7350628823769,25.11378960225,24.7266467330464,24.9707150636312,10218.4498661647,0.0,1.0
2013-06-13,29.73,29.73,29.2301,29.3,14300,25.0212119596143,25.0212119596143,24.600488654582,24.6593175384023,16991.1433821111,0.0,1.0
2013-06-14,29.6875,29.7901,29.6,29.7,5200,24.9854433249596,25.0717930170907,24.9118020183176,24.9959635116228,6178.59759349496,0.0,1.0
2013-06-17,29.84,29.97,29.73,29.89,7100,25.11378960225,25.2231995435466,25.0212119596143,25.1558703489025,8436.16209881039,0.0,1.0
2013-06-18,30.06,30.1,29.9,29.9,8900,25.2989448875212,25.3326094848433,25.164286498233,25.164286498233,10574.9074196356,0.0,1.0
2013-06-19,29.673,30.0915,29.673,30.01,13100,24.9732399084304,25.3254557579123,24.9732399084304,25.2568641408687,15565.3131682277,0.0,1.0
2013-06-20,28.9301,29.45,28.89,29.45,37400,24.3480041746666,24.78555977836,24.3142554158512,24.78555977836,44438.3749993675,0.0,1.0
2013-06-21,29.0699,29.0699,28.775,29.06,82800,24.5731361692578,24.5731361692578,24.3238536517289,24.5647675801648,97951.9953587064,0.1277,1.0
2013-06-24,28.708,28.89,28.51,28.65,30500,24.2672177457457,24.4210645351328,24.099845963885,24.2181896480289,36081.3509473496,0.0,1.0
2013-06-25,28.97,28.97,28.7225,28.91,18900,24.4886894975008,24.4886894975008,24.2794747701749,24.4379707757248,22358.6076362265,0.0,1.0
2013-06-26,29.19,29.49,25.0,29.49,25100,24.6746581440127,24.9282517528926,21.1328007399903,24.9282517528926,29693.1773369992,0.0,1.0
2013-06-27,29.4,29.45,29.3501,29.42,5600,24.8521736702286,24.8944392717086,24.8099925999516,24.8690799108206,6624.772632956,0.0,1.0
2013-06-28,29.2,29.32,29.11,29.29,15500,24.6831112643087,24.7845487078607,24.6070331816448,24.7591893469727,18336.4242519318,0.0,1.0
2013-07-01,29.34,29.52,28.08,28.24,18500,24.8014549484527,24.9536111137806,23.7363617911572,23.8716117158931,21885.4095910153,0.0,1.0
2013-07-02,29.13,29.369,29.1199,29.35,2500,24.6239394222367,24.8259689973111,24.6154017707378,24.8099080687487,2957.48778256964,0.0,1.0
2013-07-03,29.32,29.32,29.093,29.1253,18500,24.7845487078607,24.7845487078607,24.5926628771416,24.6199664556976,21885.4095910153,0.0,1.0
2013-07-05,29.4064,29.5299,29.2544,29.26,11400,24.8575836672181,24.9619797028736,24.7290962387189,24.7338299860847,13486.1442885175,0.0,1.0
2013-07-08,29.7299,29.839,29.64,29.64,7400,25.1310421087936,25.2232656512229,25.0550485573326,25.0550485573326,8754.16383640611,0.0,1.0
2013-07-09,29.9399,29.9399,29.8573,29.8799,10400,25.3085576350095,25.3085576350095,25.2387348613645,25.2578389132335,12303.1491754897,0.0,1.0
2013-07-10,30.009,30.009,29.8858,29.9399,6500,25.3669686962548,25.3669686962548,25.2628262542081,25.3085576350095,7689.46823468106,0.0,1.0
2013-07-11,30.398,30.398,30.26,30.309,14800,25.6957950757691,25.6957950757691,25.5791420156843,25.6205623051347,17508.3276728122,0.0,1.0
2013-07-12,30.4699,30.47,30.36,30.428,7000,25.7565730106973,25.7566575419002,25.6636732186443,25.721154436657,8280.96579119497,0.0,1.0
2013-07-15,30.517,30.52,30.4811,30.483,7000,25.7963872072914,25.7989231433802,25.7660405054288,25.767646598285,8280.96579119498,0.0,1.0
2013-07-16,30.4,30.56,30.39,30.56,5300,25.6974856998283,25.8327356245642,25.6890325795323,25.8327356245642,6269.87409904762,0.0,1.0
2013-07-17,30.4652,30.5674,30.43,30.52,5100,25.7526000441582,25.8389909335832,25.7228450607162,25.7989231433802,6033.27507644205,0.0,1.0
2013-07-18,30.61,30.68,30.568,30.5828,8700,25.8750012260442,25.9341730681162,25.839498120801,25.8520087388391,10292.0574833423,0.0,1.0
2013-07-19,30.554,30.554,30.47,30.55,24400,25.8276637523866,25.8276637523866,25.7566575419002,25.8242825042682,28865.0807578796,0.0,1.0
2013-07-22,30.6125,30.654,30.555,30.5785,10800,25.8771145061182,25.9121949553466,25.8285090644162,25.8483738971118,12776.3472207008,0.0,1.0
2013-07-23,30.58,30.58,30.52,30.52,5800,25.8496418651562,25.8496418651562,25.7989231433802,25.7989231433802,6861.37165556155,0.0,1.0
2013-07-24,30.4281,30.5255,30.418,30.5101,6100,25.72123896786,25.803572359543,25.7127013163611,25.7905545542872,7216.27018946991,0.0,1.0
2013-07-25,30.52,30.5413,30.373,30.42,19900,25.7989231433802,25.8169282896107,25.6746622750291,25.7143919404203,23541.6027492543,0.0,1.0
2013-07-26,30.6,30.6,30.34,30.454,14100,25.8665481057482,25.8665481057482,25.6467669780523,25.7431325494266,16680.2310936927,0.0,1.0
2013-07-29,30.56,30.59,30.5,30.5,4400,25.8327356245642,25.8580949854522,25.7820169027882,25.7820169027882,5205.17849732256,0.0,1.0
2013-07-30,30.6035,30.688,30.5375,30.688,6900,25.8695066978518,25.9409355643529,25.8137161038982,25.9409355643529,8162.66627989219,0.0,1.0
2013-07-31,30.63,30.8105,30.63,30.8,7100,25.8919074666362,26.0444862879789,25.8919074666362,26.0356105116681,8399.26530249776,0.0,1.0
2013-08-01,31.0161,31.0199,30.86,30.86,2600,26.2182824412646,26.2214946269771,26.0863292334441,26.0863292334441,3075.78729387242,0.0,1.0
2013-08-02,30.98,30.98,30.881,30.91,5600,26.187766676996,26.187766676996,26.1040807860657,26.1285948349241,6624.77263295599,0.0,1.0
2013-08-05,31.021,31.021,30.95,31.0,3400,26.2224244702096,26.2224244702096,26.162407316108,26.204672917588,4022.18338429471,0.0,1.0
2013-08-06,30.9,30.9249,30.871,30.9147,5200,26.1201417146281,26.1411899841651,26.0956276657697,26.1325678014632,6151.57458774483,0.0,1.0
2013-08-07,30.8,30.85,30.73,30.85,7200,26.0356105116681,26.0778761131481,25.9764386695961,26.0778761131481,8517.56481380055,0.0,1.0
2013-08-08,30.9499,30.9499,30.7925,30.82,2100,26.1623227849051,26.1623227849051,26.0292706714461,26.0525167522601,2484.28973735849,0.0,1.0
2013-08-09,30.8,30.9281,30.7899,30.88,4300,26.0356105116681,26.1438949826598,26.0270728601691,26.1032354740361,5086.87898601977,0.0,1.0
2013-08-12,30.7251,30.782,30.7,30.7,1700,25.9722966406511,26.0203948951353,25.9510793087081,25.9510793087081,2011.09169214735,0.0,1.0
2013-08-13,30.82,30.888,30.7225,30.78,24100,26.0525167522601,26.1099979702729,25.9700988293741,26.0187042710761,28510.1822239713,0.0,1.0
2013-08-14,30.626,30.72,30.61,30.72,2700,25.8885262185178,25.9679855493001,25.8750012260442,25.9679855493001,3194.0868051752,0.0,1.0
2013-08-15,30.14,30.46,30.14,30.46,1600,25.4777045721324,25.7482044216042,25.4777045721324,25.7482044216042,1892.79218084456,0.0,1.0
2013-08-16,30.06,30.1688,30.01,30.12,4900,25.4100796097644,25.5020495585848,25.3678140082844,25.4607983315404,5796.67605383648,0.0,1.0
2013-08-19,30.01,30.09,30.01,30.04,10300,25.3678140082844,25.4354389706524,25.3678140082844,25.3931733691724,12184.8496641869,0.0,1.0
2013-08-20,30.1568,30.1795,29.9,29.99,11800,25.4919058142296,25.5110943973015,25.2748296850285,25.3509077676924,13959.3423337287,0.0,1.0
2013-08-21,29.968,30.0299,29.91,29.9501,12100,25.3323109030412,25.3846357176734,25.2832828053245,25.3171798177114,14314.2408676371,0.0,1.0
2013-08-22,30.08,30.1199,29.75,29.95,13700,25.4269858503564,25.4607138003374,25.1480328805885,25.3170952865084,16207.0330484816,0.0,1.0
2013-08-23,30.1174,30.1174,29.998,29.998,8300,25.4586005202634,25.4586005202634,25.3576702639292,25.3576702639292,9818.85943813119,0.0,1.0
2013-08-26,30.05,30.2295,30.04,30.13,13200,25.4016264894684,25.5533599987815,25.3931733691724,25.4692514518364,15615.5354919677,0.0,1.0
2013-08-27,29.65,29.78,29.63,29.78,3700,25.0635016776285,25.1733922414765,25.0465954370366,25.1733922414765,4377.08191820307,0.0,1.0
2013-08-28,29.7092,29.7092,29.54,29.54,13200,25.1135441497808,25.1135441497808,24.9705173543726,24.9705173543726,15615.5354919677,0.0,1.0
2013-08-29,29.74,29.8199,29.71,29.73,5700,25.1395797602925,25.2071201914575,25.1142203994045,25.1311266399965,6743.07214425877,0.0,1.0
2013-08-30,29.592,29.68,29.592,29.68,5900,25.0144735799118,25.0888610385165,25.0144735799118,25.0888610385165,6979.67116686433,0.0,1.0
2013-09-03,29.775,29.94,29.6399,29.94,3200,25.1691656813285,25.3086421662124,25.0549640261296,25.3086421662124,3785.58436168913,0.0,1.0
2013-09-04,30.0,30.0599,29.69,29.69,12800,25.3593608879884,25.4099950785614,25.0973141588125,25.0973141588125,15142.3374467565,0.0,1.0
2013-09-05,30.0599,30.11,30.02,30.11,22500,25.4099950785614,25.4523452112444,25.3762671285804,25.4523452112444,26617.3900431268,0.0,1.0
2013-09-06,30.071,30.2,29.9227,30.1199,5800,25.41937804209,25.5284232939083,25.2940182681004,25.4607138003374,6861.37165556155,0.0,1.0
2013-09-09,30.28,30.3282,30.1501,30.1782,5400,25.5960482562763,25.636792296103,25.4862422236313,25.5099954916631,6388.17361035041,0.0,1.0
2013-09-10,30.55,30.555,30.461,30.52,30600,25.8242825042682,25.8285090644162,25.7490497336338,25.7989231433802,36199.6504586523,0.0,1.0
2013-09-11,30.79,30.809,30.581,30.59,26300,26.0271573913721,26.0432183199345,25.8504871771858,25.8580949854522,31112.7714726326,0.0,1.0
2013-09-12,30.72,30.86,30.72,30.839,6700,25.9679855493001,26.0863292334441,25.9679855493001,26.0685776808225,7926.06725728663,0.0,1.0
2013-09-13,30.8,30.85,30.75,30.77,6200,26.0356105116681,26.0778761131481,25.9933449101881,26.0102511507801,7334.5697007727,0.0,1.0
2013-09-16,31.0768,31.18,31.04,31.18,13500,26.2695928814613,26.356829082916,26.238485398772,26.356829082916,15970.434025876,0.0,1.0
2013-09-17,31.22,31.2499,30.99,31.01,11800,26.3906415640999,26.415916393785,26.196219797292,26.213126037884,13959.3423337287,0.0,1.0
2013-09-18,31.51,31.5585,31.07,31.1299,13400,26.6357820526838,26.6767796861194,26.26384475966,26.314478950233,15852.1345145733,0.0,1.0
2013-09-19,31.53,31.59,31.48,31.59,85400,26.6526882932758,26.7034070150518,26.6104226917958,26.7034070150518,101027.782652579,0.0,1.0
2013-09-20,31.1801,31.53,31.1801,31.53,57200,26.4531101230874,26.7499643099587,26.4531101230874,26.7499643099587,67421.2488324168,0.1138,1.0
2013-09-23,31.0699,31.1,30.97,31.1,13400,26.3596167495714,26.3851535058584,26.2748618674095,26.3851535058584,15794.4883628389,0.0,1.0
2013-09-24,30.9799,31.11,30.9799,31.0699,17800,26.283260999876,26.3936374780468,26.283260999876,26.3596167495714,20980.7382730249,0.0,1.0
2013-09-25,30.7701,30.939,30.641,30.641,5300,26.1052672633638,26.2485615536255,25.9957391824118,25.9957391824118,6247.07375545122,0.0,1.0
2013-09-26,30.79,30.899,30.769,30.899,4000,26.1221503680187,26.214625664872,26.1043340264231,26.214625664872,4714.77264562356,0.0,1.0
2013-09-27,30.7,30.7365,30.7,30.71,3200,26.0457946183233,26.0767611168109,26.0457946183233,26.0542785905117,3771.81811649885,0.0,1.0
2013-09-30,30.56,30.61,28.93,30.59,60100,25.927019007686,25.9694388686279,24.5441315409802,25.9524709242511,70839.459000494,0.0,1.0
2013-10-01,30.67,30.72,30.6,30.65,9200,26.0203427017581,26.0627625627,25.9609548964395,26.0033747573814,10843.9770849342,0.0,1.0
2013-10-02,30.55,30.56,30.37,30.371,26500,25.9185350354976,25.927019007686,25.7658235361068,25.7666719333256,31235.3687772561,0.0,1.0
2013-10-03,30.37,30.492,30.18,30.492,5300,25.7658235361068,25.869327996805,25.6046280645276,25.869327996805,6247.07375545121,0.0,1.0
2013-10-04,30.446,30.46,30.38,30.4099,10700,25.8303017247385,25.8421792858022,25.7743075082952,25.7996745851384,12612.016827043,0.0,1.0
2013-10-07,30.29,30.43,30.21,30.21,39000,25.6979517585997,25.8167273692371,25.6300799810927,25.6300799810927,45969.0332948298,0.0,1.0
2013-10-08,30.12,30.29,30.0506,30.23,32700,25.5537242313973,25.6979517585997,25.49484546441,25.6470479254695,38543.2663779726,0.0,1.0
2013-10-09,30.0899,30.18,29.9403,30.05,10600,25.5281874751103,25.6046280645276,25.4012672511721,25.4943364260787,12494.1475109024,0.0,1.0
2013-10-10,30.72,30.72,30.38,30.38,16000,26.0627625627,26.0627625627,25.7743075082952,25.7743075082952,18859.0905824943,0.0,1.0
2013-10-11,30.88,30.88,30.75,30.77,11200,26.1985061177141,26.1985061177141,26.0882144792652,26.1051824236419,13201.363407746,0.0,1.0
2013-10-14,31.01,31.03,30.68,30.84,16600,26.308797756163,26.3257657005398,26.0288266739465,26.1645702289606,19566.3064793378,0.0,1.0
2013-10-15,30.84,30.99,30.81,30.98,10300,26.1645702289606,26.2918298117863,26.1391183123955,26.2833458395979,12140.5395624807,0.0,1.0
2013-10-16,31.24,31.24,31.09,31.09,17700,26.5039291164957,26.5039291164957,26.3766695336701,26.3766695336701,20862.8689568843,0.0,1.0
2013-10-17,31.49,31.49,31.21,31.21,8300,26.7160284212052,26.7160284212052,26.4784771999306,26.4784771999306,9783.1532396689,0.0,1.0
2013-10-18,31.53,31.5699,31.46,31.51,7300,26.7499643099587,26.7838153589904,26.6905765046401,26.732996365582,8604.46007826301,0.0,1.0
2013-10-21,31.48,31.57,31.4301,31.53,3500,26.7075444490168,26.7839001987123,26.6652094277968,26.7499643099587,4125.42606492062,0.0,1.0
2013-10-22,31.72,31.73,31.55,31.6,156800,26.9111597815379,26.9196437537263,26.7669322543355,26.8093521152774,184819.087708444,0.0,1.0
2013-10-23,31.72,31.73,31.55,31.63,10800,26.9111597815379,26.9196437537263,26.7669322543355,26.8348040318425,12729.8861431836,0.0,1.0
2013-10-24,31.86,31.86,31.77,31.77,2100,27.0299353921752,27.0299353921752,26.9535796424798,26.9535796424798,2475.25563895237,0.0,1.0
2013-10-25,31.93,31.95,31.89,31.92,3400,27.0893231974939,27.1062911418706,27.0553873087404,27.0808392253055,4007.55674878003,0.0,1.0
2013-10-28,32.12,32.189,31.95,31.96,4800,27.2505186690731,27.3090580771729,27.1062911418706,27.114775114059,5657.72717474827,0.0,1.0
2013-10-29,32.35,32.35,32.23,32.29,4900,27.4456500294058,27.4456500294058,27.3438423631453,27.3947461962755,5775.59649088886,0.0,1.0
2013-10-30,32.17,32.34,32.13,32.32,6800,27.292938530015,27.4371660572174,27.2590026412615,27.4201981128407,8015.11349756005,0.0,1.0
2013-10-31,32.21,32.38,32.15,32.17,8000,27.3268744187685,27.4711019459709,27.2759705856382,27.292938530015,9429.54529124712,0.0,1.0
2013-11-01,32.28,32.28,32.18,32.27,4900,27.3862622240872,27.3862622240872,27.3014225022034,27.3777782518988,5775.59649088885,0.0,1.0
2013-11-04,32.35,32.35,32.265,32.28,5700,27.4456500294058,27.4456500294058,27.3735362658046,27.3862622240872,6718.55102001358,0.0,1.0
2013-11-05,32.32,32.4,32.2,32.35,15100,27.4201981128407,27.4880698903477,27.3183904465801,27.4456500294058,17798.2667372289,0.0,1.0
2013-11-06,32.55,32.55,32.45,32.45,4900,27.6153294731734,27.6153294731734,27.5304897512896,27.5304897512896,5775.59649088886,0.0,1.0
2013-11-07,32.29,32.67,32.29,32.64,9400,27.3947461962755,27.7171371394339,27.3947461962755,27.6916852228688,11079.7157172154,0.0,1.0
2013-11-08,32.57,32.57,32.28,32.28,4600,27.6322974175501,27.6322974175501,27.3862622240872,27.3862622240872,5421.9885424671,0.0,1.0
2013-11-11,32.57,32.6,32.5301,32.56,9300,27.6322974175501,27.6577493341153,27.5984463685185,27.6238134453618,10961.8464010748,0.0,1.0
2013-11-12,32.55,32.5999,32.478,32.53,27400,27.6153294731734,27.6576644943934,27.5542448734171,27.5983615287966,32296.1926225214,0.0,1.0
2013-11-13,32.78,32.78,32.53,32.55,8500,27.8104608335061,27.8104608335061,27.5983615287966,27.6153294731734,10018.8918719501,0.0,1.0
2013-11-14,32.97,33.01,32.8,32.8,37900,27.9716563050853,28.0055921938388,27.8274287778829,27.8274287778829,44672.4708172832,0.0,1.0
2013-11-15,33.14,33.14,32.98,32.98,13300,28.1158838322877,28.1158838322877,27.9801402772737,27.9801402772737,15676.6190466984,0.0,1.0
2013-11-18,33.09,33.16,33.0301,33.12,8200,28.0734639713458,28.1328517766645,28.0226449779375,28.098915887911,9665.28392352832,0.0,1.0
2013-11-19,33.0475,33.1599,33.0001,33.05,10900,28.0374070895452,28.1327669369426,27.9971930613723,28.0395280825923,12847.7554593242,0.0,1.0
2013-11-20,32.9484,33.13,32.93,33.03,9000,27.9533309251584,28.1073998600994,27.9377204163318,28.0225601382156,10608.238452653,0.0,1.0
2013-11-21,33.19,33.19,33.06,33.06,11300,28.1583036932296,28.1583036932296,28.0480120547807,28.0480120547807,13319.2327238866,0.0,1.0
2013-11-22,33.326,33.326,33.05,33.14,11900,28.2736857149916,28.2736857149916,28.0395280825923,28.1158838322877,14026.4486207301,0.0,1.0
2013-11-25,33.24,33.389,33.17,33.28,6400,28.2007235541715,28.3271347397784,28.1413357488529,28.234659442925,7543.63623299771,0.0,1.0
2013-11-26,33.32,33.4,33.24,33.26,10800,28.2685953316786,28.3364671091856,28.2007235541715,28.2176914985483,12729.8861431836,0.0,1.0
2013-11-27,33.41,33.41,33.32,33.34,8400,28.344951081374,28.344951081374,28.2685953316786,28.2855632760553,9901.02255580947,0.0,1.0
2013-11-29,33.33,33.5,33.33,33.4758,17900,28.2770793038669,28.4213068310694,28.2770793038669,28.4007756183735,21098.6075891655,0.0,1.0
2013-12-02,33.2004,33.3699,33.2004,33.29,14500,28.1671270243056,28.3109303528986,28.1671270243056,28.2431434151134,17091.0508403854,0.0,1.0
2013-12-03,33.07,33.16,33.06,33.06,10600,28.0564960269691,28.1328517766645,28.0480120547807,28.0480120547807,12494.1475109024,0.0,1.0
2013-12-04,32.9301,33.12,32.7675,32.95,6900,27.9378052560537,28.098915887911,27.7998558682706,27.9546883607085,8132.98281370063,0.0,1.0
2013-12-05,32.793,32.9099,32.793,32.9099,1800,27.821489997351,27.9206676322331,27.821489997351,27.9206676322331,2121.6476905306,0.0,1.0
2013-12-06,33.19,33.2499,33.04,33.04,18100,28.1583036932296,28.209122686638,28.031044110404,28.031044110404,21334.3462214466,0.0,1.0
2013-12-09,33.23,33.38,33.17,33.38,24300,28.1922395819831,28.3194991648088,28.1413357488529,28.3194991648088,28642.2438221632,0.0,1.0
2013-12-10,33.09,33.17,33.021,33.17,11100,28.0734639713458,28.1413357488529,28.014924563246,28.1413357488529,13083.4940916054,0.0,1.0
2013-12-11,32.78,33.0,32.77,33.0,10000,27.8104608335061,27.9971082216504,27.8019768613177,27.9971082216504,11786.9316140589,0.0,1.0
2013-12-12,32.59,32.68,32.59,32.61,4700,27.6492653619269,27.7256211116223,27.6492653619269,27.6662333063037,5539.85785860769,0.0,1.0
2013-12-13,32.625,32.625,32.5,32.5,5200,27.6789592645862,27.6789592645862,27.5729096122315,27.5729096122315,6129.20443931064,0.0,1.0
2013-12-16,32.74,32.75,32.67,32.67,13800,27.7765249447526,27.785008916941,27.7171371394339,27.7171371394339,16265.9656274013,0.0,1.0
2013-12-17,32.6335,32.73,32.57,32.73,8800,27.6861706409463,27.7680409725642,27.6322974175501,27.7680409725642,10372.4998203719,0.0,1.0
2013-12-18,33.061,33.061,32.51,32.59,7700,28.1607640451643,28.1607640451643,27.6914321741112,27.7595747325218,9039.87191511283,0.1319,1.0
2013-12-19,33.04,33.05,32.96,33.01,16800,28.1428766235815,28.1513944433828,28.0747340651709,28.1173231641775,19723.3569057007,0.0,1.0
2013-12-20,33.04,33.26,33.0,33.0,5500,28.1428766235815,28.3302686592107,28.1088053443762,28.1088053443762,6457.05136793774,0.0,1.0
2013-12-23,33.246,33.29,33.11,33.11,12900,28.3183437114888,28.3558221186146,28.2025013621908,28.2025013621908,15144.7204811631,0.0,1.0
2013-12-24,33.3999,33.4,33.28,33.28,900,28.4494329582312,28.4495181364292,28.3473042988133,28.3473042988133,1056.60840566254,0.0,1.0
2013-12-26,33.58,33.59,33.51,33.51,7000,28.6028388928531,28.6113567126544,28.5432141542438,28.5432141542438,8218.06537737531,0.0,1.0
2013-12-27,33.63,33.64,33.53,33.64,7800,28.6454279918597,28.653945811661,28.5602497938465,28.653945811661,9157.27284907535,0.0,1.0
2013-12-30,33.62,33.63,33.5,33.55,17500,28.6369101720584,28.6454279918597,28.5346963344425,28.5772854334491,20545.1634434383,0.0,1.0
2013-12-31,33.73,33.73,33.6399,33.68,20000,28.730606189873,28.730606189873,28.653860633463,28.6880170908664,23480.1867925009,0.0,1.0
2014-01-02,33.3999,33.64,33.3302,33.64,6900,28.4494329582312,28.653945811661,28.390063754216,28.653945811661,8100.66444341281,0.0,1.0
2014-01-03,33.4556,33.5,33.3654,33.46,10400,28.4968772145246,28.5346963344425,28.4200464799166,28.5006250552372,12209.6971321005,0.0,1.0
2014-01-06,33.27,33.55,33.23,33.55,12100,28.338786479012,28.5772854334491,28.3047151998067,28.5772854334491,14205.513009463,0.0,1.0
2014-01-07,33.46,33.5,33.4,33.4,3500,28.5006250552372,28.5346963344425,28.4495181364292,28.4495181364292,4109.03268868765,0.0,1.0
2014-01-08,33.41,33.463,33.3301,33.45,21600,28.4580359562305,28.5031804011776,28.389978576018,28.4921072354359,25358.601735901,0.0,1.0
2014-01-09,33.54,33.6179,33.48,33.57,15200,28.5687676136478,28.6351214299001,28.5176606948398,28.5943210730518,17844.9419623007,0.0,1.0
2014-01-10,33.6004,33.63,33.4947,33.58,19400,28.6202152452478,28.6454279918597,28.5301818899478,28.6028388928531,22775.7811887259,0.0,1.0
2014-01-13,33.15,33.64,33.15,33.5899,13000,28.2365726413961,28.653945811661,28.2365726413961,28.6112715344564,15262.1214151256,0.0,1.0
2014-01-14,33.45,33.4915,33.2648,33.2648,19300,28.4921072354359,28.5274561876114,28.3343572127153,28.3343572127153,22658.3802547633,0.0,1.0
2014-01-15,33.6299,33.64,33.5799,33.6,6800,28.6453428136617,28.653945811661,28.6027537146551,28.6198745324557,7983.26350945031,0.0,1.0
2014-01-16,33.62,33.66,33.56,33.56,4200,28.6369101720584,28.6709814512637,28.5858032532504,28.5858032532504,4930.83922642519,0.0,1.0
2014-01-17,33.58,33.67,33.58,33.61,12200,28.6028388928531,28.679499271065,28.6028388928531,28.6283923522571,14322.9139434255,0.0,1.0
2014-01-21,33.64,33.67,33.478,33.67,21900,28.653945811661,28.679499271065,28.5159571308796,28.679499271065,25710.8045377885,0.0,1.0
2014-01-22,33.61,33.62,33.5001,33.58,5500,28.6283923522571,28.6369101720584,28.5347815126405,28.6028388928531,6457.05136793774,0.0,1.0
2014-01-23,33.1996,33.48,33.15,33.48,10500,28.2788210276106,28.5176606948398,28.2365726413961,28.5176606948398,12327.098066063,0.0,1.0
2014-01-24,32.7299,33.05,32.7,33.05,6200,27.8787390315424,28.1513944433828,27.8532707503364,28.1513944433828,7278.85790567527,0.0,1.0
2014-01-27,32.47,32.69,32.441,32.69,5600,27.6573608949059,27.8447529305351,27.6326592174821,27.8447529305351,6574.45230190025,0.0,1.0
2014-01-28,32.78,32.78,32.71,32.71,2900,27.921413308747,27.921413308747,27.8617885701377,27.8617885701377,3404.62708491263,0.0,1.0
2014-01-29,32.4236,32.6799,32.416,32.61,9600,27.6178382110277,27.8361499325357,27.6113646679787,27.7766103721245,11270.4896604004,0.0,1.0
2014-01-30,32.73,32.79,32.52,32.64,4500,27.8788242097404,27.9299311285483,27.6999499939125,27.8021638315284,5283.0420283127,0.0,1.0
2014-01-31,32.51,32.7199,32.2701,32.2701,33900,27.6914321741112,27.870221211741,27.4870896770774,27.4870896770774,39798.916613289,0.0,1.0
2014-02-03,31.7487,32.2,31.73,32.2,11700,27.0429705526362,27.4273797602701,27.0270422296078,27.4273797602701,13735.909273613,0.0,1.0
2014-02-04,31.852,31.88,31.6201,31.81,4000,27.1309596311839,27.1548095266277,26.9334313899912,27.0951847880184,4696.03735850019,0.0,1.0
2014-02-05,31.8999,31.95,31.68,31.7,43100,27.1717599880323,27.2144342652369,26.9844531306011,27.0014887702038,50599.8025378394,0.0,1.0
2014-02-06,32.2,32.2,32.0,32.0,2800,27.4273797602701,27.4273797602701,27.2570233642436,27.2570233642436,3287.22615095012,0.0,1.0
2014-02-07,32.6041,32.6041,32.35,32.38,14300,27.7715848584417,27.7715848584417,27.55514705729,27.580700516694,16788.3335566381,0.0,1.0
2014-02-10,32.6055,32.63,32.5181,32.6,5700,27.7727773532139,27.7936460117271,27.6983316081503,27.7680925523231,6691.85323586274,0.0,1.0
2014-02-11,32.99,32.9976,32.58,32.58,12800,28.1002875245749,28.1067610676239,27.7510569127205,27.7510569127205,15027.3195472005,0.0,1.0
2014-02-12,32.9999,33.04,32.9001,33.04,13800,28.1087201661782,28.1428766235815,28.0237123245609,28.1428766235815,16201.3288868256,0.0,1.0
2014-02-13,33.12,33.12,32.85,32.85,7000,28.2110191819921,28.2110191819921,27.9810380473563,27.9810380473563,8218.06537737531,0.0,1.0
2014-02-14,33.3099,33.3099,33.15,33.18,39800,28.3727725800193,28.3727725800193,28.2365726413961,28.2621261008,46725.5717170767,0.0,1.0
2014-02-18,33.2681,33.31,33.23,33.31,7400,28.3371680932497,28.3728577582173,28.3047151998067,28.3728577582173,8687.66911322534,0.0,1.0
2014-02-19,33.1399,33.36,33.1399,33.36,2800,28.2279696433967,28.4154468572239,28.2279696433967,28.4154468572239,3287.22615095013,0.0,1.0
2014-02-20,33.3308,33.42,33.0325,33.17,4600,28.390574823404,28.4665537760319,28.1364882587305,28.2536082809987,5400.44296227521,0.0,1.0
2014-02-21,33.3902,33.5099,33.386,33.5099,2800,28.4411706730239,28.5431289760458,28.4375931887074,28.5431289760458,3287.22615095013,0.0,1.0
2014-02-24,33.4929,33.6664,33.4929,33.5695,3500,28.5286486823835,28.6764328559366,28.5286486823835,28.5938951820617,4109.03268868766,0.0,1.0
2014-02-25,33.48,33.59,33.48,33.59,15200,28.5176606948398,28.6113567126544,28.5176606948398,28.6113567126544,17844.9419623007,0.0,1.0
2014-02-26,33.5,33.65,33.497,33.58,22000,28.5346963344425,28.6624636314624,28.5321409885021,28.6028388928531,25828.205471751,0.0,1.0
2014-02-27,33.6,33.6,33.5,33.5,2600,28.6198745324557,28.6198745324557,28.5346963344425,28.5346963344425,3052.42428302512,0.0,1.0
2014-02-28,33.8299,33.9899,33.73,33.73,8800,28.8156992096882,28.9519843265094,28.730606189873,28.730606189873,10331.2821887004,0.0,1.0
2014-03-03,33.6064,33.64,33.48,33.64,6700,28.6253259371286,28.653945811661,28.5176606948398,28.653945811661,7865.8625754878,0.0,1.0
2014-03-04,34.202,34.202,33.97,33.97,14200,29.1326472844956,29.1326472844956,28.9350338651048,28.9350338651048,16670.9326226756,0.0,1.0
2014-03-05,34.0523,34.16,34.0523,34.0525,3500,29.0051355220697,29.09687244133,29.0051355220697,29.0053058784658,4109.03268868766,0.0,1.0
2014-03-06,34.08,34.16,34.0784,34.1,3300,29.0287298829194,29.09687244133,29.0273670317512,29.045765522522,3874.23082076265,0.0,1.0
2014-03-07,34.1999,34.3,34.138,34.3,3900,29.1308585423373,29.2161219185486,29.0781332377671,29.2161219185486,4578.63642453767,0.0,1.0
2014-03-10,34.18,34.196,34.0901,34.11,7300,29.1139080809327,29.1275365926148,29.0373328809187,29.0542833423234,8570.26817926281,0.0,1.0
2014-03-11,34.0445,34.231,34.0445,34.1301,8800,28.9984916226247,29.1573489619194,28.9984916226247,29.071404160124,10331.2821887004,0.0,1.0
2014-03-12,34.11,34.11,33.9702,33.9702,6400,29.0542833423234,29.0542833423234,28.9352042215008,28.9352042215008,7513.65977360028,0.0,1.0
2014-03-13,33.78,34.21,33.69,34.21,7700,28.7731952888796,29.1394615403366,28.6965349106677,29.1394615403366,9039.87191511285,0.0,1.0
2014-03-14,33.72,33.9001,33.7075,33.74,12000,28.7220883700717,28.8754943046935,28.71144109532,28.7391240096743,14088.1120755005,0.0,1.0
2014-03-17,33.9936,34.05,33.9,34.05,6000,28.9551359198359,29.0031764235154,28.8754091264955,29.0031764235154,7044.05603775028,0.0,1.0
2014-03-18,34.1536,34.1807,34.08,34.1,8700,29.0914210366572,29.1145043283188,29.0287298829194,29.045765522522,10213.8812547379,0.0,1.0
2014-03-19,33.9,34.19,33.84,34.1856,7000,28.8754091264955,29.122425900734,28.8243022076876,29.1186780600214,8218.06537737532,0.0,1.0
2014-03-20,33.9999,34.0215,33.7828,33.7828,5100,28.9605021463108,28.9789006370816,28.775580278424,28.775580278424,5987.44763208772,0.0,1.0
2014-03-21,33.9301,34.2299,33.9301,34.18,4200,28.9010477640975,29.1564120017413,28.9010477640975,29.1139080809327,4930.83922642519,0.0,1.0
2014-03-24,33.78,33.7999,33.6764,33.7701,3100,28.7731952888796,28.7901457502843,28.6849506757379,28.7647626472763,3639.42895283764,0.0,1.0
2014-03-25,33.77,33.78,33.621,33.78,9300,28.9116950388492,28.9202563936134,28.784130852862,28.9202563936134,10862.7667654211,0.1726,1.0
2014-03-26,33.638,33.94,33.63,33.94,16600,28.7986851559612,29.0572380698413,28.7918360721498,29.0572380698413,19389.454656558,0.0,1.0
2014-03-27,33.54,33.72,33.54,33.72,3700,28.7147838792716,28.868888265028,28.7147838792716,28.868888265028,4321.74591742558,0.0,1.0
2014-03-28,33.7,33.87,33.7,33.8401,7400,28.8517655554995,28.9973085864916,28.8517655554995,28.9717101357465,8643.49183485116,0.0,1.0
2014-03-31,34.04,34.04,33.9455,33.97,3900,29.1428516174837,29.1428516174837,29.0619468149617,29.082922134134,4555.353804854,0.0,1.0
2014-04-01,34.16,34.16,34.05,34.13,9300,29.2455878746547,29.2455878746547,29.151412972248,29.2199038103619,10862.7667654211,0.0,1.0
2014-04-02,34.3101,34.34,34.21,34.21,14100,29.374093809666,29.399692260411,29.2883946484759,29.2883946484759,16469.3560637029,0.0,1.0
2014-04-03,34.326,34.35,34.24,34.32,3300,29.3877063637411,29.4082536151753,29.3140787127686,29.3825695508826,3854.53014256877,0.0,1.0
2014-04-04,34.04,34.47,34.01,34.47,3500,29.1428516174837,29.5109898723462,29.117167553191,29.5109898723462,4088.13802999718,0.0,1.0
2014-04-07,33.6548,33.8399,33.6548,33.8,3200,28.8130682319651,28.9715389086512,28.8130682319651,28.9373791031419,3737.72619885456,0.0,1.0
2014-04-08,33.728,33.7699,33.6,33.64,4400,28.8757373488394,28.9116094253015,28.766152007857,28.800397426914,5139.37352342501,0.0,1.0
2014-04-09,34.027,34.027,33.8283,33.86,5000,29.1317218562902,29.1317218562902,28.9616077371247,28.9887472317274,5840.19718571026,0.0,1.0
2014-04-10,33.58,34.14,33.58,34.14,7600,28.7490292983286,29.2284651651262,28.7490292983286,29.2284651651262,8877.09972227957,0.0,1.0
2014-04-11,33.28,33.46,33.28,33.44,4100,28.4921886554013,28.6462930411576,28.4921886554013,28.6291703316292,4788.9616922824,0.0,1.0
2014-04-14,33.42,33.58,33.3208,33.58,27700,28.6120476221007,28.7490292983286,28.5271189828394,28.7490292983286,32354.6924088348,0.0,1.0
2014-04-15,33.4644,33.5292,33.32,33.5292,4200,28.6500600372539,28.7055376161262,28.5264340744582,28.7055376161262,4905.76563599661,0.0,1.0
2014-04-16,33.8701,33.9096,33.698,33.713,137000,28.9973942000393,29.031211551358,28.8500532845466,28.862895316693,160021.402888461,0.0,1.0
2014-04-17,34.102,34.12,33.9208,33.9208,6300,29.195932017022,29.2113424555977,29.040800268694,29.040800268694,7358.64845399493,0.0,1.0
2014-04-21,34.15,34.1504,34.071,34.1194,9700,29.2370265198904,29.237368974081,29.1693918172529,29.2108287743118,11329.9825402779,0.0,1.0
2014-04-22,34.1359,34.1945,34.1001,34.1001,5100,29.2249550096728,29.2751245485913,29.1943053596168,29.1943053596168,5957.00112942446,0.0,1.0
2014-04-23,34.17,34.17,34.14,34.16,24100,29.2541492294189,29.2541492294189,29.2284651651262,29.2455878746547,28149.7504351234,0.0,1.0
2014-04-24,34.08,34.1874,34.03,34.1799,4200,29.1770970365407,29.2690459867087,29.1342902627195,29.2626249706355,4905.76563599661,0.0,1.0
2014-04-25,33.811,33.94,33.811,33.91,4300,28.9467965933826,29.0572380698413,28.9467965933826,29.0315540055486,5022.56957971081,0.0,1.0
2014-04-28,34.07,34.1,33.81,34.03,12400,29.1685356817765,29.1942197460692,28.9459404579062,29.1342902627195,14483.6890205614,0.0,1.0
2014-04-29,34.1599,34.17,34.05,34.13,5600,29.245502261107,29.2541492294189,29.151412972248,29.2199038103619,6541.02084799549,0.0,1.0
2014-04-30,34.18,34.21,34.0999,34.0999,5100,29.2627105841832,29.2883946484759,29.1941341325216,29.1941341325216,5957.00112942445,0.0,1.0
2014-05-01,34.14,34.1895,33.99,34.03,5100,29.2284651651262,29.2708438712092,29.1000448436625,29.1342902627195,5957.00112942445,0.0,1.0
2014-05-02,34.18,34.32,34.15,34.15,3800,29.2627105841832,29.3825695508826,29.2370265198904,29.2370265198904,4438.54986113978,0.0,1.0
2014-05-05,34.1662,34.23,33.9286,33.98,4800,29.2508959146085,29.3055173580044,29.0474781254101,29.0914834888983,5606.58929828184,0.0,1.0
2014-05-06,34.04,34.11,34.0075,34.11,3500,29.1428516174837,29.2027811008334,29.1150272145,29.2027811008334,4088.13802999718,0.0,1.0
2014-05-07,34.22,34.22,34.017,34.12,3300,29.2969560032401,29.2969560032401,29.123160501526,29.2113424555977,3854.53014256877,0.0,1.0
2014-05-08,34.2963,34.39,34.29,34.39,3200,29.3622791400913,29.4424990342323,29.3568854865898,29.4424990342323,3737.72619885456,0.0,1.0
2014-05-09,34.31,34.354,34.17,34.18,9500,29.3740081961183,29.411678157081,29.2541492294189,29.2627105841832,11096.3746528495,0.0,1.0
2014-05-12,34.6445,34.675,34.36,34.36,2900,29.6603855129822,29.6864976450132,29.4168149699395,29.4168149699395,3387.31436771195,0.0,1.0
2014-05-13,34.57,34.71,34.56,34.56,24000,29.5966034199886,29.716462386688,29.5880420652244,29.5880420652244,28032.9464914092,0.0,1.0
2014-05-14,34.4,34.595,34.4,34.595,7600,29.4510603889965,29.6180068068992,29.4510603889965,29.6180068068992,8877.09972227958,0.0,1.0
2014-05-15,34.103,34.253,34.0724,34.253,23100,29.1967881524985,29.3252084739621,29.1705904069199,29.3252084739621,26981.7109979813,0.0,1.0
2014-05-16,34.3113,34.3306,34.1208,34.1208,5600,29.3751211722377,29.3916445869326,29.2120273639788,29.2120273639788,6541.02084799547,0.0,1.0
2014-05-19,34.3899,34.4,34.3,34.3,3000,29.4424134206846,29.4510603889965,29.3654468413541,29.3654468413541,3504.11831142615,0.0,1.0
2014-05-20,34.15,34.43,34.1,34.43,3300,29.2370265198904,29.4767444532892,29.1942197460692,29.4767444532892,3854.53014256877,0.0,1.0
2014-05-21,34.39,34.39,34.2862,34.33,8900,29.4424990342323,29.4424990342323,29.3536321717794,29.3911309056468,10395.5509905642,0.0,1.0
2014-05-22,34.4017,34.425,34.3801,34.3801,5400,29.4525158193064,29.4724637759071,29.4340232930157,29.4340232930157,6307.41296056708,0.0,1.0
2014-05-23,34.455,34.48,34.411,34.411,1900,29.4981478401998,29.5195512271104,29.4604778792372,29.4604778792372,2219.2749305699,0.0,1.0
2014-05-27,34.595,34.6,34.49,34.49,4900,29.6180068068992,29.6222874842814,29.5281125818747,29.5281125818747,5723.39324199605,0.0,1.0
2014-05-28,34.6188,34.63,34.57,34.5738,5400,29.6383828312381,29.6479715485741,29.5966034199886,29.599856734799,6307.41296056708,0.0,1.0
2014-05-29,34.6768,34.71,34.59,34.59,7400,29.6880386888708,29.716462386688,29.6137261295171,29.6137261295171,8643.49183485116,0.0,1.0
2014-05-30,34.864,34.864,34.712,34.712,6800,29.8483072500574,29.8483072500574,29.7181746576409,29.7181746576409,7942.66817256594,0.0,1.0
2014-06-02,34.81,34.89,34.77,34.77,3500,29.8020759343305,29.8705667724444,29.7678305152735,29.7678305152735,4088.13802999717,0.0,1.0
2014-06-03,34.8,34.8,34.744,34.7501,4500,29.7935145795662,29.7935145795662,29.7455709928865,29.7507934192927,5256.17746713923,0.0,1.0
2014-06-04,34.9299,34.9299,34.76,34.76,5800,29.9047265779537,29.9047265779537,29.7592691605093,29.7592691605093,6774.6287354239,0.0,1.0
2014-06-05,35.0188,35.0699,34.8572,34.96,4000,29.9808370218079,30.0245855446531,29.8424855288177,29.9304962557941,4672.1577485682,0.0,1.0
2014-06-06,35.1923,35.25,35.1923,35.24,6000,30.1293765269675,30.1787755439572,30.1293765269675,30.1702141891929,7008.2366228523,0.0,1.0
2014-06-09,35.32,35.35,35.12,35.12,2500,30.2387050273069,30.2643890915996,30.067477932022,30.067477932022,2920.09859285512,0.0,1.0
2014-06-10,35.1987,35.28,35.1605,35.28,6500,30.1348557940166,30.2044596082499,30.1021514188172,30.2044596082499,7592.25634142333,0.0,1.0
2014-06-11,35.09,35.24,35.02,35.24,9700,30.0417938677293,30.1702141891929,29.9818643843796,30.1702141891929,11329.9825402779,0.0,1.0
2014-06-12,34.8505,35.08,34.75,34.83,5700,29.8367494211257,30.033232512965,29.750707805745,29.819198643859,6657.82479170968,0.0,1.0
2014-06-13,34.93,35.03,34.93,35.0,4200,29.9048121915014,29.9904257391438,29.9048121915014,29.9647416748511,4905.76563599661,0.0,1.0
2014-06-16,35.1101,35.21,35.0501,35.09,5500,30.0590021908054,30.1445301249002,30.0076340622199,30.0417938677293,6424.21690428128,0.0,1.0
2014-06-17,35.1972,35.26,35.18,35.2328,3900,30.133571590802,30.1873368987214,30.1188460606075,30.1640500137627,4555.35380485399,0.0,1.0
2014-06-18,35.4632,35.4632,35.19,35.264,3500,30.3613036275308,30.3613036275308,30.1274074153717,30.1907614406271,4088.13802999718,0.0,1.0
2014-06-19,35.4818,35.5387,35.47,35.5387,7400,30.3772277473923,30.4259418560009,30.3671253487705,30.4259418560009,8643.49183485118,0.0,1.0
2014-06-20,35.5901,35.64,35.5901,35.611,1400,30.4699472194891,30.5126683797627,30.4699472194891,30.4878404509463,1635.25521199887,0.0,1.0
2014-06-23,35.5201,35.68,35.4929,35.68,5100,30.4100177361394,30.5469137988196,30.3867308511806,30.5469137988196,5957.00112942445,0.0,1.0
2014-06-24,35.2,35.4228,35.1928,35.4,11400,30.2552284420019,30.4467302856632,30.2490398725478,30.4271331490587,13263.1621264813,0.1393,1.0
2014-06-25,35.29,35.3,35.2299,35.2299,2900,30.3325855601774,30.3411807955303,30.2809281957069,30.2809281957069,3373.96229533298,0.0,1.0
2014-06-26,35.26,35.2766,35.11,35.1136,1400,30.3067998541189,30.3210679448046,30.1778713238263,30.1809656085533,1628.80938395385,0.0,1.0
2014-06-27,35.1886,35.2332,35.1784,35.1832,1700,30.2454298736996,30.2837646233733,30.2366627336397,30.2407884466091,1977.83996622967,0.0,1.0
2014-06-30,35.2712,35.2901,35.2601,35.29,2100,30.3164265177141,30.332671512531,30.3068858064724,30.3325855601774,2443.21407593077,0.0,1.0
2014-07-01,35.5327,35.5538,35.393,35.393,2400,30.5411919221909,30.5593278687854,30.4211164843117,30.4211164843117,2792.2446582066,0.0,1.0
2014-07-02,35.43,35.4788,35.4201,35.4788,13900,30.4529188551172,30.4948636036391,30.4444095721179,30.4948636036391,16171.7503121132,0.0,1.0
2014-07-03,35.67,35.67,35.55,35.6,13200,30.6592045035854,30.6592045035854,30.5560616793513,30.5990378561155,15357.3456201363,0.0,1.0
2014-07-07,35.53,35.5514,35.49,35.52,12800,30.5388712086456,30.5572650123007,30.5044902672343,30.5302759732928,14891.9715104352,0.0,1.0
2014-07-08,35.488,35.5499,35.4705,35.5078,6800,30.5027712201637,30.5559757269978,30.4877295582962,30.5197897861623,7911.35986491869,0.0,1.0
2014-07-09,35.57,35.5987,35.5,35.5,41300,30.573252150057,30.5979204755197,30.5130855025871,30.5130855025871,48049.8768266385,0.0,1.0
2014-07-10,35.4607,35.4607,35.2,35.2,5600,30.4793062276504,30.4793062276504,30.2552284420019,30.2552284420019,6515.2375358154,0.0,1.0
2014-07-11,35.49,35.49,35.3401,35.4052,11000,30.5044902672343,30.5044902672343,30.3756476892952,30.4316026714422,12797.7880167802,0.0,1.0
2014-07-14,35.55,35.6499,35.5477,35.6368,6600,30.5560616793513,30.6419280805262,30.5540847752202,30.630668322214,7678.67281006814,0.0,1.0
2014-07-15,35.47,35.68,35.41,35.68,5000,30.4872997965286,30.6677997389382,30.4357283844115,30.6677997389382,5817.17637126374,0.0,1.0
2014-07-16,35.548,35.69,35.5,35.69,2900,30.5543426322807,30.6763949742911,30.5130855025871,30.6763949742911,3373.96229533298,0.0,1.0
2014-07-17,35.2,35.5,35.2,35.5,6400,30.2552284420019,30.5130855025871,30.2552284420019,30.5130855025871,7445.98575521758,0.0,1.0
2014-07-18,35.44,35.44,35.3853,35.3999,2900,30.4615140904701,30.4615140904701,30.41449815309,30.4270471967052,3373.96229533297,0.0,1.0
2014-07-21,35.4199,35.42,35.301,35.4,7600,30.4442376674108,30.4443236197644,30.3420403190656,30.4271331490587,8842.1080843209,0.0,1.0
2014-07-22,35.49,35.54,35.42,35.42,10800,30.5044902672343,30.5474664439985,30.4443236197644,30.4443236197644,12565.1009619297,0.0,1.0
2014-07-23,35.5405,35.59,35.494,35.5891,2700,30.5478962057661,30.5904426207627,30.5079283613754,30.5896690495809,3141.27524048242,0.0,1.0
2014-07-24,35.4601,35.5299,35.45,35.5,4000,30.4787905135293,30.5387852562921,30.4701093258229,30.5130855025871,4653.74109701099,0.0,1.0
2014-07-25,35.39,35.52,35.39,35.52,4500,30.4185379137059,30.5302759732928,30.4185379137059,30.5302759732928,5235.45873413736,0.0,1.0
2014-07-28,35.34,35.34,35.2299,35.29,1700,30.3755617369416,30.3755617369416,30.2809281957069,30.3325855601774,1977.83996622968,0.0,1.0
2014-07-29,35.19,35.38,35.19,35.38,1200,30.246633206649,30.409942678353,30.246633206649,30.409942678353,1396.1223291033,0.0,1.0
2014-07-30,34.9902,35.0892,34.9268,34.9268,800,30.0749004042992,30.1599932342924,30.0204066121622,30.0204066121622,930.748219402201,0.0,1.0
2014-07-31,34.38,34.82,34.3297,34.82,14100,29.5504191430689,29.9286094985939,29.5071851092441,29.9286094985939,16404.4373669637,0.0,1.0
2014-08-01,34.2577,34.47,34.25,34.47,10600,29.4452994147036,29.6277762612444,29.4386810834819,29.6277762612444,12332.4139070791,0.0,1.0
2014-08-04,34.49,34.49,34.28,34.3061,17500,29.6449667319501,29.6449667319501,29.4644667895405,29.4869003538114,20360.1172994231,0.0,1.0
2014-08-05,34.2001,34.42,34.1926,34.4,5800,29.3957908590712,29.5848000844802,29.3893444325566,29.5676096137745,6747.92459066595,0.0,1.0
2014-08-06,34.34,34.37,34.17,34.17,3300,29.5160382016575,29.541823907716,29.3699192006592,29.3699192006592,3839.33640503407,0.0,1.0
2014-08-07,34.1354,34.4899,34.1001,34.4899,4100,29.3401796863384,29.6448807795966,29.3098385055428,29.6448807795966,4770.08462443626,0.0,1.0
2014-08-08,34.54,34.55,34.24,34.26,2700,29.6879429087143,29.6965381440672,29.4300858481291,29.4472763188348,3141.27524048242,0.0,1.0
2014-08-11,34.67,34.796,34.6507,34.67,6300,29.7996809683013,29.9079809337471,29.7830921640703,29.7996809683013,7329.64222779231,0.0,1.0
2014-08-12,34.65,34.6858,34.5745,34.6443,4300,29.7824904975956,29.8132614401588,29.7175964706816,29.7775912134445,5002.77167928682,0.0,1.0
2014-08-13,34.8889,34.9155,34.8,34.8,2200,29.987830670175,30.0106939962135,29.9114190278882,29.9114190278882,2559.55760335604,0.0,1.0
2014-08-14,34.9698,35.0,34.923,34.93,3300,30.0573661241795,30.083323734945,30.0171404227282,30.0231570874751,3839.33640503407,0.0,1.0
2014-08-15,34.91,35.11,34.85,35.11,2800,30.0059666167695,30.1778713238263,29.9543952046524,30.1778713238263,3257.61876790769,0.0,1.0
2014-08-18,35.2201,35.3299,35.09,35.09,4300,30.2725048650611,30.3668805492353,30.1606808531206,30.1606808531206,5002.77167928682,0.0,1.0
2014-08-19,35.44,35.44,35.35,35.3833,4800,30.4615140904701,30.4615140904701,30.3841569722945,30.4127791060194,5584.48931641319,0.0,1.0
2014-08-20,35.5288,35.5599,35.4,35.4,5900,30.5378397804033,30.5645709623506,30.4271331490587,30.4271331490587,6864.26811809122,0.0,1.0
2014-08-21,35.68,35.7134,35.58,35.58,3200,30.6677997389382,30.6965078250167,30.5818473854098,30.5818473854098,3722.9928776088,0.0,1.0
2014-08-22,35.535,35.59,35.4706,35.59,4200,30.543168826322,30.5904426207627,30.4878155106497,30.5904426207627,4886.42815186155,0.0,1.0
2014-08-25,35.62,35.7199,35.6076,35.63,2900,30.6162283268212,30.7020947279961,30.6055702349837,30.624823562174,3373.96229533297,0.0,1.0
2014-08-26,35.68,35.7899,35.6376,35.76,6900,30.6677997389382,30.762261375466,30.6313559410422,30.736561621761,8027.70339234398,0.0,1.0
2014-08-27,35.6399,35.69,35.5904,35.69,1100,30.6333328451734,30.6763949742911,30.5907864301768,30.6763949742911,1279.77880167802,0.0,1.0
2014-08-28,35.65,35.67,35.51,35.59,4300,30.6420140328797,30.6592045035854,30.5216807379399,30.5904426207627,5002.77167928682,0.0,1.0
2014-08-29,35.64,35.6688,35.51,35.51,12300,30.6334187975269,30.6581730753431,30.5216807379399,30.5216807379399,14310.2538733088,0.0,1.0
2014-09-02,35.6,35.65,35.5837,35.61,1800,30.5990378561155,30.6420140328797,30.5850276224904,30.6076330914684,2094.18349365495,0.0,1.0
2014-09-03,35.69,35.6984,35.6672,35.6984,1700,30.6763949742911,30.6836149719875,30.6567978376866,30.6836149719875,1977.83996622967,0.0,1.0
2014-09-04,35.65,35.87,35.59,35.87,4000,30.6420140328797,30.8311092106422,30.5904426207627,30.8311092106422,4653.741097011,0.0,1.0
2014-09-05,35.7938,35.82,35.6141,35.6334,5300,30.7656135172536,30.788133033878,30.611157137963,30.627745942194,6166.20695353957,0.0,1.0
2014-09-08,35.72,35.85,35.69,35.85,2400,30.7021806803496,30.8139187399366,30.6763949742911,30.8139187399366,2792.2446582066,0.0,1.0
2014-09-09,35.5875,35.68,35.5875,35.68,2600,30.5882938119245,30.6677997389382,30.5882938119245,30.6677997389382,3024.93171305714,0.0,1.0
2014-09-10,35.7388,35.7388,35.58,35.68,7200,30.718339722813,30.718339722813,30.5818473854098,30.6677997389382,8376.73397461978,0.0,1.0
2014-09-11,35.74,35.74,35.67,35.684,4000,30.7193711510553,30.7193711510553,30.6592045035854,30.6712378330794,4653.74109701099,0.0,1.0
2014-09-12,35.6,35.6849,35.46,35.6849,3300,30.5990378561155,30.6720114042611,30.4787045611757,30.6720114042611,3839.33640503407,0.0,1.0
2014-09-15,35.6101,35.68,35.5341,35.56,4700,30.6077190438219,30.6677997389382,30.5423952551403,30.5646569147042,5468.14578898792,0.0,1.0
2014-09-16,35.811,35.9,35.56,35.56,3100,30.7803973220605,30.8568949167008,30.5646569147042,30.5646569147042,3606.64935018352,0.0,1.0
2014-09-17,35.92,36.0,35.86,35.94,3800,30.8740853874064,30.9428472702292,30.8225139752894,30.8912758581121,4421.05404216045,0.0,1.0
2014-09-18,36.1,36.1,35.9815,35.9815,3200,31.0287996237576,31.0287996237576,30.9269460848264,30.9269460848264,3722.9928776088,0.0,1.0
2014-09-19,36.19,36.22,36.055,36.19,6800,31.1061567419332,31.1319424479917,30.9901210646698,31.1061567419332,7911.35986491868,0.0,1.0
2014-09-22,35.8548,35.94,35.8548,35.9328,800,30.8180444529059,30.8912758581121,30.8180444529059,30.8850872886581,930.7482194022,0.0,1.0
2014-09-23,35.48,35.66,35.48,35.55,14900,30.6181192785988,30.7734535928645,30.6181192785988,30.6785270674799,17265.9853856377,0.1422,1.0
2014-09-24,35.8,35.812,35.36,35.36,7091,30.8942691706268,30.9046247915778,30.5145630690883,30.5145630690883,8216.98673621188,0.0,1.0
2014-09-25,35.372,35.74,35.3359,35.74,7783,30.5249186900394,30.8424910658715,30.493765530345,30.8424910658715,9018.87008432338,0.0,1.0
2014-09-26,35.67,35.67,35.34,35.34,2909,30.7820832769904,30.7820832769904,30.4973037008366,30.4973037008366,3370.92291857854,0.0,1.0
2014-09-29,35.56,35.56,35.47,35.47,5242,30.6871567516058,30.6871567516058,30.609489594473,30.609489594473,6074.38224104114,0.0,1.0
2014-09-30,35.5413,35.6916,35.4788,35.65,6562,30.6710192422904,30.8007233947023,30.6170837165037,30.7648239087387,7603.98631547348,0.0,1.0
2014-10-01,35.0088,35.41,34.9855,35.41,21495,30.2114885625877,30.5577114897177,30.1913813985744,30.5577114897177,24908.211802972,0.0,1.0
2014-10-02,34.9891,35.04,34.75,35.04,11362,30.1944880848597,30.2384131770604,29.9881523374101,30.2384131770604,13166.1829497729,0.0,1.0
2014-10-03,35.41,35.42,35.23,35.23,8288,30.5577114897177,30.5663411738436,30.402377175452,30.402377175452,9604.0595218903,0.0,1.0
2014-10-06,35.4399,35.47,35.407,35.46,1199,30.5835142452541,30.609489594473,30.5551225844799,30.6008599103471,1389.39036760937,0.0,1.0
2014-10-07,34.95,35.35,34.95,35.35,9147,30.1607460199275,30.5059333849625,30.1607460199275,30.5059333849625,10599.4609612368,0.0,1.0
2014-10-08,35.2799,35.28,34.8,34.8,7607,30.4454392992401,30.4455255960814,30.0313007580394,30.0313007580394,8814.92287439907,0.0,1.0
2014-10-09,34.85,35.32,34.7997,35.25,9031,30.0744491786688,30.4800443325849,30.0310418675157,30.4196365437037,10465.0412092412,0.0,1.0
2014-10-10,34.49,34.96,34.49,34.96,15035,29.7637805501374,30.1693757040534,29.7637805501374,30.1693757040534,17422.4221659774,0.0,1.0
2014-10-13,33.9474,34.5,33.93,34.49,28525,29.2955338894675,29.7724102342632,29.2805182390885,29.7637805501374,33054.5122902896,0.0,1.0
2014-10-14,34.1448,34.31,33.98,34.065,24725,29.4658838541122,29.6084462358716,29.3236666597178,29.3970189747877,28651.1066214693,0.0,1.0
2014-10-15,33.85,33.85,33.29,33.34,43460,29.2114807660815,29.2114807660815,28.7282184550326,28.7713668756619,50361.0553597191,0.0,1.0
2014-10-16,33.8701,34.06,33.32,33.32,10616,29.2288264311745,29.3927041327248,28.7541075074102,28.7541075074102,12301.7248895255,0.0,1.0
2014-10-17,34.3669,34.4,34.159,34.159,5862,29.6575491385479,29.6861133930045,29.478138005571,29.478138005571,6792.83263963813,0.0,1.0
2014-10-20,34.5561,34.5699,34.3101,34.38,7806,29.8208227622094,29.8327317263031,29.6085325327129,29.6688540247528,9045.5222765294,0.0,1.0
2014-10-21,35.086,35.0869,34.63,34.63,7148,30.2781097240394,30.2788863956107,29.8845961278996,29.8845961278996,8283.0378212442,0.0,1.0
2014-10-22,35.0,35.2532,34.9833,35.24,13088,30.2038944405569,30.422398042624,30.1894828680667,30.4110068595779,15166.2561561897,0.0,1.0
2014-10-23,35.3094,35.46,35.24,35.24,17016,30.4708968674114,30.6008599103471,30.4110068595779,30.4110068595779,19717.9870685914,0.0,1.0
2014-10-24,35.666,35.666,35.457,35.466,3423,30.7786314033401,30.7786314033401,30.5982710051093,30.6060377208226,3966.54147483476,0.0,1.0
2014-10-27,35.67,35.7233,35.56,35.5756,8772,30.7820832769904,30.8280794933813,30.6871567516058,30.7006190588422,10164.9143491822,0.0,1.0
2014-10-28,35.9914,36.0145,35.79,35.82,17176,31.059441324796,31.0793758951268,30.8856394865009,30.9115285388785,19903.393623068,0.0,1.0
2014-10-29,36.0599,36.1428,35.92,36.1428,3949,31.1185546610582,31.1900947424617,30.9978253801373,31.1900947424617,4576.06552267674,0.0,1.0
2014-10-30,36.24,36.35,36.05,36.0578,9880,31.2739752721652,31.3689017975498,31.1100112737736,31.1167424273918,11448.8547389329,0.0,1.0
2014-10-31,36.662,36.719,36.54,36.54,11443,31.6381479422771,31.6873371417945,31.5328657959414,31.5328657959414,13260.0450179767,0.0,1.0
2014-11-03,36.66,36.73,36.6276,36.66,4533,31.6364220054519,31.696829794333,31.6084618288841,31.6364220054519,5252.79944651649,0.0,1.0
2014-11-04,36.824,36.84,36.68,36.68,8732,31.7779488251162,31.7917563197176,31.6536813737036,31.6536813737036,10118.562710563,0.0,1.0
2014-11-05,36.9912,37.0,36.87,36.95,4106,31.9222371437008,31.9298312657316,31.8176453720952,31.8866828451022,4757.99570425695,0.0,1.0
2014-11-06,37.1247,37.138,36.99,37.0,24179,32.0374434267812,32.0489209066686,31.9212015816057,31.9298312657316,28018.4067543178,0.0,1.0
2014-11-07,37.0344,37.16,36.99,37.08,7114,31.9595173791246,32.0679062117456,31.9212015816057,31.9988687387386,8243.6389284179,0.0,1.0
2014-11-10,37.23,37.31,37.1399,37.15,8287,32.1283140006267,32.1973514736337,32.0505605466526,32.0592765276197,9602.90073092481,0.0,1.0
2014-11-11,37.236,37.37,37.236,37.27,3702,32.1334918111022,32.2491295783889,32.1334918111022,32.1628327371302,4289.84415420341,0.0,1.0
2014-11-12,37.23,37.328,37.13,37.21,5490,32.1283140006267,32.2128849050602,32.0420171593679,32.1110546323749,6361.76240047993,0.0,1.0
2014-11-13,37.38,37.502,37.2564,37.502,6729,32.2577592625148,32.3630414088504,32.151096366719,32.3630414088504,7797.50440670847,0.0,1.0
2014-11-14,37.29,37.3995,37.28,37.31,7803,32.1800921053819,32.2745871465602,32.171462421256,32.1973514736337,9042.04590363297,0.0,1.0
2014-11-17,37.38,37.38,37.17,37.17,8036,32.2577592625148,32.2577592625148,32.0765358958714,32.0765358958714,9312.04419858957,0.0,1.0
2014-11-18,37.61,37.65,37.501,37.501,2071,32.4562419974099,32.4907607339134,32.3621784404378,32.3621784404378,2399.85608950709,0.0,1.0
2014-11-19,37.6357,37.6423,37.5,37.62,6761,32.4784202856134,32.4841158771364,32.3613154720253,32.4648716815357,7834.58571760379,0.0,1.0
2014-11-20,37.62,37.64,37.5,37.61,5935,32.4648716815357,32.4821310497875,32.3613154720253,32.4562419974099,6877.42438011812,0.0,1.0
2014-11-21,37.89,38.04,37.8592,37.999,21926,32.6978731529343,32.8273184148224,32.6712937258266,32.7919367099063,25407.6507090935,0.0,1.0
2014-11-24,37.9701,38.02,37.94,38.01,4199,32.7669969227826,32.8100590465707,32.7410215735637,32.8014293624448,4865.76326404649,0.0,1.0
2014-11-25,38.08,38.13,37.9859,38.13,27486,32.8618371513259,32.9049855719553,32.7806318237014,32.9049855719553,31850.528477157,0.0,1.0
2014-11-26,38.18,38.18,38.02,38.15,19815,32.9481339925846,32.9481339925846,32.8100590465707,32.922244940207,22961.4429809672,0.0,1.0
2014-11-28,38.34,38.4292,38.3,38.3,1279,33.0862089385986,33.1631857210014,33.0516902020951,33.0516902020951,1482.0936448477,0.0,1.0
2014-12-01,38.1701,38.24,38.144,38.19,4252,32.9395906053,32.9999120973399,32.9170671297315,32.9567636767105,4927.17918521689,0.0,1.0
2014-12-02,38.37,38.37,38.2,38.2,3558,33.1120979909762,33.1120979909762,32.9653933608364,32.9653933608364,4122.97825517444,0.0,1.0
2014-12-03,38.59,38.59,38.45,38.45,11903,33.3019510417455,33.3019510417455,33.1811354639832,33.1811354639832,13793.088862097,0.0,1.0
2014-12-04,38.5,38.54,38.3308,38.5,4644,33.2242838846126,33.2588026211161,33.0782696292028,33.2242838846126,5381.42524368467,0.0,1.0
2014-12-05,38.52,38.63,38.48,38.481,11170,33.2415432528643,33.336469778249,33.2070245163608,33.2078874847734,12943.6950844009,0.0,1.0
2014-12-08,38.45,38.65,38.3655,38.57,8866,33.1811354639832,33.3537291465007,33.1082146331196,33.2846916734937,10273.8406999372,0.0,1.0
2014-12-09,38.338,38.338,38.0,38.12,4082,33.0844830017734,33.0844830017734,32.7927996783189,32.8963558878294,4730.18472108546,0.0,1.0
2014-12-10,37.88,38.25,37.88,38.25,38051,32.6892434688084,33.0085417814658,32.6892434688084,33.0085417814658,44093.1550274431,0.0,1.0
2014-12-11,37.9191,38.32,37.9191,38.01,18202,32.7229855337406,33.0689495703469,32.7229855337406,32.8014293624448,21092.3131536495,0.0,1.0
2014-12-12,37.4607,37.86,37.4607,37.86,9771,32.3274008134106,32.6719841005567,32.3274008134106,32.6719841005567,11322.5465236957,0.0,1.0
2014-12-15,37.2792,37.63,37.1664,37.56,5717,32.170772046526,32.4735013656616,32.0734292095861,32.4130935767805,6624.80794964368,0.0,1.0
2014-12-16,37.26,37.5608,37.2,37.2,8758,32.1542030530043,32.4137839515106,32.1024249482491,32.1024249482491,10148.6912756654,0.0,1.0
2014-12-17,37.639,37.639,37.06,37.06,11464,32.4812680813749,32.4812680813749,31.9816093704868,31.9816093704868,13284.3796282517,0.0,1.0
2014-12-18,38.3299,38.3299,38.0601,38.15,23785,33.0774929576315,33.0774929576315,32.8446640799154,32.922244940207,27561.843113919,0.0,1.0
2014-12-19,38.6,38.6998,38.5,38.5,8062,33.3105807258713,33.3967049734475,33.2242838846126,33.2242838846126,9342.17276369204,0.0,1.0
2014-12-22,38.8788,38.9,38.7077,38.72,13512,33.5511763193007,33.5694712496475,33.403522423907,33.4141369353818,15657.5835255528,0.0,1.0
2014-12-23,38.75,38.79,38.62,38.77,19419,33.7118610377244,33.7466603781505,33.5987631813398,33.7292607079375,22321.1127133548,0.315,1.0
2014-12-24,38.7,38.8,38.7,38.8,3674,33.6683618621919,33.755360213257,33.6683618621919,33.755360213257,4223.06854672565,0.0,1.0
2014-12-26,38.66,38.78,38.66,38.75,6802,33.6335625217659,33.737960543044,33.6335625217659,33.7118610377244,7818.53899151547,0.0,1.0
2014-12-29,38.6785,38.69,38.62,38.68,14254,33.6496572167129,33.6596620270854,33.5987631813398,33.6509621919789,16384.2185805736,0.0,1.0
2014-12-30,38.53,38.64,38.4359,38.64,27598,33.5204646653812,33.6161628515528,33.438599217029,33.6161628515528,31722.4403245875,0.0,1.0
2014-12-31,38.262,38.66,38.262,38.66,12273,33.2873090845268,33.6335625217659,33.2873090845268,33.6335625217659,14107.1639286782,0.0,1.0
2015-01-02,38.03,38.51,37.7697,38.44,14357,33.0854729100558,33.5030649951682,32.8590162022333,33.4421661494226,16502.6116291073,0.0,1.0
2015-01-05,37.431,38.29,37.3818,38.29,21440,32.5643527871758,33.311668622825,32.5215495984518,33.311668622825,24644.1452481758,0.0,1.0
2015-01-06,37.1315,37.57,36.9455,37.56,21380,32.3037927257359,32.6852804951563,32.1419757927548,32.6765806600498,24575.1784237872,0.0,1.0
2015-01-07,37.5784,37.66,37.2963,37.44,28675,32.6925883566458,32.7635790111149,32.4471660082912,32.5721826387717,32960.394822362,0.0,1.0
2015-01-08,38.25,38.32,38.06,38.06,22395,33.276869282399,33.3377681281445,33.1115724153753,33.1115724153753,25741.8672030269,0.0,1.0
2015-01-09,37.9325,38.2236,37.8755,38.154,38745,33.0006495177673,33.2539017177178,32.9510604576602,33.1933508653765,44535.3268489072,0.0,1.0
2015-01-12,37.73,38.05,37.6232,38.05,14095,32.8244778568605,33.1028725802688,32.7315636179229,33.1028725802688,16201.4564959439,0.0,1.0
2015-01-13,37.6286,38.28,37.5,38.15,17732,32.7362615288805,33.3029687877185,32.6243816494108,33.1898709313339,20381.9955009633,0.0,1.0
2015-01-14,37.46,37.48,37.1543,37.27,36927,32.5895823089847,32.6069819791977,32.3236283497787,32.424285441961,42445.6320699342,0.0,1.0
2015-01-15,37.3501,37.71,37.3468,37.49,20126,32.4939711211642,32.8070781866475,32.491100175579,32.6156818143042,23133.7717940665,0.0,1.0
2015-01-16,37.7636,37.7636,37.21,37.33,23760,32.8537093028183,32.8537093028183,32.372086431322,32.4764844526001,27310.8624578665,0.0,1.0
2015-01-20,37.77,37.94,37.4341,37.94,43024,32.8592771972865,33.0071743940972,32.5670497360589,33.0071743940972,49453.8108748841,0.0,1.0
2015-01-21,37.79,37.8601,37.6141,37.71,8705,32.8766768674995,32.9376627115962,32.723646767976,32.8070781866475,10005.9367717057,0.0,1.0
2015-01-22,38.392,38.4204,37.81,37.99,12167,33.4004069409114,33.4251144726139,32.8940765377126,33.0506735696297,13985.3225389251,0.0,1.0
2015-01-23,38.16,38.359,38.12,38.359,36190,33.1985707664404,33.3716974850599,33.1637714260143,33.3716974850599,41598.4895770281,0.0,1.0
2015-01-26,38.18,38.18,37.9268,38.17,16891,33.2159704366534,33.2159704366534,32.9956906117566,33.2072706015469,19415.3105124504,0.0,1.0
2015-01-27,37.83,38.0299,37.5861,37.79,18012,32.9114762079256,33.0853859117047,32.6992872296778,32.8766768674995,20703.8406814432,0.0,1.0
2015-01-28,37.4308,38.1,37.38,37.65,23389,32.5641787904737,33.1463717558013,32.5199836281326,32.7548791760084,26884.4175937306,0.0,1.0
2015-01-29,37.803,37.803,37.2268,37.51,31988,32.887986653138,32.887986653138,32.3867021543009,32.6330814845173,36768.5129756832,0.0,1.0
2015-01-30,37.1555,37.6499,37.1555,37.5999,10089,32.3246723299915,32.7547921776573,32.3246723299915,32.7112930021248,11596.771520935,0.0,1.0
2015-02-02,37.55,37.55,36.85,37.24,6344,32.6678808249433,32.6678808249433,32.0588923674876,32.3981859366415,7292.0922320162,0.0,1.0
2015-02-03,38.16,38.19,37.735,37.76,15540,33.1985707664404,33.2246702717599,32.8288277744137,32.85057736218,17862.4075166349,0.0,1.0
2015-02-04,38.0699,38.3041,37.98,38.1999,23220,33.1201852521307,33.3239353903252,33.0419737345232,33.2332831085154,26690.1610383695,0.0,1.0
2015-02-05,38.458,38.482,38.28,38.4,10206,33.4578258526144,33.47870545687,33.3029687877185,33.4073668089966,11731.2568284926,0.0,1.0
2015-02-06,38.34,38.585,38.26,38.38,31156,33.3551677983576,33.568313758467,33.2855691175055,33.3899671387836,35812.1730108286,0.0,1.0
2015-02-09,38.11,38.29,38.0,38.29,20822,33.1550715909078,33.311668622825,33.0593734047362,33.311668622825,23933.7869569737,0.0,1.0
2015-02-10,38.5136,38.5136,38.2101,38.38,12567,33.5061969358066,33.5061969358066,33.242156940324,33.3899671387836,14445.1013681821,0.0,1.0
2015-02-11,38.5061,38.6,38.37,38.506,25090,33.4996720594767,33.5813635111268,33.3812673036771,33.4995850611256,28839.627065146,0.0,1.0
2015-02-12,38.8206,38.8293,38.644,38.72,14274,33.7732818735764,33.7808507301191,33.6196427855954,33.6857615324049,16407.2075220364,0.0,1.0
2015-02-13,38.8935,38.93,38.81,38.93,16338,33.8367036715029,33.8684580696416,33.7640600483635,33.8684580696416,18779.6662810026,0.0,1.0
2015-02-17,38.916,39.0088,38.86,38.86,10177,33.8562783004925,33.9370127702809,33.807559223896,33.807559223896,11697.9228633715,0.0,1.0
2015-02-18,38.98,38.98,38.8502,38.95,8039,33.9119572451742,33.9119572451742,33.7990333854917,33.8858577398546,9240.40502099278,0.0,1.0
2015-02-19,39.008,39.0304,38.9399,38.98,5030,33.9363167834724,33.955804414111,33.8770709063971,33.9119572451742,5781.71877790692,0.0,1.0
2015-02-20,39.2693,39.33,38.85,39.03,10509,34.1636434748055,34.216451473902,33.7988593887895,33.9554564207067,12079.5392916548,0.0,1.0
2015-02-23,39.27,39.35,39.1725,39.35,6508,34.1642524632629,34.233851144115,34.0794290709745,34.233851144115,7480.60155201158,0.0,1.0
2015-02-24,39.3775,39.4342,39.2875,39.33,14199,34.2577756906579,34.3071037557118,34.1794771746993,34.216451473902,16320.9989915508,0.0,1.0
2015-02-25,39.33,39.47,39.2401,39.47,5512,34.216451473902,34.3382491653931,34.1382399562945,34.3382491653931,6335.75226716162,0.0,1.0
2015-02-26,39.2492,39.38,39.1974,39.38,5474,34.1461568062414,34.2599506494345,34.1010916603897,34.2599506494345,6292.0732783822,0.0,1.0
2015-02-27,39.16,39.31,39.16,39.31,14291,34.0685542770913,34.199051803689,34.0685542770913,34.199051803689,16426.7481222799,0.0,1.0
2015-03-02,39.512,39.52,39.22,39.22,10360,34.3747884728405,34.3817483409257,34.1207532877304,34.1207532877304,11908.2716777566,0.0,1.0
2015-03-03,39.27,39.3099,39.1244,39.3082,20118,34.1642524632629,34.1989648053379,34.0375828641122,34.1974858333698,23124.5762174814,0.0,1.0
2015-03-04,39.0277,39.24,38.86,39.24,17354,33.9534554586322,34.1381529579434,33.807559223896,34.1381529579434,19947.5045073154,0.0,1.0
2015-03-05,39.16,39.19,39.06,39.15,14397,34.0685542770913,34.0946537824109,33.9815559260262,34.0598544419848,16548.589512033,0.0,1.0
2015-03-06,38.53,39.0,38.5296,39.0,32208,33.5204646653812,33.9293569153872,33.520116671977,33.9293569153872,37021.3913317746,0.0,1.0
2015-03-09,38.82,38.9,38.46,38.46,5955,33.77275988347,33.8423585643221,33.4595658196357,33.4595658196357,6844.95732056376,0.0,1.0
2015-03-10,38.24,38.47,38.23,38.46,21250,33.2681694472925,33.4682656547422,33.2594696121859,33.4595658196357,24425.7503042787,0.0,1.0
2015-03-11,38.1028,38.31,38.058,38.31,10042,33.1488077096311,33.329068293038,33.109832448354,33.329068293038,11542.7475084973,0.0,1.0
2015-03-12,38.665,38.69,38.29,38.29,5214,33.6379124393191,33.6596620270854,33.311668622825,33.311668622825,5993.21703936514,0.0,1.0
2015-03-13,38.42,38.65,38.1705,38.65,17668,33.4247664792096,33.6248626866593,33.2077055933022,33.6248626866593,20308.4308882822,0.0,1.0
2015-03-16,38.902,38.9114,38.64,38.64,45378,33.8440985313434,33.8522763763435,33.6161628515528,33.6161628515528,52159.6092850616,0.0,1.0
2015-03-17,38.7224,38.8094,38.5881,38.67,14752,33.6878494928305,33.7635380582571,33.57101070735,33.6422623568724,16956.6432229986,0.0,1.0
2015-03-18,39.1,39.2582,38.3401,38.66,15092,34.0163552664523,34.1539866578373,33.3552547967086,33.6335625217659,17347.455227867,0.0,1.0
2015-03-19,38.95,39.14,38.88,39.14,18981,33.8858577398546,34.0511546068783,33.8249588941091,34.0511546068783,21817.6548953184,0.0,1.0
2015-03-20,39.34,39.4199,39.137,39.22,7222,34.2251513090085,34.2946629915095,34.0485446563464,34.1207532877304,8301.30676223534,0.0,1.0
2015-03-23,39.3796,39.42,39.374,39.4056,14251,34.2596026560303,34.2947499898606,34.2547307483706,34.2822222273072,16380.7702393542,0.0,1.0
2015-03-24,39.1472,39.36,39.1472,39.31,5016,34.057418488155,34.2425509792215,34.057418488155,34.199051803689,5765.62651888292,0.0,1.0
2015-03-25,38.4036,39.05,38.4036,39.05,11683,33.5526540552753,34.1174041198872,33.5526540552753,34.1174041198872,13372.0944417945,0.1634,1.0
2015-03-26,38.3499,38.49,38.1001,38.34,10791,33.5057371640784,33.6281404500502,33.2874906199261,33.4970876813438,12351.131654661,0.0,1.0
2015-03-27,38.44,38.4456,38.32,38.36,25409,33.5844561938147,33.5893488305131,33.4796139788496,33.514561383838,29082.5599308017,0.0,1.0
2015-03-30,38.89,38.9199,38.69,38.7,9076,33.9776144999338,34.0037376851626,33.802877474992,33.8116143262391,10388.1819013718,0.0,1.0
2015-03-31,38.57,38.83,38.57,38.83,7756,33.6980352600269,33.9251933924512,33.6980352600269,33.9251933924512,8877.34010875271,0.0,1.0
2015-04-01,38.328,38.58,38.146,38.58,7691,33.4866034598473,33.706772111274,33.3275927671503,33.706772111274,8802.94259623738,0.0,1.0
2015-04-02,38.5,38.5899,38.3602,38.43,8880,33.6368773012973,33.7154215940086,33.5147361208629,33.5757193425676,10163.8447867102,0.0,1.0
2015-04-06,38.7568,38.8499,38.32,38.39,15945,33.8612396413225,33.942579726433,33.4796139788496,33.5407719375793,18250.2821085691,0.0,1.0
2015-04-07,38.67,38.9,38.64,38.82,28019,33.7854037724978,33.9863513511809,33.7591932187565,33.9164565412042,32069.9062025712,0.0,1.0
2015-04-08,38.769,38.83,38.68,38.83,12967,33.871898599844,33.9251933924512,33.7941406237449,33.9251933924512,14841.7314582512,0.0,1.0
2015-04-09,38.8404,38.8404,38.63,38.63,7369,33.9342797177482,33.9342797177482,33.7504563675094,33.7504563675094,8434.38876500758,0.0,1.0
2015-04-10,38.92,38.95,38.7978,38.9,24510,34.0038250536751,34.0300356074163,33.8970607314356,33.9863513511809,28053.5851038588,0.0,1.0
2015-04-13,38.759,38.9834,38.7243,38.95,24246,33.8631617485969,34.0592166905816,33.8328448747695,34.0300356074163,27751.416745335,0.0,1.0
2015-04-14,38.77,38.8499,38.55,38.75,7057,33.8727722849687,33.942579726433,33.6805615575327,33.8552985824745,8077.28070493398,0.0,1.0
2015-04-15,38.86,39.03,38.804,39.0,13379,33.9514039461925,34.0999304173931,33.9024775792088,34.0737198636518,15313.2972298869,0.0,1.0
2015-04-16,38.74,38.823,38.68,38.68,8321,33.8465617312274,33.9190775965783,33.7941406237449,33.7941406237449,9524.02617907831,0.0,1.0
2015-04-17,38.22,38.57,38.12,38.57,24168,33.3922454663787,33.6980352600269,33.3048769539078,33.6980352600269,27662.1397303166,0.0,1.0
2015-04-20,38.56,38.6499,38.49,38.49,13361,33.6892984087798,33.7678427014912,33.6281404500502,33.6281404500502,15292.6948418057,0.0,1.0
2015-04-21,38.5336,38.78,38.5,38.78,8314,33.6662331214875,33.8815091362158,33.6368773012973,33.8815091362158,9516.01413926896,0.0,1.0
2015-04-22,38.61,38.6458,38.3,38.37,8585,33.7329826650153,33.7642605924799,33.4621402763555,33.5232982350851,9826.19453760211,0.0,1.0
2015-04-23,38.694,38.78,38.5513,38.559,6401,33.8063722154908,33.8815091362158,33.6816973481948,33.6884247236551,7326.43811708692,0.0,1.0
2015-04-24,38.67,38.79,38.62,38.79,37456,33.7854037724978,33.8902459874629,33.7417195162623,33.8902459874629,42871.280442682,0.0,1.0
2015-04-27,38.4495,38.739,38.4495,38.66,17143,33.5927562024995,33.8456880461027,33.5927562024995,33.7766669212507,19621.4854930825,0.0,1.0
2015-04-28,38.5,38.6523,38.125,38.63,26557,33.6368773012973,33.7699395457905,33.3092453795314,33.7504563675094,30396.534459534,0.0,1.0
2015-04-29,38.3,38.5,38.1947,38.5,8935,33.4621402763555,33.6368773012973,33.3701412327236,33.6368773012973,10226.7965280693,0.0,1.0
2015-04-30,37.8995,38.33,37.8542,38.33,16111,33.1122293839095,33.4883508300967,33.0726514477602,33.4883508300967,18440.2819097621,0.0,1.0
2015-05-01,38.39,38.399,38.0,38.0,3142,33.5407719375793,33.5486351037017,33.2000347389428,33.2000347389428,3596.26129727966,0.0,1.0
2015-05-04,38.5799,38.6472,38.54,38.54,7302,33.7066847427615,33.7654837516544,33.6718247062856,33.6718247062856,8357.702098261,0.0,1.0
2015-05-05,38.24,38.4499,38.1695,38.41,14507,33.4097191688729,33.5931056765493,33.3481243675809,33.5582456400735,16604.3802163068,0.0,1.0
2015-05-06,38.0336,38.1496,37.9946,38.1496,6450,33.229390559133,33.3307380335992,33.1953168392693,33.3307380335992,7382.52239575232,0.0,1.0
2015-05-07,38.3191,38.34,38.12,38.1972,8869,33.4788276622374,33.4970876813438,33.3048769539078,33.3723254455354,10151.2544384383,0.0,1.0
2015-05-08,38.79,38.82,38.6644,38.73,7254,33.8902459874629,33.9164565412042,33.7805111357994,33.8378248799803,8302.76239671121,0.0,1.0
2015-05-11,38.7022,38.84,38.65,38.65,7600,33.8135364335134,33.9339302436983,33.7679300700036,33.7679300700036,8698.78607871592,0.0,1.0
2015-05-12,38.73,38.8,38.5,38.8,15728,33.8378248799803,33.89898283871,33.6368773012973,33.89898283871,18001.9088744795,0.0,1.0
2015-05-13,38.7095,38.91,38.64,38.84,27916,33.8199143349238,33.995088202428,33.7591932187565,33.9339302436983,31952.0147596623,0.0,1.0
2015-05-14,39.1399,39.1399,38.8799,38.9296,4268,34.1959484125986,34.1959484125986,33.9687902801742,34.0122124308723,4885.05512946835,0.0,1.0
2015-05-15,39.19,39.21,39.04,39.04,11124,34.2397200373465,34.2571937398407,34.1086672686401,34.1086672686401,12732.2758341626,0.0,1.0
2015-05-18,39.28,39.29,39.179,39.22,6974,34.3183516985703,34.3270885498174,34.2301095009747,34.2659305910878,7982.28080433747,0.0,1.0
2015-05-19,39.2753,39.42,39.208,39.35,11343,34.3142453784842,34.4406676160296,34.2554463695913,34.3795096572999,12982.9382224835,0.0,1.0
2015-05-20,39.31,39.43,39.2504,39.43,17320,34.3445622523116,34.4494044672767,34.2924906188789,34.4494044672767,19824.0756425473,0.0,1.0
2015-05-21,39.3047,39.34,39.25,39.34,10329,34.3399317211506,34.3707728060528,34.292141144829,34.3707728060528,11822.3370272443,0.0,1.0
2015-05-22,39.18,39.29,39.18,39.29,7798,34.2309831860994,34.3270885498174,34.2309831860994,34.3270885498174,8925.41234760878,0.0,1.0
2015-05-26,38.8,39.19,38.73,39.19,11432,33.89898283871,34.2397200373465,33.8378248799803,34.2397200373465,13084.8055857737,0.0,1.0
2015-05-27,39.07,39.09,38.9,38.93,17616,34.1348778223814,34.1523515248756,33.9863513511809,34.0125619049222,20162.870468771,0.0,1.0
2015-05-28,38.981,39.04,38.91,39.04,11224,34.0571198462823,34.1086672686401,33.995088202428,34.1086672686401,12846.7335457247,0.0,1.0
2015-05-29,38.7599,39.05,38.719,39.05,10517,33.8639480652092,34.1174041198872,33.8282143436086,34.1174041198872,12037.5175249809,0.0,1.0
2015-06-01,38.8995,38.94,38.6872,38.87,9115,33.9859145086185,34.0212987561692,33.8004311566428,33.9601407974396,10432.820408881,0.0,1.0
2015-06-02,38.7501,38.9099,38.62,38.62,7794,33.855385950987,33.9950008339155,33.7417195162623,33.7417195162623,8920.83403914629,0.0,1.0
2015-06-03,38.8712,38.96,38.8167,38.9,7741,33.9611892195893,34.0387724586634,33.9135733802926,33.9863513511809,8860.1714520184,0.0,1.0
2015-06-04,38.4899,38.7786,38.45,38.7276,9951,33.6280530815377,33.8802859770412,33.5931930450618,33.835728035681,11389.6868775397,0.0,1.0
2015-06-05,38.39,38.51,38.36,38.51,16208,33.5407719375793,33.6456141525444,33.514561383838,33.6456141525444,18551.3058899773,0.0,1.0
2015-06-08,38.2345,38.3114,38.2345,38.29,6491,33.404913900687,33.4721002867771,33.404913900687,33.4534034251084,7429.45005749277,0.0,1.0
2015-06-09,38.21,38.25,38.155,38.175,9331,33.3835086151317,33.41845602012,33.3354559332727,33.3529296357668,10680.049065855,0.0,1.0
2015-06-10,38.54,38.63,38.35,38.35,10717,33.6718247062856,33.7504563675094,33.5058245325909,33.5058245325909,12266.4329481051,0.0,1.0
2015-06-11,38.74,38.81,38.7218,38.768,41396,33.8465617312274,33.9077196899571,33.8306606619577,33.8710249147193,47380.9142782269,0.0,1.0
2015-06-12,38.59,38.77,38.5086,38.77,13393,33.7155089625211,33.8727722849687,33.6443909933698,33.8727722849687,15329.3213095056,0.0,1.0
2015-06-15,38.28,38.41,38.15,38.15,32196,33.4446665738613,33.5582456400735,33.3310875076491,33.3310875076491,36850.8048145181,0.0,1.0
2015-06-16,38.5268,38.5268,38.18,38.18,7517,33.6602920626395,33.6602920626395,33.3572980613904,33.3572980613904,8603.7861781194,0.0,1.0
2015-06-17,38.6299,38.6999,38.4,38.65,6324,33.750368998997,33.8115269577266,33.5495087888264,33.7679300700036,7238.30567918413,0.0,1.0
2015-06-18,39.035,39.0627,38.7549,38.76,7055,34.1042988430166,34.128499920971,33.8595796395856,33.8640354337216,8074.99155070273,0.0,1.0
2015-06-19,38.79,39.05,38.778,39.05,13001,33.8902459874629,34.1174041198872,33.8797617659664,34.1174041198872,14880.6470801823,0.0,1.0
2015-06-22,38.96,39.097,38.91,39.08,17492,34.0387724586634,34.1584673207486,33.995088202428,34.1436146736285,20020.9429064341,0.0,1.0
2015-06-23,38.97,39.09,38.8301,39.09,24960,34.0475093099105,34.1523515248756,33.9252807609637,34.1523515248756,28568.6448058881,0.0,1.0
2015-06-24,38.44,38.69,38.43,38.66,17202,33.709742640698,33.9289787400782,33.7009731967228,33.9026704081526,19615.8388703233,0.1434,1.0
2015-06-25,38.31,38.47,38.2799,38.45,60871,33.5957398690203,33.7360509726236,33.5693438426549,33.7185120846732,69412.610619431,0.0,1.0
2015-06-26,38.39,38.4699,38.342,38.45,7888,33.665895420822,33.7359632781839,33.623802089741,33.7185120846732,8994.86902738695,0.0,1.0
2015-06-29,37.69,38.1999,37.69,38.18,14769,33.0520343425574,33.4991882908533,33.0520343425574,33.4817370973426,16841.4326401468,0.0,1.0
2015-06-30,37.71,37.9586,37.6,37.6,18242,33.0695732305078,33.2875816077315,32.9731093467806,32.9731093467806,20801.7749489849,0.0,1.0
2015-07-01,38.04,38.08,37.924,37.98,12892,33.3589648816897,33.3940426575905,33.2572393315773,33.3063482178385,14701.0460827932,0.0,1.0
2015-07-02,37.91,38.12,37.871,38.0,10364,33.244962110012,33.4291204334914,33.2107612785087,33.3238871057889,11818.3091531235,0.0,1.0
2015-07-06,37.95,38.0099,37.7,37.85,9281,33.2800398859128,33.3325688553243,33.0608037865326,33.1923454461608,10583.3391789019,0.0,1.0
2015-07-07,38.24,38.2799,37.6435,38.07,18088,33.5343537611939,33.5693438426549,33.0112564280727,33.3852732136153,20626.1651834908,0.0,1.0
2015-07-08,37.79,38.05,37.72,38.05,17740,33.1397287823095,33.3677343256649,33.0783426744831,33.3677343256649,20229.3327264002,0.0,1.0
2015-07-09,37.98,38.273,37.9199,38.13,11087,33.3063482178385,33.563292926312,33.2536438595475,33.4378898774666,12642.7627924238,0.0,1.0
2015-07-10,38.29,38.3905,38.16,38.16,7785,33.5782009810699,33.6663338930207,33.4641982093922,33.4641982093922,8877.41574267336,0.0,1.0
2015-07-13,38.73,38.74,38.6101,38.65,10181,33.964056515979,33.9728259599542,33.8589108827163,33.8939009641774,11609.6300162052,0.0,1.0
2015-07-14,38.78,38.83,38.67,38.77,27782,34.0079037358551,34.0517509557311,33.9114398521278,33.9991342918799,31680.4578243996,0.0,1.0
2015-07-15,38.7099,38.8,38.695,38.8,10053,33.9464299335889,34.0254426238055,33.9333634620658,34.0254426238055,11463.6686526776,0.0,1.0
2015-07-16,38.92,38.9352,38.8188,38.85,9169,34.130675951508,34.1440055063503,34.0419291784789,34.0692898436815,10455.6229858153,0.0,1.0
2015-07-17,38.87,38.9,38.7715,38.9,29218,34.0868287316319,34.1131370635576,34.0004497084761,34.1131370635576,33317.9618714747,0.0,1.0
2015-07-20,38.92,38.96,38.82,38.85,14453,34.130675951508,34.1657537274088,34.0429815117559,34.0692898436815,16481.0905239381,0.0,1.0
2015-07-21,38.62,38.89,38.5295,38.89,10779,33.8675926322517,34.1043676195823,33.7882291642761,34.1043676195823,12291.5432614356,0.0,1.0
2015-07-22,38.63,38.75,38.48,38.48,22537,33.876362076227,33.9815954039294,33.7448204165988,33.7448204165988,25699.4628892266,0.0,1.0
2015-07-23,38.465,38.6999,38.4585,38.6607,89935,33.731666250636,33.9376604896136,33.7259661120521,33.9032842692308,102554.962725412,0.0,1.0
2015-07-24,38.2199,38.48,38.18,38.48,8110,33.5167271788037,33.7448204165988,33.4817370973426,33.7448204165988,9248.0207672551,0.0,1.0
2015-07-27,37.99,38.063,37.9201,38.0,22625,33.3151176618137,33.3791346028327,33.253819248427,33.3238871057889,25799.8113266518,0.0,1.0
2015-07-28,38.45,38.499,38.15,38.35,14085,33.7185120846732,33.7614823601517,33.455428765417,33.6308176449211,16061.4516037963,0.0,1.0
2015-07-29,38.8833,38.92,38.5799,38.5799,36413,34.098492092119,34.130675951508,33.8324271619112,33.8324271619112,41522.5869541381,0.0,1.0
2015-07-30,38.86,38.89,38.636,38.81,11104,34.0780592876567,34.1043676195823,33.8816237426121,34.0342120677807,12662.1482860174,0.0,1.0
2015-07-31,38.81,39.05,38.79,39.05,4782,34.0342120677807,34.2446787231857,34.0166731798303,34.2446787231857,5453.02531553809,0.0,1.0
2015-08-03,38.7098,38.86,38.5501,38.86,4040,33.9463422391491,34.0780592876567,33.806294218865,34.0780592876567,4606.90553633917,0.0,1.0
2015-08-04,38.68,38.8492,38.6499,38.68,13559,33.920209296103,34.0685882881635,33.8938132697376,33.920209296103,15461.6416255502,0.0,1.0
2015-08-05,38.959,39.04,38.8599,38.9,64739,34.1648767830113,34.2359092792105,34.077971593217,34.1131370635576,73823.3805735299,0.0,1.0
2015-08-06,38.63,38.98,38.5601,38.98,14269,33.876362076227,34.1832926153592,33.8150636628402,34.1832926153592,16271.2710638672,0.0,1.0
2015-08-07,38.5399,38.69,38.35,38.66,25053,33.7973493860103,33.9289787400782,33.6308176449211,33.9026704081526,28568.5159410656,0.0,1.0
2015-08-10,38.9085,38.9699,38.8401,38.9011,9861,34.1205910909365,34.1744354769443,34.0606080941461,34.1141017023948,11244.7266073863,0.0,1.0
2015-08-11,38.5975,38.75,38.4788,38.6592,12567,33.8478613833075,33.9815954039294,33.7437680833218,33.9019688526346,14330.4410582115,0.0,1.0
2015-08-12,38.4999,38.5599,37.9758,38.27,64254,33.7622716101095,33.8148882739607,33.3026650513689,33.5606620931195,73270.3238445387,0.0,1.0
2015-08-13,38.58,38.6999,38.4899,38.59,37443,33.8325148563509,33.9376604896136,33.7535021661343,33.8412843003261,42697.1198012741,0.0,1.0
2015-08-14,38.67,38.71,38.5695,38.57,9104,33.9114398521278,33.9465176280286,33.8233069401769,33.8237454123757,10381.5019808989,0.0,1.0
2015-08-17,38.73,38.79,38.4003,38.61,26061,33.964056515979,34.0166731798303,33.6749279481164,33.8588231882765,29717.9616788453,0.0,1.0
2015-08-18,38.6908,38.78,38.6485,38.78,17005,33.9296802955962,34.0079037358551,33.8925855475811,34.0079037358551,19391.1952092692,0.0,1.0
2015-08-19,38.5193,38.7099,38.25,38.7,15395,33.7792843314214,33.9464299335889,33.5431232051691,33.9377481840534,17555.2749336489,0.0,1.0
2015-08-20,37.7,38.25,37.66,38.25,37790,33.0608037865326,33.5431232051691,33.0257260106318,33.5431232051691,43092.8119352122,0.0,1.0
2015-08-21,36.696,37.49,36.67,37.49,44335,32.1803516114218,32.8766454630533,32.1575510570863,32.8766454630533,50556.2269687121,0.0,1.0
2015-08-24,35.35,36.2,23.24,34.71,287630,30.9999844523589,31.7453871902515,20.3801877983825,30.4387400379456,327991.148370602,0.0,1.0
2015-08-25,34.91,36.3099,34.91,35.88,83792,30.6141289174497,31.841763379539,30.6141289174497,31.4647649830449,95549.9575992404,0.0,1.0
2015-08-26,36.0053,36.02,34.9806,35.7678,23492,31.5746461160542,31.5875371986978,30.6760411919147,31.366371821643,26788.4714999207,0.0,1.0
2015-08-27,36.75,36.7999,36.01,36.51,34006,32.2277066088879,32.2714661343242,31.5787677547226,32.0172399534829,38777.8291259281,0.0,1.0
2015-08-28,36.6101,36.7295,36.48,36.62,40566,32.1050220876748,32.2097292487387,31.9909316215573,32.1137038372102,46258.3490067164,0.0,1.0
2015-08-31,36.3595,36.52,36.27,36.4299,6847,31.8852598216561,32.0260093974581,31.806773298078,31.9469967072415,7807.79262557283,0.0,1.0
2015-09-01,35.39,35.79,35.2311,35.5638,36189,31.0350622282597,31.385839987268,30.8957157634936,31.1874751645488,41267.1545679648,0.0,1.0
2015-09-02,35.96,35.96,35.5601,35.84,261281,31.5349205348465,31.5349205348465,31.184230470278,31.429687207144,297944.77362382,0.0,1.0
2015-09-03,36.2335,36.45,36.11,36.2,18672,31.7747648275684,31.9646232896317,31.6664621944746,31.7453871902515,21292.1139045854,0.0,1.0
2015-09-04,35.732,35.772,35.42,35.7294,12435,31.3349772122118,31.3700549881126,31.0613705601853,31.3326971567782,14179.9184020736,0.0,1.0
2015-09-08,36.3936,36.4136,36.04,36.11,12398,31.9151636256115,31.9327025135619,31.6050760866482,31.6664621944746,14137.726445429,0.0,1.0
2015-09-09,35.9101,36.76,35.9101,36.76,17220,31.4911610094102,32.2364760528631,31.4911610094102,32.2364760528631,19636.3646870694,0.0,1.0
2015-09-10,36.067,36.266,35.85,36.0,19210,31.6287535853812,31.8032655204879,31.4384566511192,31.5699983107474,21905.6077606622,0.0,1.0
2015-09-11,36.2252,36.268,35.97,36.14,14175,31.767486189069,31.8050194092829,31.5436899788217,31.6927705264003,16164.0806875267,0.0,1.0
2015-09-14,36.167,36.29,36.11,36.29,16816,31.7164480251333,31.8243121860284,31.6664621944746,31.8243121860284,19175.6741334355,0.0,1.0
2015-09-15,36.6296,36.697,36.17,36.17,49357,32.1221225034264,32.1812285558193,31.7190788583259,31.7190788583259,56282.9298408644,0.0,1.0
2015-09-16,36.86,36.8803,36.594,36.74,9757,32.3241704926152,32.3419724638849,32.0909032828747,32.2189371649127,11126.1329995201,0.0,1.0
2015-09-17,36.8555,37.3199,36.78,36.78,17037,32.3202242428264,32.727477221035,32.2540149408135,32.2540149408135,19427.685550151,0.0,1.0
2015-09-18,36.21,36.6,36.15,36.4699,22050,31.7541566342267,32.0961649492598,31.7015399703755,31.9820744831424,25144.1255139303,0.0,1.0
2015-09-21,36.4083,36.65,36.2786,36.32,10989,31.9280547082551,32.1400121691358,31.8143150198966,31.850620517954,12531.011123473,0.0,1.0
2015-09-22,36.0,36.0108,35.7667,35.9379,16533,31.5699983107474,31.5794693102406,31.3654071828058,31.5155400636613,18852.9626812612,0.0,1.0
2015-09-23,35.84,35.9199,35.6837,35.88,6877,31.5381652291173,31.6084749222481,31.400625741804,31.5733640742391,7815.02913087815,0.1237,1.0
2015-09-24,35.7899,35.8099,35.3855,35.3855,13625,31.4940786756023,31.5116780981632,31.1382183514211,31.1382183514211,15483.4625430005,0.0,1.0
2015-09-25,35.8096,36.2,35.71,36.15,11250,31.5114141068248,31.8549548352134,31.4237689824716,31.8109562788112,12784.5103566059,0.0,1.0
2015-09-28,35.2822,35.65,35.17,35.65,52608,31.0473173338941,31.3709707147889,30.9485845733275,31.3709707147889,59783.7796302511,0.0,1.0
2015-09-29,35.43,35.4999,35.1501,35.25,41511,31.1773770666191,31.2388870484694,30.9310731478794,31.0189822635711,47173.138614495,0.0,1.0
2015-09-30,35.86,35.93,35.59,35.77,50121,31.5557646516782,31.6173626306414,31.3181724471062,31.4765672501542,56957.5505407508,0.0,1.0
2015-10-01,35.7783,35.96,35.4427,35.96,28084,31.483871010517,31.6437617644827,31.1885526999452,31.6437617644827,31914.6834537708,0.0,1.0
2015-10-02,35.99,35.99,35.25,35.49,6787,31.670160898324,31.670160898324,31.0189822635711,31.2301753343017,7712.7530480253,0.0,1.0
2015-10-05,36.91,36.919,36.4,36.4,11063,32.479734336125,32.4876540762774,32.0309490608223,32.0309490608223,12572.0033844561,0.0,1.0
2015-10-06,36.71,36.8808,36.657,36.81,12189,32.3037401105161,32.4540391791861,32.2571016407298,32.3917372233206,13851.5908210373,0.0,1.0
2015-10-07,36.9243,37.06,36.7307,36.9,22871,32.4923179232561,32.6117300053317,32.3219555128666,32.4709346248446,25990.6254547497,0.0,1.0
2015-10-08,37.3625,37.41,36.868,36.97,18948,32.8779212715652,32.9197199001473,32.4427755487472,32.5325326038077,21532.5246432862,0.0,1.0
2015-10-09,37.42,37.5299,37.28,37.28,21174,32.9285196114278,33.0252284383999,32.8053236535015,32.8053236535015,24062.1530925132,0.0,1.0
2015-10-12,37.471,37.53,37.4,37.44,9501,32.973398138958,33.0253164355127,32.9109201888669,32.9461190339887,10796.9451464989,0.0,1.0
2015-10-13,37.2099,37.4443,37.2099,37.26,43935,32.7436376774256,32.9499029098392,32.7436376774256,32.7877242309406,49927.7744459984,0.0,1.0
2015-10-14,36.8929,37.305,36.84,37.25,9231,32.4646868298355,32.8273229317026,32.4181363571619,32.7789245196602,10490.1168979404,0.0,1.0
2015-10-15,37.3067,37.3289,36.9527,37.13,11940,32.8288188826203,32.8483542416629,32.5173091032925,32.6733279842948,13568.6269918111,0.0,1.0
2015-10-16,37.506,37.506,37.29,37.29,28416,33.0041971284396,33.0041971284396,32.814123364782,32.814123364782,32291.9685594057,0.0,1.0
2015-10-19,37.51,37.57,37.4048,37.41,144823,33.0077170129518,33.0605152806344,32.9151440502815,32.9197199001473,164576.990522199,0.0,1.0
2015-10-20,37.5187,37.63,37.47,37.47,41499,33.0153727617658,33.1133135483171,32.97251816783,32.97251816783,47159.5018034479,0.0,1.0
2015-10-21,37.54,37.79,37.5,37.6,80244,33.0341161467931,33.2541089288042,32.9989173016713,33.0869144144758,91189.3554715989,0.0,1.0
2015-10-22,38.396,38.46,37.64,37.64,75532,33.7873714323993,33.8436895845941,33.1221132595976,33.1221132595976,85834.6343337919,0.0,1.0
2015-10-23,38.5262,38.64,38.3044,38.64,21446,33.9019436732707,34.0020843876421,33.7067660770704,34.0020843876421,24371.2541429129,0.0,1.0
2015-10-26,38.53,38.6,38.4701,38.6,35803,33.9052875635572,33.9668855425204,33.8525772929874,33.9668855425204,40686.5621597834,0.0,1.0
2015-10-27,38.3211,38.4,38.1901,38.3,69311,33.7214615949087,33.7908913169114,33.6061853771349,33.702894204107,78765.0842068191,0.0,1.0
2015-10-28,38.68,38.68,38.27,38.54,70223,34.0372832327639,34.0372832327639,33.6764950702657,33.9140872748377,79801.4818463946,0.0,1.0
2015-10-29,38.74,39.07,38.4793,39.07,58491,34.0900815004466,34.3804719727013,33.8606730273654,34.3804719727013,66469.2262460656,0.0,1.0
2015-10-30,38.554,38.7454,38.554,38.7092,32837,33.9264068706303,34.094833344538,33.9264068706303,34.0629783897028,37315.9970293217,0.0,1.0
2015-11-02,38.91,38.9298,38.64,38.72,14661,34.2396765922142,34.2571000205495,34.0020843876421,34.0724820778857,16660.7738967288,0.0,1.0
2015-11-03,38.95,39.0,38.75,38.85,22163,34.274875437336,34.3188739937382,34.098881211727,34.1868783245315,25186.053602974,0.0,1.0
2015-11-04,38.78,39.0,38.7602,39.0,19682,34.1252803455684,34.3188739937382,34.1078569172331,34.3188739937382,22366.6429189971,0.0,1.0
2015-11-05,38.74,38.84,38.539,38.84,40720,34.0900815004466,34.1780786132511,33.9132073037096,34.1780786132511,46274.2454863106,0.0,1.0
2015-11-06,38.6203,38.69,38.3906,38.69,32393,33.9847489564197,34.0460829440444,33.7826195883078,34.0460829440444,36811.435020581,0.0,1.0
2015-11-09,38.3,38.58,38.1214,38.58,115951,33.702894204107,33.9492861199595,33.5457313606382,33.9492861199595,131766.823143006,0.0,1.0
2015-11-10,38.3188,38.378,38.1185,38.2579,34490,33.7194376613142,33.7715319520945,33.5431794443669,33.6658474196163,39194.4677510524,0.0,1.0
2015-11-11,38.26,38.44,38.26,38.38,29230,33.6676953589852,33.8260901620332,33.6676953589852,33.7732918943505,33216.9989087637,0.0,1.0
2015-11-12,37.81,38.13,37.81,38.13,20473,33.2717083513651,33.5532991123394,33.2717083513651,33.5532991123394,23265.5360471817,0.0,1.0
2015-11-13,37.37,37.7,37.37,37.7,36298,32.8845210550255,33.1749115272802,32.8845210550255,33.1749115272802,41249.080615474,0.0,1.0
2015-11-16,37.98,37.98,37.5727,37.6499,55160,33.4213034431327,33.4213034431327,33.0628912026802,33.1308249737652,62683.8747795897,0.0,1.0
2015-11-17,38.0799,38.2996,37.9782,38.0263,27376,33.5092125588244,33.7025422156558,33.4197194951022,33.4620461063612,31110.111601995,0.0,1.0
2015-11-18,38.3801,38.408,37.9812,38.17,37937,33.7733798914633,33.7979310859358,33.4223594084864,33.5884979574612,43111.6417243165,0.0,1.0
2015-11-19,38.45,38.55,38.414,38.51,26649,33.8348898733137,33.9228869861181,33.8032109127041,33.8876881409963,30283.9481327281,0.0,1.0
2015-11-20,38.67,38.8799,38.65,38.85,30316,34.0284835214835,34.21318946126,34.0108840989226,34.1868783245315,34451.1303085214,0.0,1.0
2015-11-23,38.77,38.85,38.69,38.76,53160,34.1164806342879,34.1868783245315,34.0460829440444,34.1076809230075,60411.0729384153,0.0,1.0
2015-11-24,38.69,38.81,38.4743,38.48,29980,34.0460829440444,34.1516794794097,33.8562731717251,33.861289007155,34069.2995992041,0.0,1.0
2015-11-25,38.76,38.832,38.73,38.73,32330,34.1076809230075,34.1710388442267,34.0812817891661,34.0812817891661,36739.841762584,0.0,1.0
2015-11-27,38.86,38.86,38.71,38.8,4736,34.1956780358119,34.1956780358119,34.0636823666053,34.1428797681293,5381.99475990096,0.0,1.0
2015-11-30,38.5535,38.75,38.5301,38.75,9263,33.9259668850663,34.098881211727,33.90537556067,34.098881211727,10526.4817273992,0.0,1.0
2015-12-01,38.73,38.76,38.5274,38.53,38143,34.0812817891661,34.1076809230075,33.9029996386243,33.9052875635572,43345.7403139574,0.0,1.0
2015-12-02,38.49,38.78,38.43,38.68,31774,33.8700887184355,34.1252803455684,33.8172904507528,34.0372832327639,36108.0028507375,0.0,1.0
2015-12-03,38.07,38.6,37.948,38.6,12276,33.5005008446567,33.9668855425204,33.3931443670353,33.9668855425204,13950.4577011284,0.0,1.0
2015-12-04,38.82,38.8698,38.27,38.27,16760,34.1604791906902,34.2043017528668,33.6764950702657,33.6764950702657,19046.0794290414,0.0,1.0
2015-12-07,38.81,38.85,38.6312,38.85,15633,34.1516794794097,34.1868783245315,33.9943406417153,34.1868783245315,17765.3555915396,0.0,1.0
2015-12-08,38.55,38.629,38.39,38.4994,19809,33.9228869861181,33.9924047052336,33.782091605631,33.8783604470391,22510.9658359117,0.0,1.0
2015-12-09,38.28,38.77,38.1645,38.33,22912,33.6852947815461,34.1164806342879,33.5836581162569,33.7292933379483,26037.2178924938,0.0,1.0
2015-12-10,38.33,38.56,38.16,38.16,83738,33.7292933379483,33.9316866973986,33.5796982461807,33.5796982461807,95159.9402881306,0.0,1.0
2015-12-11,37.67,38.05,37.63,37.96,40706,33.1485123934389,33.4829014220958,33.1133135483171,33.4037040205718,46258.3358734224,0.0,1.0
2015-12-14,37.86,37.89,37.57,37.78,81637,33.3157069077674,33.3421060416087,33.0605152806344,33.2453092175238,92772.3619539767,0.0,1.0
2015-12-15,37.985,38.2099,37.94,38.12,19687,33.4257032987729,33.6236088054702,33.3861045980109,33.544499401059,22372.3249236001,0.0,1.0
2015-12-16,38.57,38.63,38.1076,38.14,19574,33.940486408679,33.9932846763617,33.5335877590712,33.5620988236199,22243.9116195738,0.0,1.0
2015-12-17,37.95,38.68,37.95,38.68,72689,33.3949043092914,34.0372832327639,33.3949043092914,34.0372832327639,82603.8465165626,0.0,1.0
2015-12-18,37.36,37.77,37.36,37.77,44381,32.8757213437451,33.2365095062434,32.8757213437451,33.2365095062434,50434.6092565803,0.0,1.0
2015-12-21,37.558,37.7007,37.4993,37.69,19645,33.0499556270979,33.1755275070699,32.9983013218817,33.1661118159998,22324.5960849354,0.0,1.0
2015-12-22,38.179,38.23,37.776,37.8481,60594,33.5964176976136,33.6412962251439,33.2417893330116,33.3052352513436,68859.0773820604,0.0,1.0
2015-12-23,38.3919,38.4252,38.2,38.27,22543,33.9098634134231,33.9392758272829,33.7403666500684,33.8021945470712,25522.6212842074,0.1433,1.0
2015-12-24,38.41,38.46,38.33,38.39,28902,33.9258503410766,33.97001312465,33.8551898873592,33.9081852276473,32722.1221823256,0.0,1.0
2015-12-28,38.3299,38.37,38.1439,38.37,31341,33.8551015617921,33.8905201142179,33.6908160068991,33.8905201142179,35483.49703537,0.0,1.0
2015-12-29,38.75,38.7899,38.44,38.44,64916,34.2261572693757,34.2613991706672,33.9523480112207,33.9523480112207,73496.2730464273,0.0,1.0
2015-12-30,38.59,38.78,38.5723,38.78,18365,34.0848363619408,34.2526549395197,34.0692027365559,34.2526549395197,20792.3940861674,0.0,1.0
2015-12-31,38.2,38.52,38.2,38.52,23514,33.7403666500684,34.0230084649381,33.7403666500684,34.0230084649381,26621.9632203724,0.0,1.0
2016-01-04,37.5821,37.63,37.2301,37.63,46316,33.1946029706685,33.2369109173318,32.8836969743118,33.2369109173318,52437.8178325579,0.0,1.0
2016-01-05,37.8399,37.8796,37.6001,37.74,28424,33.4223062827729,33.4573715329301,33.2105015727549,33.3340690411932,32180.9425268293,0.0,1.0
2016-01-06,37.4299,37.589,37.2535,37.51,30790,33.0601714574711,33.2006974348016,32.9043651570242,33.1309202367557,34859.6686040344,0.0,1.0
2016-01-07,36.62,37.13,36.615,36.8294,30266,32.3448226891493,32.7952830815979,32.340406410792,32.5297764267547,34266.4088980093,0.0,1.0
2016-01-08,36.1799,36.84,36.17,36.84,39267,31.9561018681364,32.5391389368723,31.9473576369889,32.5391389368723,44457.116176506,0.0,1.0
2016-01-11,36.15,36.26,35.89,36.21,19013,31.9296925235595,32.026850647421,31.7000460489779,31.9826878638476,21526.0434936183,0.0,1.0
2016-01-12,36.47,36.5656,36.1601,36.48,18542,32.2123343384292,32.2967735806215,31.9386134058413,32.2211668951439,20992.7890632025,0.0,1.0
2016-01-13,35.6,36.5699,35.6,36.46,97713,31.4439019042522,32.3005715800088,31.4439019042522,32.2035017817145,110628.216898539,0.0,1.0
2016-01-14,36.02,36.28,35.47,35.71,177595,31.8148692862687,32.0445157608503,31.3290786669614,31.5410600281137,201068.621167051,0.0,1.0
2016-01-15,35.47,35.55,35.11,35.11,43279,31.3290786669614,31.3997391206788,31.011106625233,31.011106625233,48999.4023226375,0.0,1.0
2016-01-19,35.64,35.8301,35.3239,35.78,15753,31.4792321311109,31.647139034257,31.20003501336,31.6028879251164,17835.1529561337,0.0,1.0
2016-01-20,35.0821,35.3699,34.43,34.99,42602,30.9864637919991,31.2406647742475,30.410492768635,30.9051159446569,48232.919839853,0.0,1.0
2016-01-21,35.4783,35.6621,35.138,35.37,20890,31.3364096890346,31.4987520814504,31.0358377840341,31.2407530998146,23651.1359902007,0.0,1.0
2016-01-22,35.95,35.9985,35.77,35.884,37439,31.753041389266,31.7958792893321,31.5940553684018,31.6947465149491,42387.5002554869,0.0,1.0
2016-01-25,35.605,36.01,35.5899,36.01,162026,31.4483181826096,31.806036729554,31.4349810219704,31.806036729554,183441.788413033,0.0,1.0
2016-01-26,36.01,36.076,35.64,35.64,16933,31.806036729554,31.8643316038709,31.4792321311109,31.4792321311109,19171.1194697017,0.0,1.0
2016-01-27,35.7555,36.34,35.67,36.07,25980,31.5812481611655,32.0975111011384,31.505729801255,31.8590320698421,29413.9067987273,0.0,1.0
2016-01-28,35.93,36.0375,35.7003,35.99,27293,31.7353762758366,31.8303262605194,31.5324924481004,31.7883716161247,30900.4525888247,0.0,1.0
2016-01-29,36.87,36.92,36.03,36.03,21360,32.5656366070163,32.6097993905897,31.8237018429834,31.8237018429834,24183.2582456049,0.0,1.0
2016-02-01,37.0299,37.0807,36.65,36.7,19775,32.706869188884,32.7517385769945,32.3713203592934,32.4154831428668,22388.76085238,0.0,1.0
2016-02-02,36.3999,36.85,36.3267,36.85,183527,32.1504181158593,32.5479714935869,32.0857638007079,32.5479714935869,207784.683335259,0.0,1.0
2016-02-03,36.4,37.3,35.9,36.54,34489,32.1505064414264,32.9454365457474,31.7088786056926,32.2741622354319,39047.5839715669,0.0,1.0
2016-02-04,36.4306,36.62,36.2301,36.38,23968,32.1775340649734,32.3448226891493,32.0004413028441,32.1328413279971,27135.9706755926,0.0,1.0
2016-02-05,35.9206,36.37,35.85,36.37,15119,31.7270736725248,32.1240087712824,31.6647158221192,32.1240087712824,17117.3539988437,0.0,1.0
2016-02-08,35.36,35.5912,35.1136,35.5912,13987,31.2319205431,31.4361292543433,31.0142863456503,31.4361292543433,15835.7318858275,0.0,1.0
2016-02-09,35.7381,35.95,35.36,35.93,85774,31.5658795124819,31.753041389266,31.2319205431,31.7353762758366,97111.1794362602,0.0,1.0
2016-02-10,35.7353,36.2399,35.7353,35.89,22792,31.5634063966018,32.0090972084244,31.5634063966018,31.7000460489779,25804.5328620706,0.0,1.0
2016-02-11,35.39,35.5186,34.9999,35.19,54838,31.258418213244,31.3720048925948,30.9138601758044,31.0817670789505,62086.2132805469,0.0,1.0
2016-02-12,35.89,35.8985,35.4996,35.67,26069,31.7000460489779,31.7075537221854,31.3552230348369,31.505729801255,29514.6703747507,0.0,1.0
2016-02-16,36.44,36.4599,36.0999,36.17,32670,32.1858366682851,32.2034134561474,31.885441414419,31.9473576369889,36988.1576256514,0.0,1.0
2016-02-17,37.0,37.0599,36.69,36.81,34127,32.6804598443071,32.733366859028,32.4066505861521,32.5126412667282,38637.7366174044,0.0,1.0
2016-02-18,36.94,37.0699,36.85,36.99,124378,32.627464504019,32.7421994157427,32.5479714935869,32.6716272875924,140817.663580143,0.0,1.0
2016-02-19,36.97,36.99,36.69,36.77,37834,32.6539621741631,32.6716272875924,32.4066505861521,32.4773110398695,42834.7093850288,0.0,1.0
2016-02-22,37.32,37.44,37.21,37.21,38343,32.9631016591768,33.0690923397529,32.8659435353153,32.8659435353153,43410.9864658815,0.0,1.0
2016-02-23,37.09,37.272,37.049,37.272,22567,32.7599528547392,32.9207053869463,32.723739372209,32.9207053869463,25549.7934844834,0.0,1.0
2016-02-24,37.2232,37.29,36.67,36.84,35162,32.8776025101787,32.9366039890327,32.3889854727227,32.5391389368723,39809.5377543053,0.0,1.0
2016-02-25,37.7,37.7,37.2102,37.2102,33827,33.2987388143345,33.2987388143345,32.8661201864496,32.8661201864496,38298.084113955,0.0,1.0
2016-02-26,37.58,37.91,37.58,37.88,86141,33.1927481337584,33.4842225053428,33.1927481337584,33.4577248351987,97526.68766548,0.0,1.0
2016-02-29,37.38,37.78,37.3785,37.5904,21517,33.0160969994648,33.369399268052,33.0147721159576,33.2019339927417,24361.0097224102,0.0,1.0
2016-03-01,38.02,38.058,37.6399,37.6399,42051,33.5813806292042,33.61494434472,33.2456551484793,33.2456551484793,47609.0914085175,0.0,1.0
2016-03-02,37.98,37.98,37.816,37.85,19529,33.5460504023455,33.5460504023455,33.4011964722248,33.4312271650547,22110.2457995514,0.0,1.0
2016-03-03,38.0499,38.0599,37.7196,37.855,190336,33.6077899737811,33.6166225304958,33.3160506254953,33.435643443412,215493.662988551,0.0,1.0
2016-03-04,38.15,38.29,37.94,37.99,29676,33.696203866495,33.8198596605005,33.5107201754868,33.5548829590602,33598.4256412253,0.0,1.0
2016-03-07,38.1099,38.19,37.9799,38.1,37505,33.6607853140692,33.7315340933537,33.5459620767784,33.6520410829216,42462.2238062459,0.0,1.0
2016-03-08,37.8995,38.15,37.8253,38.01,32199,33.4749483207924,33.696203866495,33.4094107499694,33.5725480724895,36454.9031952356,0.0,1.0
2016-03-09,38.0,38.15,37.95,38.09,42271,33.5637155157749,33.696203866495,33.5195527322015,33.643208526207,47858.169911047,0.0,1.0
2016-03-10,38.09,38.3399,37.71,38.29,49796,33.643208526207,33.8639341185067,33.3075713710492,33.8198596605005,56377.7868725721,0.0,1.0
2016-03-11,38.52,38.55,38.38,38.43,32398,34.0230084649381,34.0495061350821,33.8993526709326,33.943515454506,36680.2060225238,0.0,1.0
2016-03-14,38.56,38.5999,38.36,38.36,24835,34.0583386917968,34.0935805930884,33.8816875575032,33.8816875575032,28117.5664105617,0.0,1.0
2016-03-15,38.56,38.5696,38.3608,38.39,16255,34.0583386917968,34.0668179462429,33.8823941620404,33.9081852276473,18403.5048119058,0.0,1.0
2016-03-16,38.8,38.87,38.47,38.5,23126,34.2703200529491,34.3321479499518,33.9788456813647,34.0053433515087,26182.679315911,0.0,1.0
2016-03-17,39.09,39.15,38.8117,38.8799,39869,34.5264641976747,34.5794595379628,34.2806541443052,34.3408921810993,45138.685533428,0.0,1.0
2016-03-18,39.3099,39.3399,39.07,39.07,24320,34.7206921198305,34.7471897899745,34.5087990842454,34.5087990842454,27534.49627964,0.0,1.0
2016-03-21,39.3299,39.365,39.1821,39.35,32616,34.7383572332598,34.7693595073284,34.6078120450169,34.7561106722563,36927.0201750305,0.0,1.0
2016-03-22,39.21,39.3699,39.085,39.31,35508,34.6324548782508,34.7736874601185,34.5220479193174,34.7207804453976,40201.2703082837,0.0,1.0
2016-03-23,38.96,39.08,38.895,39.05,155229,34.5610878199962,34.6675388091749,34.5034268675245,34.6409260618802,174986.443467816,0.1692,1.0
2016-03-24,38.88,38.89,38.718,38.77,37615,34.4901204938772,34.498991409642,34.346411658486,34.3925404204634,42402.6120830637,0.0,1.0
2016-03-28,38.9629,39.05,38.9001,38.95,19394,34.5636603855681,34.6409260618802,34.5079510345646,34.5522169042314,21862.455369904,0.0,1.0
2016-03-29,39.29,39.3099,38.9,38.94,27710,34.8538280402375,34.8714811626096,34.5078623254069,34.5433459884665,31236.9102970011,0.0,1.0
2016-03-30,39.5,39.56,39.4101,39.46,55160,35.0401172713001,35.0933427658894,34.9603677385738,35.0046336082405,62180.7279676139,0.0,1.0
2016-03-31,39.39,39.57,39.34,39.57,56479,34.9425371978863,35.1022136816543,34.8981826190619,35.1022136816543,63667.6094068685,0.0,1.0
2016-04-01,39.69,39.7,39.17,39.23,42465,35.2086646708329,35.2175355865978,34.7473770510589,34.8006025456482,47869.9168445382,0.0,1.0
2016-04-04,39.47,39.73,39.42,39.73,49265,35.0135045240054,35.2441483338925,34.969149945181,35.2441483338925,55535.416303925,0.0,1.0
2016-04-05,39.24,39.43,39.22,39.22,15299,34.8094734614131,34.9780208609459,34.7917316298833,34.7917316298833,17246.246504288,0.0,1.0
2016-04-06,39.6599,39.6599,39.22,39.26,25809,35.1819632143806,35.1819632143806,34.7917316298833,34.8272152929428,29093.9522863696,0.0,1.0
2016-04-07,39.26,39.46,39.1339,39.46,22231,34.8272152929428,35.0046336082405,34.7153530451476,35.0046336082405,25060.5468355334,0.0,1.0
2016-04-08,39.3321,39.53,39.2605,39.4788,51875,34.8911745956077,35.0667300185948,34.8276588387311,35.0213109298785,58477.6153611306,0.0,1.0
2016-04-11,39.23,39.6296,39.23,39.6,41453,34.8006025456482,35.155084339613,34.8006025456482,35.128826428949,46729.1101602882,0.0,1.0
2016-04-12,39.5085,39.5795,39.1601,39.33,34150,35.0476575497002,35.1106410516309,34.7385948444516,34.889311703297,38496.5891967733,0.0,1.0
2016-04-13,39.87,39.87,39.5701,39.81,25381,35.3683411546009,35.3683411546009,35.1023023908119,35.3151156600116,28611.4767321611,0.0,1.0
2016-04-14,39.74,39.92,39.65,39.92,66722,35.2530192496574,35.4126957334253,35.1731810077734,35.4126957334253,75214.3316072359,0.0,1.0
2016-04-15,39.84,39.85,39.6877,39.77,44085,35.3417284073062,35.3505993230711,35.206624360207,35.279631996952,49696.1093628038,0.0,1.0
2016-04-18,40.0699,40.08,39.83,39.93,21122,35.5456707607409,35.5546303856635,35.3328574915413,35.4215666491902,23810.3940560541,0.0,1.0
2016-04-19,40.03,40.1506,39.8854,40.14,24060,35.5102758068391,35.6172590509636,35.3820023648788,35.6078558802528,27122.340734242,0.0,1.0
2016-04-20,40.02,40.17,39.936,39.98,37186,35.5014048910742,35.6344686275475,35.4268891986491,35.4659212280146,41919.009249523,0.0,1.0
2016-04-21,39.6845,40.13,39.6845,40.13,43398,35.2037856671622,35.5989849644879,35.2037856671622,35.5989849644879,48921.6684615394,0.0,1.0
2016-04-22,39.7099,39.81,39.558,39.81,29521,35.226317793205,35.3151156600116,35.0915685827364,35.3151156600116,33278.413167729,0.0,1.0
2016-04-25,39.7,39.7199,39.5001,39.5101,77953,35.2175355865978,35.2351887089699,35.0402059804577,35.0490768962226,87874.805787879,0.0,1.0
2016-04-26,39.9,39.999,39.7528,39.93,72027,35.3949539018955,35.4827759679679,35.2643740218364,35.4215666491902,81194.5484648899,0.0,1.0
2016-04-27,40.09,40.19,39.8394,40.1,50423,35.5635013014284,35.6522104590772,35.3411961523603,35.5723722171933,56840.8057706851,0.0,1.0
2016-04-28,39.56,40.04,39.54,39.86,164950,35.0933427658894,35.5191467226039,35.0756009343596,35.359470238836,185944.725856742,0.0,1.0
2016-04-29,39.38,39.51,39.19,39.51,44981,34.9336662821215,35.048988187065,34.7651188825886,35.048988187065,50706.1516445112,0.0,1.0
2016-05-02,39.7199,39.7499,39.4464,39.53,144886,35.2351887089699,35.2618014562646,34.9925691628003,35.0667300185948,163326.993334223,0.0,1.0
2016-05-03,39.41,39.5599,39.2746,39.43,26641,34.9602790294161,35.0932540567318,34.8401668299596,34.9780208609459,30031.8486908122,0.0,1.0
2016-05-04,39.27,39.3922,39.1766,39.1766,35237,34.8360862087077,34.9444887993546,34.7532318554637,34.7532318554637,39721.9418309429,0.0,1.0
2016-05-05,39.229,39.37,39.17,39.37,20910,34.7997154540717,34.9247953663566,34.7473770510589,34.9247953663566,23571.4108376143,0.0,1.0
2016-05-06,39.48,39.48,39.07,39.07,13780,35.0223754397703,35.0223754397703,34.65866789341,34.65866789341,15533.9091985809,0.0,1.0
2016-05-09,39.61,39.68,39.5101,39.58,36910,35.1376973447138,35.199793755068,35.0490768962226,35.1110845974192,41607.8801538186,0.0,1.0
2016-05-10,40.02,40.02,39.7642,39.7642,48202,35.5014048910742,35.5014048910742,35.2744868658084,35.2744868658084,54337.1183737296,0.0,1.0
2016-05-11,39.52,39.83,39.51,39.766,36036,35.0578591028299,35.3328574915413,35.048988187065,35.2760836306461,40622.6380174208,0.0,1.0
2016-05-12,39.5757,39.72,39.3863,39.53,31114,35.1072701036403,35.2352774181276,34.9392549590533,35.0667300185948,35074.1691440235,0.0,1.0
2016-05-13,39.1891,39.578,39.16,39.56,22234,34.7643205001698,35.1093104142662,34.738506135294,35.0933427658894,25063.9286735302,0.0,1.0
2016-05-16,39.57,39.6694,39.0891,39.27,19966,35.1022136816543,35.1903905843573,34.6756113425209,34.8360862087077,22507.2591479583,0.0,1.0
2016-05-17,39.18,39.62,39.09,39.62,29332,34.7562479668237,35.1465682604787,34.6764097249398,35.1465682604787,33065.3573739313,0.0,1.0
2016-05-18,38.93,39.16,38.75,39.08,22076,34.5344750727016,34.738506135294,34.3747985889336,34.6675388091749,24885.8185390327,0.0,1.0
2016-05-19,38.83,38.95,38.6105,38.95,26995,34.4457659150527,34.5522169042314,34.2510493140135,34.5522169042314,30430.9055744333,0.0,1.0
2016-05-20,38.96,39.0742,38.9,39.06,19824,34.5610878199962,34.6623936780312,34.5078623254069,34.6497969776451,22347.185482777,0.0,1.0
2016-05-23,38.9,39.07,38.8968,39.07,30869,34.5078623254069,34.65866789341,34.5050236323622,34.65866789341,34797.9857076192,0.0,1.0
2016-05-24,39.47,39.507,39.228,39.23,37001,35.0135045240054,35.0463269123355,34.7988283624952,34.8006025456482,41710.4625730545,0.0,1.0
2016-05-25,39.57,39.619,39.4953,39.51,30730,35.1022136816543,35.1456811689022,35.0359479408906,35.048988187065,34641.2938804346,0.0,1.0
2016-05-26,39.63,39.68,39.54,39.68,26067,35.1554391762436,35.199793755068,35.0756009343596,35.199793755068,29384.7903540934,0.0,1.0
2016-05-27,39.668,39.74,39.61,39.74,8527,35.1891486561502,35.2530192496574,35.1376973447138,35.2530192496574,9612.31086620456,0.0,1.0
2016-05-31,39.63,39.8,39.4501,39.8,21355,35.1554391762436,35.3062447442467,34.9958514016333,35.3062447442467,24073.0501404713,0.0,1.0
2016-06-01,39.735,39.75,39.41,39.41,25222,35.2485837917749,35.2618901654222,34.9602790294161,34.9602790294161,28432.2393183314,0.0,1.0
2016-06-02,39.7201,39.77,39.53,39.53,25968,35.2353661272852,35.279631996952,35.0667300185948,35.0667300185948,29273.1897001994,0.0,1.0
2016-06-03,39.7756,39.8499,39.53,39.84,29558,35.2845997097804,35.3505106139135,35.0667300185948,35.3417284073062,33320.1225030226,0.0,1.0
2016-06-06,39.94,39.98,39.77,39.77,18452,35.4304375649551,35.4659212280146,35.279631996952,35.279631996952,20800.5582389125,0.0,1.0
2016-06-07,39.9299,40.07,39.904,40.05,37126,35.4214779400326,35.5457594698986,35.3985022682015,35.5280176383688,41851.3724895872,0.0,1.0
2016-06-08,40.176,40.2099,39.89,39.89,26147,35.6397911770064,35.6698635814494,35.3860829861307,35.3860829861307,29474.9727006744,0.0,1.0
2016-06-09,40.2099,40.22,39.9996,39.9996,37015,35.6698635814494,35.6788232063719,35.4833082229138,35.4833082229138,41726.244483706,0.0,1.0
2016-06-10,39.939,40.11,39.794,40.11,69859,35.4295504733786,35.5812431329581,35.3009221947877,35.5812431329581,78750.6068725442,0.0,1.0
2016-06-13,39.56,39.9001,39.56,39.84,16291,35.0933427658894,35.3950426110532,35.0933427658894,35.3417284073062,18364.5076018926,0.0,1.0
2016-06-14,39.5717,39.6308,39.43,39.58,23095,35.1037217373343,35.1561488495048,34.9780208609459,35.1110845974192,26034.5161786085,0.0,1.0
2016-06-15,39.52,39.7159,39.4605,39.6955,12600,35.0578591028299,35.231640342664,35.0050771540288,35.2135436745036,14203.7195865108,0.0,1.0
2016-06-16,39.625,39.64,39.155,39.32,21440,35.1510037183612,35.1643100920085,34.7340706774115,34.8804407875321,24168.8688837136,0.0,1.0
2016-06-17,39.4956,39.57,39.301,39.56,26652,35.0362140683635,35.1022136816543,34.8635860475789,35.0933427658894,30044.2487634671,0.0,1.0
2016-06-20,39.85,40.05,39.85,39.98,21167,35.3505993230711,35.5280176383688,35.3505993230711,35.4659212280146,23861.1216260059,0.0,1.0
2016-06-21,39.85,40.0,39.815,40.0,18991,35.3505993230711,35.4836630595444,35.319551117894,35.4836630595444,21408.1617990021,0.0,1.0
2016-06-22,39.658,39.8799,39.6335,39.8007,33604,35.3068657083502,35.5044196319138,35.2850537609536,35.4339091733909,37745.2771653084,0.1427,1.0
2016-06-23,40.02,40.13,39.866,40.13,27850,35.6291483596797,35.7270795520726,35.4920446903296,35.7270795520726,31282.1678685227,0.0,1.0
2016-06-24,38.93,39.3464,38.77,38.79,48401,34.6587392714225,35.0294533488081,34.5162939006692,34.5340995720133,54365.824308954,0.0,1.0
2016-06-27,38.1572,38.65,37.98,38.65,87434,33.9707281306839,34.4094598726042,33.8129698825745,34.4094598726042,98209.1585427797,0.0,1.0
2016-06-28,38.675,38.68,38.3701,38.42,72534,34.4317169617844,34.4361683796204,34.1602695021425,34.2046946521462,81472.9179237137,0.0,1.0
2016-06-29,39.31,39.3235,38.9685,39.03,52223,34.9970470269617,35.009065855119,34.69301518876,34.7477676281434,58658.8385133882,0.0,1.0
2016-06-30,39.7468,39.84,39.3502,39.5,44935,35.3859228891183,35.4688973175821,35.0328364263635,35.1662009047313,50472.6826991766,0.0,1.0
2016-07-01,39.92,40.0352,39.81,39.81,97914,35.5401200029588,35.6426806699012,35.4421888105659,35.4421888105659,109980.688857398,0.0,1.0
2016-07-05,39.74,39.94,39.625,39.94,21605,35.3798689608613,35.557925674303,35.2774863506323,35.557925674303,24267.5488976457,0.0,1.0
2016-07-06,39.91,39.91,39.5599,39.569,18365,35.5312171672867,35.5312171672867,35.2195288904071,35.2276304708687,20628.258991218,0.0,1.0
2016-07-07,39.94,40.0899,39.8,40.02,22128,35.557925674303,35.6913791810275,35.4332859748938,35.6291483596797,24855.0021757512,0.0,1.0
2016-07-08,40.51,40.54,40.07,40.24,19727,36.0653873076118,36.092095814628,35.6736625380401,35.8250107444655,22158.1086370681,0.0,1.0
2016-07-11,40.6716,40.78,40.55,40.55,73946,36.2092571320726,36.305763870758,36.1009986503001,36.1009986503001,83058.929450836,0.0,1.0
2016-07-12,40.87,40.91,40.74,40.74,114896,36.3858893918068,36.4215007344951,36.2701525280697,36.2701525280697,129055.510212631,0.0,1.0
2016-07-13,40.9145,40.96,40.7874,40.96,22117,36.4255070105475,36.4660149128555,36.3123519691554,36.4660149128555,24842.6465618714,0.0,1.0
2016-07-14,41.05,41.24,40.9501,41.24,42348,36.5461404339043,36.7152943116739,36.4572011055402,36.7152943116739,47566.8669621616,0.0,1.0
2016-07-15,40.98,41.29,40.9301,41.29,41193,36.4838205841997,36.7598084900343,36.439395434196,36.7598084900343,46269.5275047776,0.0,1.0
2016-07-18,40.918,41.0,40.84,40.93,33354,36.4286230030328,36.5016262555439,36.3591808847905,36.4393064058393,37464.4677589482,0.0,1.0
2016-07-19,40.95,40.95,40.78,40.78,23097,36.4571120771835,36.4571120771835,36.305763870758,36.305763870758,25943.4194348032,0.0,1.0
2016-07-20,41.11,41.1499,40.9785,41.08,36290,36.5995574479368,36.6350797622684,36.4824851588489,36.5728489409205,40762.293427242,0.0,1.0
2016-07-21,40.75,41.01,40.66,40.98,24505,36.2790553637418,36.510529091216,36.198929842693,36.4838205841997,27524.9380114237,0.0,1.0
2016-07-22,40.9373,40.95,40.733,40.8,25769,36.4458054758799,36.4571120771835,36.2639205430992,36.3235695421022,28944.7103699807,0.0,1.0
2016-07-25,40.86,40.97,40.7201,40.97,31365,36.3769865561347,36.4749177485276,36.2524358850822,36.4749177485276,35230.3481219467,0.0,1.0
2016-07-26,40.9397,41.07,40.79,40.81,26801,36.4479421564412,36.5639461052485,36.3146667064301,36.3324723777743,30103.8915994355,0.0,1.0
2016-07-27,40.7568,41.0,40.65,41.0,22027,36.2851092919988,36.5016262555439,36.1900270070209,36.5016262555439,24741.5551755817,0.0,1.0
2016-07-28,40.75,40.803,40.52,40.7799,16524,36.2790553637418,36.3262403928038,36.0742901432838,36.3056748424013,18560.3785227817,0.0,1.0
2016-07-29,40.684,40.75,40.59,40.59,77851,36.220296648306,36.2790553637418,36.1366099929884,36.1366099929884,87445.1723781818,0.0,1.0
2016-08-01,40.67,40.84,40.6453,40.75,16895,36.2078326783651,36.3591808847905,36.1858426742551,36.2790553637418,18977.0996818202,0.0,1.0
2016-08-02,40.56,40.6431,40.4151,40.6431,16820,36.1099014859722,36.1838840504072,35.9808993970837,36.1838840504072,18892.8568599121,0.0,1.0
2016-08-03,40.5,40.6,40.44,40.6,31743,36.0564844719397,36.1455128286605,36.0030674579072,36.1455128286605,35654.9319443632,0.0,1.0
2016-08-04,40.6,40.6999,40.55,40.6999,71736,36.1455128286605,36.2344521570246,36.1009986503001,36.2344521570246,80576.5742986121,0.0,1.0
2016-08-05,40.86,40.89,40.68,40.68,27122,36.3769865561347,36.4036950631509,36.2167355140372,36.2167355140372,30464.4508772019,0.0,1.0
2016-08-08,40.78,41.0,40.74,40.99,35184,36.305763870758,36.5016262555439,36.2701525280697,36.4927234198718,39519.9926135046,0.0,1.0
2016-08-09,40.83,40.9435,40.7648,40.89,46562,36.3502780491184,36.4513252339966,36.2922315605365,36.4036950631509,52300.1903157687,0.0,1.0
2016-08-10,40.85,40.96,40.7616,40.96,19534,36.3680837204626,36.4660149128555,36.2893826531214,36.4660149128555,21941.3237753581,0.0,1.0
2016-08-11,41.08,41.12,40.91,41.12,27360,36.5728489409205,36.6084602836089,36.4215007344951,36.6084602836089,30731.7814320568,0.0,1.0
2016-08-12,41.02,41.09,40.9568,41.09,29085,36.519431926888,36.5817517765926,36.4631660054405,36.5817517765926,32669.366335942,0.0,1.0
2016-08-15,41.12,41.2599,41.12,41.22,53485,36.6084602836089,36.7330109546613,36.6084602836089,36.6974886403297,60076.3643966943,0.0,1.0
2016-08-16,40.85,41.02,40.85,40.99,33068,36.3680837204626,36.519431926888,36.3680837204626,36.4927234198718,37143.2217980722,0.0,1.0
2016-08-17,40.85,40.85,40.6236,40.8,24380,36.3680837204626,36.3680837204626,36.1665235208466,36.3235695421022,27384.5333082436,0.0,1.0
2016-08-18,40.8222,40.92,40.78,40.92,19105,36.3433338372942,36.4304035701672,36.305763870758,36.4304035701672,21459.4548340441,0.0,1.0
2016-08-19,40.85,40.88,40.6872,40.8,34316,36.3680837204626,36.3947922274789,36.2231455557211,36.3235695421022,38545.0223546221,0.0,1.0
2016-08-22,40.8681,40.9332,40.76,40.76,34113,36.3841978530291,36.4421553132543,36.2879581994139,36.2879581994139,38317.0051166576,0.0,1.0
2016-08-23,40.9234,41.16,40.907,41.16,41062,36.4334305342957,36.6440716262972,36.4188298837935,36.6440716262972,46122.3833758449,0.0,1.0
2016-08-24,40.74,41.03,40.6873,41.03,35727,36.2701525280697,36.5283347625601,36.2232345840778,36.5283347625601,40129.9106441189,0.0,1.0
2016-08-25,40.61,40.82,40.58,40.82,33069,36.1544156643326,36.3413752134464,36.1277071573163,36.3413752134464,37144.3450356976,0.0,1.0
2016-08-26,40.58,40.905,40.4799,40.75,25184,36.1277071573163,36.4170493166591,36.0385897722388,36.2790553637418,28287.6163590979,0.0,1.0
2016-08-29,40.7498,40.77,40.6664,40.7,21202,36.2788773070283,36.2968610350859,36.2046276575232,36.2345411853814,23814.8841345932,0.0,1.0
2016-08-30,40.63,40.8,40.5501,40.8,56650,36.1722213356768,36.3235695421022,36.1010876786568,36.3235695421022,63631.411481214,0.0,1.0
2016-08-31,40.527,40.73,40.3865,40.73,28766,36.0805221282543,36.2612496923976,35.9554372870615,36.2612496923976,32311.0535334264,0.0,1.0
2016-09-01,40.57,40.62,40.2501,40.62,28407,36.1188043216443,36.1633185000047,35.8340026084943,36.1633185000047,31907.8112258932,0.0,1.0
2016-09-02,40.73,40.82,40.66,40.82,18015,36.2612496923976,36.3413752134464,36.198929842693,36.3413752134464,20235.1258223137,0.0,1.0
2016-09-06,40.76,40.89,40.6176,40.89,128974,36.2879581994139,36.4036950631509,36.1611818194434,36.4036950631509,144868.449503585,0.0,1.0
2016-09-07,40.62,40.83,40.56,40.83,35676,36.1633185000047,36.3502780491184,36.1099014859722,36.3502780491184,40072.6255252214,0.0,1.0
2016-09-08,40.4,40.68,40.39,40.68,20230,35.9674561152188,36.2167355140372,35.9585532795468,36.2167355140372,22723.0971626648,0.0,1.0
2016-09-09,39.5,40.0892,39.5,40.0892,29818,35.1662009047313,35.6907559825305,35.1662009047313,35.6907559825305,33492.69951539,0.0,1.0
2016-09-12,40.04,40.0499,39.3,39.47,48320,35.6469540310238,35.6557678383392,34.9881441912896,35.139492397715,54274.8420612933,0.0,1.0
2016-09-13,39.5404,39.7723,39.4145,39.67,53591,35.2021683608465,35.4086251200821,35.090081659735,35.3175491111567,60195.4275849911,0.0,1.0
2016-09-14,39.44,39.6662,39.3881,39.6383,30927,35.1127838906988,35.3141660336013,35.0665781735607,35.2893271220762,34738.3700420037,0.0,1.0
2016-09-15,39.86,39.92,39.4669,39.48,38853,35.4867029889263,35.5401200029588,35.1367325186567,35.1483952333871,43641.1514612465,0.0,1.0
2016-09-16,39.71,39.9,39.55,39.9,30842,35.353160453845,35.5223143316146,35.2107150830917,35.5223143316146,34642.8948438413,0.0,1.0
2016-09-19,39.73,39.96,39.65,39.91,47501,35.3709661251892,35.5757313456471,35.2997434398125,35.5312171672867,53354.9104460574,0.0,1.0
2016-09-20,39.83,39.98,39.7401,39.98,99468,35.4599944819101,35.5935370169913,35.379957989218,35.5935370169913,111726.200127333,0.0,1.0
2016-09-21,40.0801,40.09,39.65,39.9,33041,35.7739084677077,35.7827448152675,35.3900182570555,35.6131583469487,37018.2247571691,0.1025,1.0
2016-09-22,40.3376,40.4156,40.25,40.34,139153,36.0037427602977,36.0733624683443,35.9255544727991,36.0058849051607,155903.181793358,0.0,1.0
2016-09-23,40.1,40.3,40.1,40.3,31144,35.7916704188632,35.9701824907778,35.7916704188632,35.9701824907778,34892.8782977899,0.0,1.0
2016-09-26,39.79,40.05,39.79,40.05,43026,35.5149767073957,35.7470424008846,35.5149767073957,35.7470424008846,48205.1432584352,0.0,1.0
2016-09-27,40.109,40.115,39.779,39.86,35884,35.7997034620994,35.8050588242568,35.5051585434404,35.5774559325658,40203.4435152161,0.0,1.0
2016-09-28,40.1248,40.24,39.93,40.24,44665,35.8138059157806,35.9166288692034,35.6399351577359,35.9166288692034,50041.4336363597,0.0,1.0
2016-09-29,39.81,40.1755,39.7434,40.04,103692,35.5328279145872,35.859058726011,35.4733833946396,35.7381167972889,116173.655807039,0.0,1.0
2016-09-30,40.14,40.28,39.95,40.08,28688,35.8273728332461,35.9523312835863,35.6577863649273,35.7738192116718,32141.2436619251,0.0,1.0
2016-10-03,40.02,40.19,39.91,40.19,82337,35.7202655900974,35.8720008512248,35.6220839505444,35.8720008512248,92248.1030184024,0.0,1.0
2016-10-04,39.81,40.16,39.73,40.16,71523,35.5328279145872,35.8452240404376,35.4614230858213,35.8452240404376,80132.3957902909,0.0,1.0
2016-10-05,39.88,40.0,39.79,39.79,22098,35.5953071397572,35.702414382906,35.5149767073957,35.5149767073957,24757.9894883304,0.0,1.0
2016-10-06,39.9,39.93,39.6996,39.87,87431,35.6131583469487,35.6399351577359,35.4342892508903,35.5863815361615,97955.2800685225,0.0,1.0
2016-10-07,39.7,39.97,39.4938,39.97,36420,35.4346462750342,35.6756375721188,35.2506003288903,35.6756375721188,40803.9631263006,0.0,1.0
2016-10-10,39.69,39.932,39.69,39.91,20209,35.4257206714384,35.641720278455,35.4257206714384,35.6220839505444,22641.606008221,0.0,1.0
2016-10-11,39.26,39.66,39.16,39.66,49323,35.0419197168222,35.3989438606513,34.9526636808649,35.3989438606513,55260.1283162692,0.0,1.0
2016-10-12,39.45,39.56,39.26,39.38,59427,35.211506185141,35.309687824694,35.0419197168222,35.1490269599709,66580.3711341754,0.0,1.0
2016-10-13,39.4,39.49,39.11,39.14,25522,35.1668781671624,35.2472085995239,34.9080356628863,34.9348124736735,28594.1446158551,0.0,1.0
2016-10-14,39.45,39.6897,39.45,39.5,29389,35.211506185141,35.4254529033306,35.211506185141,35.2561342031196,32926.6247204517,0.0,1.0
2016-10-17,39.3,39.57,39.3,39.57,31625,35.0776221312051,35.3186134282897,35.0776221312051,35.3186134282897,35431.7774263937,0.0,1.0
2016-10-18,39.39,39.62,39.388,39.48,24183,35.1579525635666,35.3632414462684,35.1561674428475,35.2382829959282,27093.9659605527,0.0,1.0
2016-10-19,39.39,39.49,39.2638,39.49,40089,35.1579525635666,35.2472085995239,35.0453114461886,35.2472085995239,44914.6094939667,0.0,1.0
2016-10-20,39.33,39.47,39.2611,39.47,40574,35.1043989419923,35.2293573923325,35.0429015332177,35.2293573923325,45457.9901122054,0.0,1.0
2016-10-21,39.47,39.5004,39.27,39.27,35130,35.2293573923325,35.2564912272635,35.0508453204179,35.0508453204179,39358.6827190263,0.0,1.0
2016-10-24,39.74,39.7599,39.55,39.55,52393,35.4703486894171,35.4881106405726,35.3007622210983,35.3007622210983,58699.6716111001,0.0,1.0
2016-10-25,39.53,39.75,39.52,39.75,66861,35.2829110139068,35.4792742930128,35.2739854103111,35.4792742930128,74909.2196207465,0.0,1.0
2016-10-26,39.4976,39.63,39.37,39.59,28620,35.2539920582567,35.3721670498641,35.1401013563752,35.3364646354812,32065.0583381308,0.0,1.0
2016-10-27,39.37,39.72,39.3372,39.72,36072,35.1401013563752,35.4524974822256,35.1108253765812,35.4524974822256,40414.0735280592,0.0,1.0
2016-10-28,39.17,39.35,38.881,39.26,103530,34.9615892844607,35.1222501491837,34.7036393405442,35.0419197168222,115992.155476823,0.0,1.0
2016-10-31,39.2155,39.32,39.15,39.15,25963,35.0022007808212,35.0954733383966,34.9437380772692,34.9437380772692,29088.2288481094,0.0,1.0
2016-11-01,38.91,39.3973,38.7462,39.13,66162,34.7295235909718,35.1644682541915,34.5833222040738,34.9258868700778,74126.0793070373,0.0,1.0
2016-11-02,38.93,39.158,38.8965,38.8965,49704,34.7473747981632,34.9508785601458,34.7174740261175,34.7174740261175,55686.9902039991,0.0,1.0
2016-11-03,38.77,39.1,38.691,39.1,57827,34.6045651406316,34.8991100592906,34.5340528722254,34.8991100592906,64787.7752801918,0.0,1.0
2016-11-04,38.72,38.96,38.6805,38.89,29155,34.559937122653,34.7741516089504,34.5246809884499,34.7116723837803,32664.4575768065,0.0,1.0
2016-11-07,39.54,39.54,39.08,39.08,57986,35.2918366175025,35.2918366175025,34.8812588520991,34.8812588520991,64965.9144931815,0.0,1.0
2016-11-08,39.6968,39.845,39.4868,39.55,47758,35.4317900818835,35.5640675271722,35.2443524063733,35.3007622210983,53506.7454965916,0.0,1.0
2016-11-09,40.1401,40.2957,39.5516,39.6,100562,35.8274620892821,35.9663444812316,35.3021903176736,35.3453902390769,112666.890167684,0.0,1.0
2016-11-10,40.33,40.5795,40.1904,40.52,130422,35.9969593015649,36.2196531112783,35.8723578753686,36.1665457698837,146121.210292652,0.0,1.0
2016-11-11,40.38,40.41,40.2281,40.41,37405,36.0415873195436,36.0683641303307,35.9060074009245,36.0683641303307,41907.5299489092,0.0,1.0
2016-11-14,40.27,40.61,40.27,40.61,140829,35.9434056799906,36.2468762022453,35.9434056799906,36.2468762022453,157780.925950406,0.0,1.0
2016-11-15,40.4,40.4799,40.26,40.45,42368,36.059438526735,36.1307540994649,35.9344800763948,36.1040665447137,47467.9382134845,0.0,1.0
2016-11-16,40.38,40.487,40.19,40.19,69960,36.0415873195436,36.1370912780178,35.8720008512248,35.8720008512248,78381.2537154308,0.0,1.0
2016-11-17,40.56,40.56,40.33,40.39,148195,36.2022481842667,36.2022481842667,35.9969593015649,36.0505129231393,166033.589113183,0.0,1.0
2016-11-18,40.42,40.68,40.4,40.68,187029,36.0772897339265,36.3093554274154,36.059438526735,36.3093554274154,209542.131234181,0.0,1.0
2016-11-21,40.6135,40.6376,40.452,40.61,174514,36.2500001635038,36.2715108681695,36.1058516654328,36.2468762022453,195520.670538804,0.0,1.0
2016-11-22,40.72,40.79,40.5604,40.79,76623,36.3450578417983,36.4075370669684,36.2026052084105,36.4075370669684,85846.2950748635,0.0,1.0
2016-11-23,40.69,40.7192,40.58,40.66,38660,36.3182810310111,36.3443437935106,36.2200993914581,36.2915042202239,43313.5973218776,0.0,1.0
2016-11-25,40.89,40.9,40.69,40.69,19529,36.4967931029256,36.5057187065213,36.3182810310111,36.3182810310111,21879.752770278,0.0,1.0
2016-11-28,40.77,40.8795,40.7372,40.74,38476,36.3896858597769,36.4874212191501,36.3604098799829,36.3629090489897,43107.4487986695,0.0,1.0
2016-11-29,40.9,41.0,40.84,40.94,72789,36.5057187065213,36.5949747424786,36.452165084947,36.5414211209043,81550.7872597556,0.0,1.0
2016-11-30,40.55,41.09,40.55,41.09,35112,36.1933225806709,36.6753051748402,36.1933225806709,36.6753051748402,39338.5160156691,0.0,1.0
2016-12-01,40.31,40.6594,40.25,40.56,50986,35.9791080943735,36.2909686840082,35.9255544727991,36.2022481842667,57123.3076320034,0.0,1.0
2016-12-02,40.43,40.5271,40.32,40.45,18629,36.0862153375222,36.1728829484367,35.9880336979692,36.1040665447137,20871.4176024123,0.0,1.0
2016-12-05,40.6,40.7,40.5033,40.7,65365,36.2379505986496,36.3272066346068,36.1516400118789,36.3272066346068,73233.1424972718,0.0,1.0
2016-12-06,40.63,40.73,40.46,40.73,51784,36.2647274094367,36.353983445394,36.1129921483094,36.353983445394,58017.3648141777,0.0,1.0
2016-12-07,41.0421,41.063,40.4538,40.69,49512,36.6325515336166,36.6512060451317,36.10745827408,36.3182810310111,55471.8787015211,0.0,1.0
2016-12-08,40.99,41.21,40.9601,41.21,66079,36.5860491388829,36.7824124179889,36.5593615841317,36.7824124179889,74033.088397112,0.0,1.0
2016-12-09,41.28,41.303,41.0584,41.1,47652,36.844891643159,36.8654205314291,36.6471002674777,36.6842307784359,53387.9860212651,0.0,1.0
2016-12-12,41.27,41.31,41.101,41.31,53483,36.8359660395632,36.8716684539461,36.6851233387954,36.8716684539461,59920.8775366265,0.0,1.0
2016-12-13,41.4802,41.5824,41.4524,41.53,28563,37.0235822271454,37.1148018958937,36.9987690491493,37.0680317330521,32001.1971108326,0.0,1.0
2016-12-14,41.16,41.589,41.1172,41.42,40153,36.7377844000102,37.1206927942669,36.6995828166205,36.9698500934991,44986.313328126,0.0,1.0
2016-12-15,41.35,41.5191,41.1882,41.32,35776,36.907370868329,37.0583028251328,36.7629546021502,36.8805940575419,40082.4432950723,0.0,1.0
2016-12-16,41.255,41.4533,41.21,41.33,33589,36.8225776341696,36.9995723534729,36.7824124179889,36.8895196611376,37632.1888371585,0.0,1.0
2016-12-19,41.37,41.4986,41.28,41.28,30936,36.9252220755205,37.0400053377615,36.844891643159,36.844891643159,34659.840836772,0.0,1.0
2016-12-20,41.53,41.55,41.4668,41.49,35341,37.0680317330521,37.0858829402436,37.0116219183271,37.0323293186692,39595.0812972705,0.0,1.0
2016-12-21,41.19,41.39,41.19,41.39,39699,36.915850191745,37.0950968544871,36.915850191745,37.0950968544871,44295.3853563329,0.1695,1.0
2016-12-22,41.15,41.27,41.02,41.27,25044,36.8800008591965,36.9875488568418,36.7634905284142,36.9875488568418,27943.6164856546,0.0,1.0
2016-12-23,41.18,41.2,41.09,41.2,14207,36.9068878586079,36.9248125248821,36.8262268603739,36.9248125248821,15851.8990341676,0.0,1.0
2016-12-27,41.25,41.37,41.1882,41.29,18577,36.9696241905676,37.0771721882129,36.9142369717803,37.0054735231161,20727.8615019169,0.0,1.0
2016-12-28,40.95,41.35,40.93,41.35,28998,36.7007541964544,37.0592475219387,36.6828295301802,37.0592475219387,32355.4141052153,0.0,1.0
2016-12-29,41.02,41.0899,40.9656,41.05,33805,36.7634905284142,36.8261372370425,36.7147354361483,36.7903775278255,37718.9728197393,0.0,1.0
2016-12-30,40.8096,41.17,40.7124,41.17,36690,36.5749230392094,36.8979255254708,36.4878091611167,36.8979255254708,40938.0006731619,0.0,1.0
2017-01-03,41.03,41.15,40.89,41.12,40516,36.7724528615513,36.8800008591965,36.6469801976318,36.8531138597852,45206.9783394338,0.0,1.0
2017-01-04,41.3,41.35,41.19,41.22,35813,37.0144358562532,37.0592475219387,36.915850191745,36.9427371911563,39959.4608369568,0.0,1.0
2017-01-05,41.2897,41.39,41.13,41.39,48808,37.0052046531219,37.0950968544871,36.8620761929223,37.0950968544871,54459.0334384216,0.0,1.0
2017-01-06,41.53,41.5972,41.25,41.43,39820,37.2205695184066,37.280796397088,36.9696241905676,37.1309461870356,44430.3948434262,0.0,1.0
2017-01-09,41.48,41.59,41.4139,41.59,24053,37.1757578527211,37.2743435172293,37.1165168306848,37.2743435172293,26837.8776285517,0.0,1.0
2017-01-10,41.42,41.5799,41.33,41.57,28289,37.1219838538984,37.2652915607608,37.0413228556645,37.2564188509551,31564.3254577018,0.0,1.0
2017-01-11,41.47,41.5205,41.2,41.41,29292,37.166795519584,37.2120553019264,36.9248125248821,37.1130215207613,32683.4536854254,0.0,1.0
2017-01-12,41.44,41.5,41.15,41.5,95127,37.1399085201727,37.1936825189953,36.8800008591965,37.1936825189953,106140.888253908,0.0,1.0
2017-01-13,41.48,41.53,41.4303,41.52,29492,37.1757578527211,37.2205695184066,37.1312150570297,37.2116071852695,32906.6098624391,0.0,1.0
2017-01-17,41.48,41.56,41.341,41.51,109648,37.1757578527211,37.247456517818,37.0511814221153,37.2026448521324,122343.142485987,0.0,1.0
2017-01-18,41.55,41.65,41.45,41.53,37512,37.2384941846808,37.3281175160519,37.1488708533098,37.2205695184066,41855.1725606882,0.0,1.0
2017-01-19,41.43,41.72,41.32,41.69,36804,37.1309461870356,37.3908538480117,37.0323605225274,37.3639668486003,41065.1996940597,0.0,1.0
2017-01-20,41.52,41.635,41.4198,41.44,33134,37.2116071852695,37.3146740163463,37.1218046072357,37.1399085201727,36970.2838458585,0.0,1.0
2017-01-23,41.52,41.56,41.33,41.33,51144,37.2116071852695,37.247456517818,37.0413228556645,37.0413228556645,57065.4975859415,0.0,1.0
2017-01-24,41.8099,41.8399,41.53,41.67,122364,37.4714252229143,37.4983122223256,37.2205695184066,37.3460421823261,136531.412220517,0.0,1.0
2017-01-25,42.0,42.09,41.9,42.09,37082,37.6417991758507,37.7224601740846,37.5521758444796,37.7224601740846,41375.3867801087,0.0,1.0
2017-01-26,41.9,42.06,41.8223,42.06,28623,37.5521758444796,37.6955731746733,37.4825385160043,37.6955731746733,31936.9962733146,0.0,1.0
2017-01-27,41.9864,42.045,41.94,42.01,34954,37.6296104027842,37.6821296749677,37.588025177028,37.6507615089878,39001.0050566831,0.0,1.0
2017-01-30,41.84,41.85,41.645,41.75,37120,37.498401845657,37.5073641787941,37.3236363494834,37.417740847423,41417.7864537413,0.0,1.0
2017-01-31,41.6071,41.76,41.47,41.76,31820,37.2896691068937,37.4267031805601,37.166795519584,37.4267031805601,35504.1477628785,0.0,1.0
2017-02-01,41.46,41.73,41.3748,41.73,20828,37.1578331864469,37.3998161811488,37.0814741081187,37.3998161811488,23239.4842742059,0.0,1.0
2017-02-02,41.595,41.64,41.36,41.36,49283,37.2788246837978,37.3191551829148,37.0682098550758,37.0682098550758,54989.0293588291,0.0,1.0
2017-02-03,41.9098,41.93,41.7785,41.86,19895,37.560958930954,37.5790628438909,37.4432834968637,37.5163265119312,22198.460708437,0.0,1.0
2017-02-06,41.8273,41.94,41.7801,41.94,20687,37.4870196825728,37.588025177028,37.4447174701657,37.588025177028,23082.1591694113,0.0,1.0
2017-02-07,41.97,42.025,41.9187,41.97,37219,37.6149121764393,37.6642050086934,37.568935407446,37.6149121764393,41528.2487613632,0.0,1.0
2017-02-08,42.0798,42.0916,41.95,42.09,35434,37.7133185942848,37.7238941473866,37.5969875101651,37.7224601740846,39536.5798815159,0.0,1.0
2017-02-09,42.3,42.3498,42.08,42.13,27274,37.9106691699639,37.9553015889867,37.7134978409475,37.7583095066331,30431.8078593572,0.0,1.0
2017-02-10,42.41,42.45,42.23,42.4,41313,38.0092548344721,38.0451041670205,37.8479328380041,38.000292501335,46096.2557048334,0.0,1.0
2017-02-13,42.57,42.64,42.5101,42.64,116782,38.1526521646658,38.2153884966255,38.0989677891745,38.2153884966255,130303.123320065,0.0,1.0
2017-02-14,42.77,42.7899,42.55,42.76,34900,38.3318988274079,38.3497338703508,38.1347274983916,38.3229364942708,38940.7528888894,0.0,1.0
2017-02-15,43.01,43.0386,42.75,42.85,34034,38.5469948226985,38.5726270954706,38.3139741611337,38.4035974925048,37974.4866424201,0.0,1.0
2017-02-16,43.1096,43.1096,42.9,43.09,40698,38.6362596607441,38.6362596607441,38.4484091581903,38.6186934877954,45410.0504605163,0.0,1.0
2017-02-17,43.23,43.23,42.9008,43.04,31432,38.7441661517149,38.7441661517149,38.4491261448413,38.5738818221098,35071.2247794719,0.0,1.0
2017-02-21,43.41,43.4564,43.2659,43.38,28420,38.9054881481828,38.947073373939,38.7763409276771,38.8786011487715,31710.4927536457,0.0,1.0
2017-02-22,43.4678,43.4678,43.32,43.45,47037,38.9572904337153,38.9572904337153,38.8248271499488,38.9413374807312,52482.9854909653,0.0,1.0
2017-02-23,43.46,43.61,43.3664,43.61,26839,38.9502998138683,39.0847348109249,38.866412375705,39.0847348109249,29946.4431743525,0.0,1.0
2017-02-24,43.66,43.66,43.35,43.37,30809,39.1295464766105,39.1295464766105,38.8517141493602,38.8696388156344,34376.0932880743,0.0,1.0
2017-02-27,43.62,43.67,43.5447,43.55,25796,39.093697144062,39.1385088097476,39.0262107755396,39.0309608121023,28782.6837112261,0.0,1.0
2017-02-28,43.39,43.54,43.37,43.54,28038,38.8875634819086,39.0219984789652,38.8696388156344,39.0219984789652,31284.2644555496,0.0,1.0
2017-03-01,43.95,44.01,43.6584,43.83,23977,39.3894541375866,39.4432281364092,39.1281125033085,39.2819061399413,26753.0782812865,0.0,1.0
2017-03-02,43.76,43.95,43.76,43.91,32506,39.2191698079816,39.3894541375866,39.2191698079816,39.3536048050382,36269.5734500354,0.0,1.0
2017-03-03,43.67,43.83,43.56,43.83,58739,39.1385088097476,39.2819061399413,39.0399231452394,39.2819061399413,65539.8534080364,0.0,1.0
2017-03-06,43.57,43.65,43.48,43.6,42399,39.0488854783765,39.1205841434734,38.9682244801425,39.0757724777878,47307.9937460178,0.0,1.0
2017-03-07,43.575,43.7099,43.566,43.63,18984,39.0533666449451,39.1742685189646,39.0453005451217,39.1026594771992,21181.9843221397,0.0,1.0
2017-03-08,43.59,43.752,43.56,43.73,31943,39.0668101446507,39.2119999414719,39.0399231452394,39.1922828085702,35641.3888117419,0.0,1.0
2017-03-09,43.615,43.75,43.4717,43.75,27119,39.0892159774935,39.2102074748444,38.9607857436388,39.2102074748444,30258.8618221716,0.0,1.0
2017-03-10,43.77,43.8274,43.6498,43.7,19182,39.2281321411187,39.2795759333257,39.1204048968106,39.1653958091589,21402.9089373832,0.0,1.0
2017-03-13,43.87,43.95,43.7001,43.85,28697,39.3177554724897,39.3894541375866,39.1654854324903,39.2998308062155,32019.5640588097,0.0,1.0
2017-03-14,43.75,43.87,43.7,43.7,76005,39.2102074748444,39.3177554724897,39.1653958091589,39.1653958091589,84804.9261696286,0.0,1.0
2017-03-15,44.05,44.12,43.7544,43.98,30528,39.4790774689577,39.5418138009174,39.2141509014248,39.4163411369979,34062.55885937,0.0,1.0
2017-03-16,43.93,44.19,43.88,44.19,20575,39.3715294713124,39.6045501328772,39.3267178056268,39.6045501328772,22957.1917102836,0.0,1.0
2017-03-17,44.17,44.27,44.04,44.14,30784,39.586625466603,39.676248797974,39.4701151358206,39.5597384671916,34348.1987659475,0.0,1.0
2017-03-20,44.07,44.3,43.995,44.3,18161,39.4970021352319,39.7031357973854,39.4297846367036,39.7031357973854,20263.6966537283,0.0,1.0
2017-03-21,43.69,44.31,43.6785,44.31,48376,39.1564334760218,39.7120981305225,39.1461267929141,39.7120981305225,53977.016096072,0.0,1.0
2017-03-22,43.81,43.85,43.6,43.75,33169,39.2639814736671,39.2998308062155,39.0757724777878,39.2102074748444,37009.3361768358,0.0,1.0
2017-03-23,43.51,43.75,43.456,43.73,31977,39.1163718468989,39.3321367111429,39.067824752444,39.3141563057893,35568.7198047306,0.1353,1.0
2017-03-24,43.51,43.6992,43.359,43.67,25661,39.1163718468989,39.2864664815446,38.9806197864788,39.2602150897283,28543.2942086247,0.0,1.0
2017-03-27,43.37,43.4681,43.11,43.39,45619,38.9905090094233,39.078702897683,38.7567637398256,39.0084894147769,50743.0161920131,0.0,1.0
2017-03-28,43.67,43.7697,43.29,43.45,30757,39.2602150897283,39.3498474104163,38.9185873880086,39.0624306308379,34211.6869948431,0.0,1.0
2017-03-29,43.645,43.71,43.5042,43.71,29758,39.2377395830362,39.2961759004356,39.1111575293464,39.2961759004356,33100.4773415008,0.0,1.0
2017-03-30,43.76,43.7908,43.5984,43.66,33734,39.3411269138198,39.3688167380644,39.1958452385621,39.2512248870514,37523.0695153635,0.0,1.0
2017-03-31,43.69,43.7924,43.66,43.77,20859,39.2781954950819,39.3702551704927,39.2512248870514,39.3501171164966,23201.9240831496,0.0,1.0
2017-04-03,43.51,43.78,43.395,43.78,137317,39.1163718468989,39.3591073191734,39.0129845161154,39.3591073191734,152740.716684686,0.0,1.0
2017-04-04,43.54,43.54,43.3707,43.51,218517,39.1433424549294,39.1433424549294,38.9911383236107,39.1163718468989,243061.261080474,0.0,1.0
2017-04-05,43.39,43.85,43.39,43.58,41585,39.0084894147769,39.4220387379113,39.0084894147769,39.1793032656368,46255.909343582,0.0,1.0
2017-04-06,43.41,43.56,43.39,43.56,26443,39.0264698201306,39.1613228602831,39.0084894147769,39.1613228602831,29413.129993323,0.0,1.0
2017-04-07,43.52,43.6093,43.395,43.54,43318,39.1253620495758,39.2056445594799,39.0129845161154,39.1433424549294,48183.5633268073,0.0,1.0
2017-04-10,43.52,43.67,43.44,43.44,24926,39.1253620495758,39.2602150897283,39.0534404281611,39.0534404281611,27725.7375567662,0.0,1.0
2017-04-11,43.42,43.4723,43.22,43.38,31077,39.0354600228074,39.0824787828073,38.8556559692708,38.9994992121001,34567.6300269448,0.0,1.0
2017-04-12,43.38,43.56,43.28,43.56,31298,38.9994992121001,39.1613228602831,38.9095971853318,39.1613228602831,34813.45318349,0.0,1.0
2017-04-13,43.26,43.469,43.18,43.38,26722,38.8916167799781,39.0795120159239,38.8196951585635,38.9994992121001,29723.4678244367,0.0,1.0
2017-04-17,43.63,43.63,43.2922,43.37,20987,39.2242542790209,39.2242542790209,38.9205652325975,38.9905090094233,23344.3012959903,0.0,1.0
2017-04-18,43.62,43.643,43.4,43.4,27825,39.2152640763441,39.2359415425008,39.0174796174538,39.0174796174538,30950.3589632119,0.0,1.0
2017-04-19,43.58,43.7416,43.54,43.68,26153,39.1793032656368,39.3245849408944,39.1433424549294,39.2692052924051,29090.5566204809,0.0,1.0
2017-04-20,43.95,44.02,43.67,43.77,135498,39.5119407646796,39.5748721834174,39.2602150897283,39.3501171164966,150717.403011583,0.0,1.0
2017-04-21,43.97,43.99,43.8061,43.99,39778,39.5299211700332,39.5479015753869,39.38257174816,39.5479015753869,44245.9435341831,0.0,1.0
2017-04-24,44.59,44.7,44.4333,44.55,21059,40.0873137359969,40.186205965442,39.9464372600509,40.0513529252895,23424.3884782131,0.0,1.0
2017-04-25,44.79,44.8394,44.5731,44.71,365173,40.2671177895335,40.3115293907571,40.072120293473,40.1951961681189,406189.95269265,0.0,1.0
2017-04-26,44.77,44.922,44.678,44.82,32401,40.2491373841799,40.3857884648677,40.166427519553,40.294088397564,36040.3443222652,0.0,1.0
2017-04-27,44.83,44.961,44.75,44.75,19225,40.3030786002409,40.4208502553074,40.2311569788262,40.2311569788262,21384.3899754806,0.0,1.0
2017-04-28,44.84,45.06,44.7401,45.06,30717,40.3120688029177,40.509853261808,40.2222566781761,40.509853261808,34167.1941158304,0.0,1.0
2017-05-01,44.85,44.97,44.7599,44.97,24819,40.3210590055945,40.4289414377165,40.2400572794763,40.4289414377165,27606.7191054073,0.0,1.0
2017-05-02,44.95,44.999,44.796,44.97,25826,40.4109610323628,40.4550130254793,40.2725119111396,40.4289414377165,28726.8273345521,0.0,1.0
2017-05-03,44.97,44.97,44.8,44.97,119107,40.4289414377165,40.4289414377165,40.2761079922103,40.4289414377165,132485.333514152,0.0,1.0
2017-05-04,45.1,45.11,44.88,45.07,317315,40.5458140725153,40.5548042751922,40.348029613625,40.5188434644848,352956.447597901,0.0,1.0
2017-05-05,45.13,45.17,44.97,45.13,44126,40.5727846805458,40.6087454912532,40.4289414377165,40.5727846805458,49082.319482864,0.0,1.0
2017-05-08,45.15,45.23,45.07,45.23,35994,40.5907650858995,40.6626867073142,40.5188434644848,40.6626867073142,40036.9171795813,0.0,1.0
2017-05-09,45.19,45.29,45.0833,45.29,78765,40.6267258966068,40.7166279233752,40.530800434045,40.7166279233752,87612.04038589,0.0,1.0
2017-05-10,45.14,45.2,44.9908,45.2,40528,40.5817748832227,40.6357160992837,40.4476410592843,40.6357160992837,45080.1850156713,0.0,1.0
2017-05-11,45.06,45.07,44.76,45.0,34950,40.509853261808,40.5188434644848,40.240147181503,40.455912045747,38875.6530373498,0.0,1.0
2017-05-12,44.95,45.1,44.87,45.06,36397,40.4109610323628,40.5458140725153,40.3390394109482,40.509853261808,40485.1829356344,0.0,1.0
2017-05-15,45.17,45.17,44.93,44.93,208269,40.6087454912532,40.6087454912532,40.3929806270092,40.3929806270092,231662.185477419,0.0,1.0
2017-05-16,45.14,45.24,45.04,45.24,22320,40.5817748832227,40.671676909991,40.4918728564543,40.671676909991,24827.0264890886,0.0,1.0
2017-05-17,44.6,45.01,44.5526,45.01,54141,40.0963039386737,40.4649022484238,40.0536903779855,40.4649022484238,60222.2240656696,0.0,1.0
2017-05-18,44.65,44.79,44.36,44.6,54478,40.1412549520579,40.2671177895335,39.8805390744297,40.0963039386737,60597.0765713516,0.0,1.0
2017-05-19,44.99,45.0559,44.7229,44.75,30736,40.4469218430702,40.5061672787105,40.206793529572,40.2311569788262,34188.3282333614,0.0,1.0
2017-05-22,45.27,45.3385,45.156,45.2,34881,40.6986475180215,40.7602304063578,40.5961592075056,40.6357160992837,38798.9028210529,0.0,1.0
2017-05-23,45.29,45.47,45.2306,45.47,39949,40.7166279233752,40.8784515715581,40.6632261194748,40.8784515715581,44436.1505919624,0.0,1.0
2017-05-24,45.52,45.52,45.291,45.33,37453,40.9234025849423,40.9234025849423,40.7175269436428,40.7525887340825,41659.7949415697,0.0,1.0
2017-05-25,45.92,45.95,45.6116,45.66,32349,41.2830106920156,41.3099813000461,41.0057528414621,41.049265422418,35982.5035795487,0.0,1.0
2017-05-26,45.86,45.97,45.7913,45.88,27854,41.2290694759546,41.3279617053998,41.1673067835648,41.2470498813083,30982.6163004962,0.0,1.0
2017-05-30,46.04,46.045,45.86,45.96,23487,41.3908931241376,41.395388225476,41.2290694759546,41.3189715027229,26125.1062342842,0.0,1.0
2017-05-31,46.03,46.116,45.88,45.96,37868,41.3819029214608,41.4592186644815,41.2470498813083,41.3189715027229,42121.4085613265,0.0,1.0
2017-06-01,46.32,46.32,46.01,46.11,52732,41.6426187990889,41.6426187990889,41.3639225161071,41.4538245428754,58654.9624024472,0.0,1.0
2017-06-02,46.47,46.51,46.27,46.48,60402,41.7774718392414,41.8134326499487,41.5976677857048,41.7864620419182,67186.4719531331,0.0,1.0
2017-06-05,46.49,46.6553,46.4,46.59,46658,41.7954522445951,41.9440602948431,41.7145404205036,41.8853542713634,51898.7187243681,0.0,1.0
2017-06-06,46.23,46.42,46.14,46.42,37813,41.5617069749974,41.7325208258573,41.4807951509059,41.7325208258573,42060.2308526841,0.0,1.0
2017-06-07,46.28,46.4,46.1501,46.4,143482,41.6066579883816,41.7145404205036,41.4898752556095,41.7145404205036,159598.181662518,0.0,1.0
2017-06-08,46.19,46.45,46.02,46.45,29014,41.5257461642901,41.7594914338877,41.3729127187839,41.7594914338877,32272.9097918646,0.0,1.0
2017-06-09,45.98,46.32,45.71,46.32,45048,41.3369519080766,41.6426187990889,41.0942164358021,41.6426187990889,50107.8803441068,0.0,1.0
2017-06-12,45.83,45.9,45.5725,45.9,92466,41.2020988679241,41.2650302866619,40.9706011489957,41.2650302866619,102851.963769716,0.0,1.0
2017-06-13,46.14,46.14,45.8844,46.06,30591,41.4807951509059,41.4807951509059,41.2510055704861,41.4088735294913,34027.0415469404,0.0,1.0
2017-06-14,46.1604,46.31,45.99,46.3,32388,41.4991351643667,41.6336285964121,41.3459421107534,41.6246383937353,36025.8841365861,0.0,1.0
2017-06-15,46.19,46.199,45.75,46.04,30820,41.5257461642901,41.5338373466992,41.1301772465095,41.3908931241376,34281.7632792881,0.0,1.0
2017-06-16,46.17,46.2,45.9496,46.2,22648,41.5077657589364,41.5347363669669,41.309621691939,41.5347363669669,25191.8680969928,0.0,1.0
2017-06-19,46.51,46.52,46.265,46.46,39293,41.8134326499487,41.8224228526256,41.5931726843663,41.7684816365646,43706.4673761541,0.0,1.0
2017-06-20,46.25,46.55,46.24,46.55,54212,41.5796873803511,41.8493934606561,41.5706971776743,41.8493934606561,60301.1989259172,0.0,1.0
2017-06-21,46.25,46.3884,46.155,46.32,40757,41.5796873803511,41.7041117853985,41.4942804549212,41.6426187990889,45334.906748019,0.0,1.0
2017-06-22,45.93,46.07,45.9001,46.07,30175,41.4563417996249,41.5827055673573,41.4293541092307,41.5827055673573,33431.2602086019,0.1828,1.0
2017-06-23,46.05,46.11,45.855,46.05,37879,41.5646536005384,41.6188095009951,41.388646924054,41.5646536005384,41966.6182416447,0.0,1.0
2017-06-26,45.99,46.26,45.9899,46.08,45784,41.5104977000817,41.7541992521369,41.5104074402476,41.5917315507668,50724.6666906587,0.0,1.0
2017-06-27,45.68,46.07,45.64,46.07,52918,41.2306922143886,41.5827055673573,41.1945882807508,41.5827055673573,58628.5145888581,0.0,1.0
2017-06-28,46.02,46.0394,45.7215,45.94,46032,41.53757565031,41.5550860581244,41.2681500455378,41.4653677830344,50999.4289949416,0.0,1.0
2017-06-29,45.46,46.03,45.2396,46.03,56265,41.0321205793806,41.5466016337195,40.8331879050362,41.5466016337195,62336.6977841585,0.0,1.0
2017-06-30,45.56,45.7,45.4983,45.62,40532,41.1223804134751,41.2487441812075,41.0666900958388,41.1765363139318,44905.9101499603,0.0,1.0
2017-07-03,45.53,45.784,45.52,45.72,32587,41.0953024632468,41.3245624418469,41.0862764798373,41.2667961480264,36103.5452002554,0.0,1.0
2017-07-05,45.72,45.74,45.3501,45.71,32956,41.2667961480264,41.2848481148453,40.9329250217107,41.2577701646169,36512.3649191279,0.0,1.0
2017-07-06,45.42,45.56,45.325,45.5,28330,40.9960166457428,41.1223804134751,40.9102698033529,41.0682245130184,31387.1616142399,0.0,1.0
2017-07-07,45.74,45.79,45.4944,45.6,55556,41.2848481148453,41.3299780318926,41.0631699623091,41.1584843471129,61551.1878094146,0.0,1.0
2017-07-10,45.7,45.76,45.47,45.75,69097,41.2487441812075,41.3029000816642,41.04114656279,41.2938740982548,76553.4312057585,0.0,1.0
2017-07-11,45.69,45.8,45.42,45.8,138155,41.239718197798,41.339004015302,40.9960166457428,41.339004015302,153063.653823344,0.0,1.0
2017-07-12,46.02,46.06,45.76,45.76,61948,41.53757565031,41.5736795839479,41.3029000816642,41.3029000816642,68632.9646198002,0.0,1.0
2017-07-13,46.05,46.1,45.93,46.02,40530,41.5646536005384,41.6097835175857,41.4563417996249,41.53757565031,44903.6943249257,0.0,1.0
2017-07-14,46.28,46.36,46.0,46.0,45962,41.7722512189559,41.8444590862315,41.5195236834911,41.5195236834911,50921.8751187326,0.0,1.0
2017-07-17,46.31,46.35,46.19,46.19,38798,41.7993291691842,41.835433102822,41.6910173682708,41.6910173682708,42984.7898450153,0.0,1.0
2017-07-18,46.38,46.38,46.14,46.14,26813,41.8625110530504,41.8625110530504,41.6458874512235,41.6458874512235,29706.4583255424,0.0,1.0
2017-07-19,46.57,46.59,46.38,46.48,37576,42.03400473783,42.052056704649,41.8625110530504,41.9527708871449,41630.9207489122,0.0,1.0
2017-07-20,46.61,46.64,46.4965,46.61,54284,42.0701086714679,42.0971866216962,41.9676637597705,42.0701086714679,60141.923087448,0.0,1.0
2017-07-21,46.65,46.65,46.4955,46.58,24250,42.1062126051057,42.1062126051057,41.9667611614296,42.0430307212395,26866.8785437811,0.0,1.0
2017-07-24,46.64,46.69,46.527,46.64,34082,42.0971866216962,42.1423165387435,41.9951930091694,42.0971866216962,37759.8744135731,0.0,1.0
2017-07-25,46.59,46.83,46.4944,46.83,54296,42.052056704649,42.2686803064759,41.9657683032546,42.2686803064759,60155.2180376552,0.0,1.0
2017-07-26,46.45,46.62,46.4089,46.5,41614,41.9256929369166,42.0791346548773,41.8885961451037,41.9708228539639,46104.6714936457,0.0,1.0
2017-07-27,46.42,46.67,46.0738,46.67,21524,41.8986149866882,42.1242645719246,41.5861354410529,42.1242645719246,23846.709021705,0.0,1.0
2017-07-28,46.35,46.37,46.121,46.32,27724,41.835433102822,41.8534850696409,41.6287380827455,41.8083551525937,30715.7666287748,0.0,1.0
2017-07-31,46.25,46.44,46.25,46.26,53357,41.7451732687275,41.9166669535071,41.7451732687275,41.7541992521369,59114.8881839393,0.0,1.0
2017-08-01,46.5,46.53,46.3838,46.52,104997,41.9708228539639,41.9979008041922,41.865940926746,41.9888748207828,116327.490575727,0.0,1.0
2017-08-02,46.45,46.51,46.3184,46.5,54951,41.9256929369166,41.9798488373733,41.8069109952482,41.9708228539639,60880.9007364666,0.0,1.0
2017-08-03,46.499,46.5388,46.365,46.48,55851,41.9699202556229,42.0058436695925,41.8489720779362,41.9527708871449,61878.0220020091,0.0,1.0
2017-08-04,46.5299,46.642,46.4318,46.62,45250,41.9978105443581,42.0989918183781,41.9092656471114,42.0791346548773,50133.041406437,0.0,1.0
2017-08-07,46.59,46.66,46.48,46.66,45976,42.052056704649,42.1152385885151,41.9527708871449,42.1152385885151,50937.3858939744,0.0,1.0
2017-08-08,46.41,46.68,46.36,46.68,41549,41.8895890032788,42.133290555334,41.8444590862315,42.133290555334,46032.6571800231,0.0,1.0
2017-08-09,46.35,46.42,46.1516,46.29,33865,41.835433102822,41.8986149866882,41.6563575919785,41.7812772023653,37519.4573973257,0.0,1.0
2017-08-10,45.8174,46.38,45.8174,46.38,51436,41.3547092264345,41.8625110530504,41.3547092264345,41.8625110530504,56986.588238265,0.0,1.0
2017-08-11,45.89,46.076,45.78,45.78,29333,41.4202378659871,41.588121157403,41.3209520484831,41.3209520484831,32498.3978690611,0.0,1.0
2017-08-14,46.34,46.39,46.23,46.26,30935,41.8264071194126,41.8715370364599,41.7271213019086,41.7541992521369,34273.2737217265,0.0,1.0
2017-08-15,46.31,46.5,46.22,46.5,28049,41.7993291691842,41.9708228539639,41.7180953184991,41.9708228539639,31075.8381968873,0.0,1.0
2017-08-16,46.53,46.61,46.36,46.39,37690,41.9979008041922,42.0701086714679,41.8444590862315,41.8715370364599,41757.2227758809,0.0,1.0
2017-08-17,45.87,46.46,45.8567,46.46,26955,41.4021858991682,41.934718920326,41.3901813412336,41.934718920326,29863.7819029947,0.0,1.0
2017-08-18,45.71,45.995,45.71,45.84,30588,41.2577701646169,41.5150106917864,41.2577701646169,41.3751079489399,33888.8280782341,0.0,1.0
2017-08-21,45.89,45.95,45.6546,45.84,34015,41.4202378659871,41.4743937664439,41.2077662165286,41.3751079489399,37685.6442749161,0.0,1.0
2017-08-22,46.36,46.395,46.1154,46.16,49622,41.8444590862315,41.8760500281646,41.6236835320362,41.6639394180424,54976.8349319384,0.0,1.0
2017-08-23,45.98,46.15,45.96,46.15,40955,41.5014717166722,41.6549134346329,41.4834197498533,41.6549134346329,45374.5571447652,0.0,1.0
2017-08-24,45.95,46.0972,45.88,46.03,105993,41.4743937664439,41.607256242231,41.4112118825777,41.5466016337195,117430.971442927,0.0,1.0
2017-08-25,46.05,46.23,46.02,46.13,32828,41.5646536005384,41.7271213019086,41.53757565031,41.636861467814,36370.5521169174,0.0,1.0
2017-08-28,46.07,46.14,45.96,46.13,20961,41.5827055673573,41.6458874512235,41.4834197498533,41.636861467814,23222.9542744823,0.0,1.0
2017-08-29,46.25,46.27,45.78,45.98,37584,41.7451732687275,41.7632252355464,41.3209520484831,41.5014717166722,41639.7840490503,0.0,1.0
2017-08-30,46.41,46.47,46.2,46.25,50581,41.8895890032788,41.9437449037355,41.7000433516802,41.7451732687275,56039.3230359997,0.0,1.0
2017-08-31,46.66,46.67,46.4804,46.55,34411,42.1152385885151,42.1242645719246,41.9531319264813,42.0159527710111,38124.3776317548,0.0,1.0
2017-09-01,46.63,46.78,46.5801,46.78,51208,42.0881606382868,42.2235503894286,42.0431209810736,42.2235503894286,56733.9841843275,0.0,1.0
2017-09-05,46.4177,46.592,46.255,46.59,29388,41.896539010504,42.0538619013308,41.7496862604322,42.052056704649,32559.333057511,0.0,1.0
2017-09-06,46.55,46.6,46.41,46.6,32060,42.0159527710111,42.0610826880584,41.8895890032788,42.0610826880584,35519.6753036546,0.0,1.0
2017-09-07,46.715,46.77,46.5501,46.77,35374,42.1648814972671,42.2145244060191,42.0160430308452,42.2145244060191,39191.2973858851,0.0,1.0
2017-09-08,46.72,46.8299,46.585,46.7,20645,42.1693944889719,42.2685900466418,42.0475437129442,42.151342522153,22872.8539190252,0.0,1.0
2017-09-11,47.17,47.19,46.98,46.98,87753,42.5755637423973,42.5936157092162,42.4040700576177,42.4040700576177,97222.6471279351,0.0,1.0
2017-09-12,47.25,47.34,47.14,47.34,26841,42.647771609673,42.729005460358,42.548485792169,42.729005460358,29737.4798760259,0.0,1.0
2017-09-13,47.1667,47.3,47.08,47.3,32599,42.5725851678722,42.6929015267202,42.4943298917122,42.6929015267202,36116.8401504627,0.0,1.0
2017-09-14,47.1901,47.23,47.0216,47.23,57915,42.5937059690503,42.629719642854,42.441618148601,42.629719642854,64164.753437653,0.0,1.0
2017-09-15,47.174,47.24,47.028,47.24,37763,42.5791741357611,42.6387456262635,42.4473947779831,42.6387456262635,41838.1003896415,0.0,1.0
2017-09-18,47.27,47.32,47.1896,47.32,44607,42.6658235764919,42.7109534935391,42.5932546698798,42.7109534935391,49420.6536578327,0.0,1.0
2017-09-19,47.33,47.36,47.26,47.34,165860,42.7199794769486,42.7470574271769,42.6567975930824,42.729005460358,183758.37011429,0.0,1.0
2017-09-20,47.35,47.47,47.09,47.47,68299,42.7380314437675,42.846343244681,42.5033558751217,42.846343244681,75669.3170169776,0.0,1.0
2017-09-21,47.16,47.38,47.1118,47.38,40023,42.6627547421326,42.8617752265107,42.6191511632825,42.8617752265107,44241.9785456557,0.1066,1.0
2017-09-22,47.17,47.23,47.12,47.19,22607,42.6718011277862,42.7260794417075,42.6265691995184,42.6898938990933,24990.0909222606,0.0,1.0
2017-09-25,47.0296,47.26,46.85,47.12,49603,42.5447898732104,42.7532185986681,42.3823167868727,42.6265691995184,54831.8432351437,0.0,1.0
2017-09-26,47.1,47.21,47.0083,47.2,40216,42.6084764282114,42.7079866704004,42.5255210717683,42.6989402847468,44455.3234188363,0.0,1.0
2017-09-27,47.16,47.285,47.0,47.28,156737,42.6627547421326,42.775834562802,42.5180125716759,42.7713113699752,173259.2507136,0.0,1.0
2017-09-28,47.14,47.164,46.9,46.9,139239,42.6446619708256,42.6663732963941,42.4275487151404,42.4275487151404,153916.71915445,0.0,1.0
2017-09-29,47.37,47.37,47.144,47.15,38085,42.8527288408572,42.8527288408572,42.648280525087,42.6537083564791,42099.6865030431,0.0,1.0
2017-10-02,47.64,47.64,47.41,47.46,105847,43.096981253503,43.096981253503,42.8889143834713,42.9341463117391,117004.739852635,0.0,1.0
2017-10-03,47.79,47.79,47.644,47.68,20218,43.2326770383062,43.2326770383062,43.1005998077644,43.1331667961171,22349.2572329926,0.0,1.0
2017-10-04,47.87,47.92,47.7,47.82,36144,43.3050481235346,43.3502800518023,43.1512595674242,43.2598161952668,39954.0782188785,0.0,1.0
2017-10-05,48.11,48.11,47.87,47.89,33538,43.5221613792197,43.5221613792197,43.3050481235346,43.3231408948417,37073.3697240137,0.0,1.0
2017-10-06,48.09,48.12,47.979,48.0,33245,43.5040686079126,43.5312077648733,43.4036537271582,43.4226511370307,36749.4834657652,0.0,1.0
2017-10-09,48.05,48.18,48.01,48.16,31677,43.4678830652984,43.5854860787945,43.4316975226842,43.5673933074874,35016.1945479033,0.0,1.0
2017-10-10,48.09,48.163,47.99,48.14,82792,43.5040686079126,43.5701072231835,43.4136047513771,43.5493005361804,91519.423525271,0.0,1.0
2017-10-11,48.23,48.29,48.08,48.15,100145,43.6307180070623,43.6849963209836,43.4950222222591,43.5583469218339,110701.670076073,0.0,1.0
2017-10-12,48.34,48.3745,48.07,48.07,50921,43.7302282492513,43.7614382797561,43.4859758366055,43.4859758366055,56288.7786903363,0.0,1.0
2017-10-13,48.425,48.48,48.36,48.36,75208,43.8071225273065,43.856877648401,43.7483210205584,43.7483210205584,83135.9648817346,0.0,1.0
2017-10-16,48.34,48.5,48.2,48.5,60990,43.7302282492513,43.8749704197081,43.6035788501016,43.8749704197081,67419.1907528056,0.0,1.0
2017-10-17,48.4,48.41,48.28,48.3,36685,43.7845065631726,43.7935529488261,43.67594993533,43.6940427066371,40552.107112095,0.0,1.0
2017-10-18,48.52,48.65,48.4103,48.65,44717,43.8930631910152,44.0106662045113,43.7938243403958,44.0106662045113,49430.7911607346,0.0,1.0
2017-10-19,48.59,48.59,48.3062,48.42,45120,43.95638789059,43.95638789059,43.6996514657423,43.8025993344797,49876.2729425576,0.0,1.0
2017-10-20,48.809,48.866,48.66,48.74,35310,44.1545037364027,44.2060681346279,44.0197125901649,44.0920836753932,39032.1630674137,0.0,1.0
2017-10-23,48.81,48.99,48.77,48.91,42183,44.1554083749681,44.3182433167319,44.1192228323539,44.2458722315036,46629.6724631185,0.0,1.0
2017-10-24,48.81,48.97,48.73,48.97,76132,44.1554083749681,44.3001505454248,44.0830372897397,44.3001505454248,84157.3672797604,0.0,1.0
2017-10-25,48.77,48.93,48.5498,48.93,60836,44.1192228323539,44.2639650028107,43.9200214202627,44.2639650028107,67248.9570198012,0.0,1.0
2017-10-26,48.89,48.99,48.8371,48.96,58895,44.2277794601965,44.3182433167319,44.1799240800892,44.2911041597713,65103.3487356366,0.0,1.0
2017-10-27,49.2341,49.26,48.95,48.95,52576,44.539065590535,44.5624957293777,44.2820577741178,44.2820577741178,58118.2386132072,0.0,1.0
2017-10-30,48.98,49.2,48.86,49.2,50184,44.3091969310784,44.5082174154564,44.2006403032358,44.5082174154564,55474.0886823872,0.0,1.0
2017-10-31,49.0,49.22,48.99,49.21,71284,44.3272897023855,44.5263101867635,44.3182433167319,44.51726380111,78798.3209316772,0.0,1.0
2017-11-01,48.985,49.17,48.9524,49.17,42375,44.3137201239052,44.4810782584958,44.2842289066746,44.4810782584958,46841.9119224485,0.0,1.0
2017-11-02,49.2,49.2,48.92,49.06,37384,44.5082174154564,44.5082174154564,44.2549186171571,44.3815680163068,41324.7913937184,0.0,1.0
2017-11-03,49.32,49.34,49.11,49.2,45864,44.616774043299,44.6348668146061,44.4267999445745,44.5082174154564,50698.7008474615,0.0,1.0
2017-11-06,49.27,49.33,49.23,49.31,84145,44.5715421150313,44.6258204289526,44.5353565724171,44.6077276576455,93015.0484652373,0.0,1.0
2017-11-07,49.49,49.49,49.3389,49.41,56890,44.7705625994093,44.7705625994093,44.6338717121842,44.698191514181,62886.9939650289,0.0,1.0
2017-11-08,49.46,49.56,49.35,49.56,84124,44.7434234424487,44.8338872989842,44.6439132002597,44.8338872989842,92991.8347743731,0.0,1.0
2017-11-09,49.23,49.28,48.93,49.24,36498,44.5353565724171,44.5805885006848,44.2639650028107,44.5444029580706,40345.3947220183,0.0,1.0
2017-11-10,49.28,49.29,49.09,49.13,43282,44.5805885006848,44.5896348863384,44.4087071732674,44.4448927158816,47844.5222850128,0.0,1.0
2017-11-13,49.4,49.42,49.1942,49.22,32478,44.6891451285274,44.7072378998345,44.5029705117774,44.5263101867635,35901.6310422958,0.0,1.0
2017-11-14,49.4,49.41,49.1578,49.18,44298,44.6891451285274,44.698191514181,44.4700416679985,44.4901246441494,48967.6227573009,0.0,1.0
2017-11-15,49.0,49.2172,48.95,49.2,33808,44.3272897023855,44.5237771987806,44.2820577741178,44.5082174154564,37371.8314636965,0.0,1.0
2017-11-16,49.55,49.62,49.2572,49.32,104622,44.8248409133306,44.8881656129055,44.5599627413947,44.616774043299,115650.607885555,0.0,1.0
2017-11-17,49.3,49.45,49.3,49.39,21076,44.5986812719919,44.7343770567952,44.5986812719919,44.6800987428739,23297.7023168738,0.0,1.0
2017-11-20,49.44,49.48,49.3,49.36,39439,44.7253306711416,44.7615162137558,44.5986812719919,44.6529595859132,43596.4168568601,0.0,1.0
2017-11-21,49.77,49.81,49.5,49.6,50939,45.0238613977087,45.0600469403229,44.7796089850629,44.8700728415984,56308.6761396485,0.0,1.0
2017-11-22,49.59,49.78,49.54,49.78,166393,44.8610264559448,45.0329077833622,44.8157945276771,45.0329077833622,183933.12685574,0.0,1.0
2017-11-24,49.81,49.81,49.668,49.69,8857,45.0600469403229,45.0600469403229,44.9315882640425,44.9514903124803,9790.65047544841,0.0,1.0
2017-11-27,49.92,49.92,49.79,49.83,46413,45.1595571825119,45.1595571825119,45.0419541690158,45.07813971163,51305.5730514833,0.0,1.0
2017-11-28,50.32,50.32,49.92,49.92,31106,45.5214126086538,45.5214126086538,45.1595571825119,45.1595571825119,34385.0032391666,0.0,1.0
2017-11-29,50.31,50.48,50.2,50.39,60726,45.5123662230003,45.6661547791106,45.4128559808113,45.5847373082287,67127.3614962267,0.0,1.0
2017-11-30,50.91,51.02,50.49,50.49,40827,46.0551493622132,46.1546596044022,45.6752011647641,45.6752011647641,45130.7312816001,0.0,1.0
2017-12-01,50.69,50.92,50.05,50.9,68064,45.8561288778351,46.0641957478667,45.277160196008,46.0461029765596,75238.8883324964,0.0,1.0
2017-12-04,50.54,51.13,50.54,51.08,104244,45.7204330930319,46.2541698465912,45.7204330930319,46.2089379183235,115232.761449999,0.0,1.0
2017-12-05,50.33,50.69,50.33,50.58,49655,45.5304589943074,45.8561288778351,45.5304589943074,45.7566186356461,54889.3247553789,0.0,1.0
2017-12-06,50.47,50.5,50.29,50.33,53610,45.6571083934571,45.6842475504177,45.4942734516932,45.5304589943074,59261.2365348074,0.0,1.0
2017-12-07,50.49,50.602,50.36,50.48,31697,45.6752011647641,45.7765206840839,45.557598151268,45.6661547791106,35038.3028249169,0.0,1.0
2017-12-08,50.77,50.82,50.63,50.75,49132,45.9284999630635,45.9737318913312,45.8018505639138,45.9104071917564,54311.1933114747,0.0,1.0
2017-12-11,50.88,50.88,50.74,50.83,43533,46.0280102052525,46.0280102052525,45.9013608061029,45.9827782769848,48121.9811615328,0.0,1.0
2017-12-12,50.84,50.93,50.8,50.89,72105,45.9918246626383,46.0732421335203,45.9556391200241,46.0370565909061,79705.8657030833,0.0,1.0
2017-12-13,51.02,51.14,50.88,50.89,72390,46.1546596044022,46.2632162322448,46.0280102052525,46.0370565909061,80020.9086505262,0.0,1.0
2017-12-14,50.7,51.16,50.7,51.16,54832,45.8651752634887,46.2813090035519,45.8651752634887,46.2813090035519,60612.052260335,0.0,1.0
2017-12-15,51.13,51.17,50.79,50.79,63950,46.2541698465912,46.2903553892054,45.9465927343706,45.9465927343706,70691.2157508102,0.0,1.0
2017-12-18,51.28,51.42,51.28,51.42,59875,46.3898656313944,46.5165150305441,46.3898656313944,46.5165150305441,66186.6543093005,0.0,1.0
2017-12-19,51.32,51.42,51.25,51.42,86131,46.4260511740086,46.5165150305441,46.3627264744338,46.5165150305441,95210.4003726824,0.0,1.0
2017-12-20,51.32,51.55,51.29,51.55,47065,46.4260511740086,46.6341180440402,46.398912017048,46.6341180440402,52026.3028821249,0.0,1.0
2017-12-21,50.97,51.36,50.97,51.36,63139,46.2576074731396,46.6115503201971,46.2576074731396,46.6115503201971,69571.1474457193,0.1638,1.0
2017-12-22,50.99,51.08,50.87,51.08,36281,46.2757583883733,46.357437506925,46.166852896971,46.357437506925,39977.0474742733,0.0,1.0
2017-12-26,50.99,51.07,50.92,50.92,36781,46.2757583883733,46.3483620493082,46.2122301850553,46.2122301850553,40527.9838800266,0.0,1.0
2017-12-27,51.06,51.1,50.99,51.07,49277,46.3392865916913,46.3755884221588,46.2757583883733,46.3483620493082,54296.9865326139,0.0,1.0
2017-12-28,51.17,51.25,51.09,51.2,55120,46.4391166254768,46.5117202864117,46.3665129645419,46.4663429983274,60735.2293702473,0.0,1.0
2017-12-29,51.01,51.32,51.01,51.32,47150,46.293909303607,46.5752484897297,46.293909303607,46.5752484897297,51953.3030625392,0.0,1.0
2018-01-02,51.21,51.25,51.11,51.2,249993,46.4754184559442,46.5117202864117,46.3846638797756,46.4663429983274,275460.489766986,0.0,1.0
2018-01-03,51.54,51.56,51.16,51.24,60914,46.7749085573006,46.7930594725344,46.4300411678599,46.5026448287948,67119.480440117,0.0,1.0
2018-01-04,51.83,51.86,51.55,51.67,76155,47.0380968281896,47.0653232010402,46.7839840149175,46.8928895063198,83913.12396029,0.0,1.0
2018-01-05,52.26,52.26,51.95,52.0,115317,47.4283415057146,47.4283415057146,47.1470023195919,47.1923796076762,127064.667004514,0.0,1.0
2018-01-08,52.39,52.39,52.11,52.24,160578,47.5463224547338,47.5463224547338,47.2922096414617,47.4101905904809,176936.532326117,0.0,1.0
2018-01-09,52.54,52.62,52.38,52.5,110387,47.6824543189867,47.7550579799216,47.537246997117,47.6461524885193,121632.434043786,0.0,1.0
2018-01-10,52.4,52.47,52.19,52.47,78668,47.5553979123507,47.6189261156687,47.3648133023966,47.6189261156687,86682.1303356062,0.0,1.0
2018-01-11,52.75,52.75,52.39,52.46,276109,47.8730389289408,47.8730389289408,47.5463224547338,47.6098506580518,304237.000112294,0.0,1.0
2018-01-12,53.12,53.17,52.82,52.86,96013,48.2088308607646,48.254208148849,47.9365671322588,47.9728689627263,105794.114251189,0.0,1.0
2018-01-16,52.94,53.47,52.78,53.29,69211,48.0454726236612,48.5264718773548,47.9002653017914,48.3631136402513,76261.7191571877,0.0,1.0
2018-01-17,53.64,53.71,53.15,53.26,83538,48.6807546568414,48.7442828601594,48.2360572336152,48.3358872674007,92048.2509276438,0.0,1.0
2018-01-18,53.64,53.79,53.52,53.72,103233,48.6807546568414,48.8168865210943,48.5718491654391,48.7533583177763,113749.635950268,0.0,1.0
2018-01-19,53.87,53.87,53.64,53.8,76067,48.8894901820292,48.8894901820292,48.6807546568414,48.8259619787112,83816.1591528775,0.0,1.0
2018-01-22,54.11,54.11,53.8,53.84,84996,49.1073011648339,49.1073011648339,48.8259619787112,48.8622638091786,93654.7814868204,0.0,1.0
2018-01-23,53.99,54.16,53.93,54.08,129277,48.9983956734315,49.1526784529182,48.9439429277304,49.0800747919833,142446.811453147,0.0,1.0
2018-01-24,54.03,54.3,53.79,54.19,121461,49.034697503899,49.2797348595542,48.8168865210943,49.1799048257688,133834.573558411,0.0,1.0
2018-01-25,54.22,54.34,54.01,54.22,135786,49.2071311986193,49.3160366900217,49.0165465886653,49.2071311986193,149618.901583244,0.0,1.0
2018-01-26,54.95,54.95,54.2,54.29,170614,49.8696396046502,49.8696396046502,49.1889802833856,49.2706594019374,187994.927862398,0.0,1.0
2018-01-29,54.57,54.95,54.5,54.91,129749,49.5247722152095,49.8696396046502,49.4612440118914,49.8333377741827,142966.895420178,0.0,1.0
2018-01-30,53.75,54.07,53.61,54.05,99669,48.7805846906269,49.0709993343664,48.6535282839908,49.0528484191327,109822.561250058,0.0,1.0
2018-01-31,53.54,53.97,53.4,53.97,212882,48.5900000806728,48.9802447581978,48.4629436740368,48.9802447581978,234568.887859162,0.0,1.0
2018-02-01,53.65,53.93,53.28,53.28,140373,48.6898301144583,48.9439429277304,48.3540381826344,48.3540381826344,154673.192169625,0.0,1.0
2018-02-02,52.7,53.47,52.68,53.39,132156,47.8276616408565,48.5264718773548,47.8095107256228,48.4538682164199,145619.103277475,0.0,1.0
2018-02-05,50.5,52.76,50.12,52.35,218104,45.8310609651471,47.8821143865577,45.4861935757064,47.5100206242664,240322.86768085,0.0,1.0
2018-02-06,51.03,51.3,49.25,50.26,191789,46.3120602188407,46.557097574496,44.6966287630395,45.6132499823425,211327.084646052,0.0,1.0
2018-02-07,51.14,51.93,50.93,51.12,136578,46.4118902526262,47.1288514043582,46.2213056426721,46.3937393373925,150491.584849957,0.0,1.0
2018-02-08,49.21,51.24,49.21,51.24,94438,44.6603269325721,46.5026448287948,44.6603269325721,46.5026448287948,104058.664573066,0.0,1.0
2018-02-09,49.98,50.29,48.51,49.64,159736,45.3591371690704,45.640476355193,44.0250448993918,45.0505716100971,176008.755418828,0.0,1.0
2018-02-12,50.61,50.95,50.01,50.39,362176,45.9308909989326,46.2394565579059,45.3863635419209,45.7312309313617,399071.887380238,0.0,1.0
2018-02-13,50.86,50.92,50.24,50.42,136060,46.1577774393541,46.2122301850553,45.5950990671087,45.7584573042122,149920.814733597,0.0,1.0
2018-02-14,51.49,51.51,50.57,50.62,182357,46.7295312692163,46.7476821844501,45.8945891684651,45.9399664565494,200934.220287921,0.0,1.0
2018-02-15,52.22,52.22,51.45,52.04,107339,47.3920396752472,47.3920396752472,46.6932294387489,47.2286814381437,118273.925714314,0.0,1.0
2018-02-16,52.37,52.7,52.13,52.2,84407,47.5281715395001,47.8276616408565,47.3103605566954,47.3738887600135,93005.778400843,0.0,1.0
2018-02-20,52.0,52.36,51.84,52.11,85679,47.1923796076762,47.5190960818832,47.0471722858065,47.2922096414617,94407.3606170796,0.0,1.0
2018-02-21,51.84,52.69,51.84,51.99,82377,47.0471722858065,47.8185861832396,47.0471722858065,47.1833041500594,90768.9765934844,0.0,1.0
2018-02-22,51.91,52.31,51.77,52.06,53748,47.1107004891245,47.4737187937989,46.9836440824884,47.2468323533774,59223.4598728602,0.0,1.0
2018-02-23,52.62,52.62,52.02,52.25,65252,47.7550579799216,47.7550579799216,47.21053052291,47.4192660480978,71899.4046964329,0.0,1.0
2018-02-26,53.26,53.27,52.79,52.84,145835,48.3358872674007,48.3449627250176,47.9093407594082,47.9547180474926,160691.621466074,0.0,1.0
2018-02-27,52.68,53.43,52.67,53.31,122796,47.8095107256228,48.4901700468873,47.8004352680059,48.381264555485,135305.573761772,0.0,1.0
2018-02-28,52.12,53.03,52.12,52.89,97722,47.3012850990786,48.1271517422129,47.3012850990786,48.0000953355769,107677.214886054,0.0,1.0
2018-03-01,51.15,52.14,50.91,52.11,89303,46.4209657102431,47.3194360143123,46.2031547274384,47.2922096414617,98400.5476859796,0.0,1.0
2018-03-02,51.39,51.51,50.7,50.9,79185,46.6387766930477,46.7476821844501,46.0125701174843,46.1940792698216,87251.7985791553,0.0,1.0
2018-03-05,51.9,52.05,51.18,51.27,66226,47.1016250315076,47.2377568957605,46.4481920830937,46.5298712016454,72972.6288148404,0.0,1.0
2018-03-06,52.02,52.22,51.7,52.19,82664,47.21053052291,47.3920396752472,46.9201158791704,47.3648133023966,91085.2140903869,0.0,1.0
2018-03-07,52.15,52.24,51.6,51.69,110605,47.3285114719292,47.4101905904809,46.8293613030018,46.9110404215536,121872.642316695,0.0,1.0
2018-03-08,52.31,52.36,52.03,52.25,73220,47.4737187937989,47.5190960818832,47.2196059805268,47.4192660480978,80679.127258518,0.0,1.0
2018-03-09,53.21,53.21,52.6,52.84,121385,48.2905099793164,48.2905099793164,47.7369070646879,47.9547180474926,133750.831224736,0.0,1.0
2018-03-12,52.92,53.28,52.8,53.28,102893,48.0273217084274,48.3540381826344,47.9184162170251,48.3540381826344,113374.999194355,0.0,1.0
2018-03-13,52.8,53.28,52.66,53.16,158985,47.9184162170251,48.3540381826344,47.7913598103891,48.2451326912321,175181.248937387,0.0,1.0
2018-03-14,52.43,53.2,52.26,53.2,68664,47.5826242852013,48.2814345216995,47.4283415057146,48.2814345216995,75658.9947292936,0.0,1.0
2018-03-15,52.6,52.8,52.42,52.57,74527,47.7369070646879,47.9184162170251,47.5735488275844,47.7096806918373,82119.2750231572,0.0,1.0
2018-03-16,52.54,52.84,52.49,52.67,77173,47.6824543189867,47.9547180474926,47.6370770309024,47.8004352680059,85034.8304824039,0.0,1.0
2018-03-19,52.09,52.52,51.66,52.52,96760,47.274058726228,47.664303403753,46.883814048703,47.664303403753,106617.213241385,0.0,1.0
2018-03-20,52.09,52.27,52.0,52.11,75354,47.274058726228,47.4374169633315,47.1923796076762,47.2922096414617,83030.5238382732,0.0,1.0
2018-03-21,51.93,52.48,51.93,52.07,78921,47.1288514043582,47.6280015732856,47.1288514043582,47.2559078109943,86960.9041569175,0.0,1.0
2018-03-22,50.47,51.53,50.45,51.53,120378,45.9263532701242,46.8909249853279,45.9081538037996,46.8909249853279,132287.395523567,0.135,1.0
2018-03-23,49.52,50.66,49.46,50.58,107812,45.0618786197057,46.0992482002078,45.0072802207319,46.0264503349094,118478.199390145,0.0,1.0
2018-03-26,50.8,50.84,49.81,50.2,120049,46.22664446448,46.2630433971292,45.3257708814124,45.6806604747421,131925.846460389,0.0,1.0
2018-03-27,50.04,51.13,49.72,51.13,124749,45.5350647441453,46.5269356588359,45.2438732829517,46.5269356588359,137090.833077219,0.0,1.0
2018-03-28,49.96,50.4,49.72,50.2,122790,45.4622668788469,45.8626551379881,45.2438732829517,45.6806604747421,134938.022697992,0.0,1.0
2018-03-29,50.57,50.99,50.05,50.27,112576,46.0173506017471,46.3995393945637,45.5441644773076,45.7443586068782,123713.51773963,0.0,1.0
2018-04-02,49.54,50.55,48.97,50.55,294443,45.0800780860303,45.9991511354226,44.5613932957793,45.9991511354226,323573.22434453,0.0,1.0
2018-04-03,50.17,50.19,49.5,49.83,112779,45.6533612752552,45.6715607415798,45.0436791533811,45.343970347737,123936.601204144,0.0,1.0
2018-04-04,50.65,50.8,49.38,49.38,130145,46.0901484670455,46.22664446448,44.9344823554335,44.9344823554335,143020.677286669,0.0,1.0
2018-04-05,51.0,51.14,50.71,51.01,50450,46.408639127726,46.5360353919982,46.1447468660193,46.4177388608883,55441.1861317183,0.0,1.0
2018-04-06,49.81,50.78,49.45,50.69,98921,45.3257708814124,46.2084449981554,44.9981804875696,46.1265473996947,108707.583217754,0.0,1.0
2018-04-09,49.97,50.65,49.95,50.21,69100,45.4713666120092,46.0901484670455,45.4531671456846,45.6897602079044,75936.2926006289,0.0,1.0
2018-04-10,50.72,50.85,50.34,50.72,101891,46.1538465991816,46.2721431302915,45.8080567390143,46.1538465991816,111971.415186262,0.0,1.0
2018-04-11,50.37,50.75,50.33,50.33,178698,45.8353559385012,46.1811457986685,45.798957005852,45.798957005852,196377.186905169,0.0,1.0
2018-04-12,50.85,51.05,50.59,50.76,96796,46.2721431302915,46.4541377935375,46.0355500680717,46.1902455318308,106372.349906953,0.0,1.0
2018-04-13,50.77,51.11,50.55,51.11,125778,46.1993452649931,46.5087361925113,45.9991511354226,46.5087361925113,138221.635466308,0.0,1.0
2018-04-16,51.24,51.4,50.98,51.22,103509,46.6270327236212,46.772628454218,46.3904396614014,46.6088332572966,113749.489302439,0.0,1.0
2018-04-17,51.7,51.82,51.48,51.63,187471,47.045620449087,47.1548172470346,46.8454263195164,46.9819223169509,206018.128945478,0.0,1.0
2018-04-18,51.72,51.81,51.54,51.81,168812,47.0638199154116,47.1457175138723,46.9000247184902,47.1457175138723,185513.132076662,0.0,1.0
2018-04-19,51.25,51.58,51.07,51.58,236345,46.6361324567835,46.9364236511394,46.4723372598621,46.9364236511394,259727.396160574,0.0,1.0
2018-04-20,50.85,51.26,50.72,51.19,176732,46.2721431302915,46.6452321899458,46.1538465991816,46.5815340578097,194216.683992683,0.0,1.0
2018-04-23,50.89,51.05,50.68,51.05,86264,46.3085420629407,46.4541377935375,46.1174476665324,46.4541377935375,94798.3841519632,0.0,1.0
2018-04-24,50.09,51.13,49.74,51.13,126303,45.5805634099568,46.5269356588359,45.2620727492763,46.5269356588359,138798.575460741,0.0,1.0
2018-04-25,50.09,50.26,49.61,50.12,139688,45.5805634099568,45.7352588737159,45.1437762181664,45.6078626094437,153507.79798548,0.0,1.0
2018-04-26,50.53,50.67,50.06,50.32,109765,45.980951669098,46.1083479333701,45.5532642104699,45.7898572726897,120624.416169436,0.0,1.0
2018-04-27,50.41,50.52,50.26,50.48,106104,45.8717548711504,45.9718519359357,45.7352588737159,45.9354530032865,116601.221274922,0.0,1.0
2018-04-30,50.15,50.7164,50.15,50.65,77856,45.6351618089306,46.1505706952432,45.6351618089306,46.0901484670455,85558.552774451,0.0,1.0
2018-05-01,50.11,50.11,49.55,50.1,61941,45.5987628762814,45.5987628762814,45.0891778191926,45.5896631431191,68069.0289432063,0.0,1.0
2018-05-02,49.65,50.15,49.61,50.15,85716,45.1801751508156,45.6351618089306,45.1437762181664,45.6351618089306,94196.1686911073,0.0,1.0
2018-05-03,49.71,49.87,49.0,49.61,216145,45.2347735497894,45.3803692803862,44.5886924952662,45.1437762181664,237528.943041432,0.0,1.0
2018-05-04,50.24,50.39,49.42,49.53,67371,45.7170594073913,45.8535554048258,44.9708812880827,45.070978352868,74036.2368856291,0.0,1.0
2018-05-07,50.34,50.48,50.22,50.43,79282,45.8080567390143,45.9354530032865,45.6988599410667,45.889954337475,87125.6316926637,0.0,1.0
2018-05-08,50.54,50.54,50.21,50.3,120339,45.9900514022602,45.9900514022602,45.6897602079044,45.7716578063651,132244.537123981,0.0,1.0
2018-05-09,50.81,50.88,50.43,50.65,156441,46.2357441976423,46.2994423297784,45.889954337475,46.0901484670455,171918.227941172,0.0,1.0
2018-05-10,51.13,51.21,50.92,50.99,89108,46.5269356588359,46.5997335241343,46.3358412624276,46.3995393945637,97923.7505218067,0.0,1.0
2018-05-11,51.24,51.35,51.08,51.22,76056,46.6270327236212,46.7271297884065,46.4814369930244,46.6088332572966,83580.4727935374,0.0,1.0
2018-05-14,51.23,51.43,51.12,51.31,94723,46.6179329904589,46.7999276537049,46.5178359256736,46.6907308557573,104094.261128935,0.0,1.0
2018-05-15,51.05,51.13,50.9,51.11,123303,46.4541377935375,46.5269356588359,46.317641796103,46.5087361925113,135501.775492552,0.0,1.0
2018-05-16,51.24,51.37,51.13,51.17,204736,46.6270327236212,46.7453292547311,46.5269356588359,46.5633345914851,224991.212762408,0.0,1.0
2018-05-17,51.43,51.55,51.22,51.34,60643,46.7999276537049,46.9091244516525,46.6088332572966,46.7180300552442,66642.613490303,0.0,1.0
2018-05-18,51.47,51.52,51.31,51.5,70271,46.8363265863541,46.8818252521656,46.6907308557573,46.863625785841,77223.1435215455,0.0,1.0
2018-05-21,51.92,51.95,51.74,51.74,138652,47.2458145786575,47.2731137781444,47.0820193817362,47.0820193817362,152369.303063132,0.0,1.0
2018-05-22,51.59,52.05,51.56,52.05,103693,46.9455233843017,47.3641111097674,46.9182241848148,47.3641111097674,113951.693033821,0.0,1.0
2018-05-23,51.69,51.7,51.34,51.45,115156,47.0365207159247,47.045620449087,46.7180300552442,46.8181271200295,126548.765712272,0.0,1.0
2018-05-24,51.76,51.8,51.39,51.69,91609,47.1002188480608,47.1366177807099,46.7635287210557,47.0365207159247,100672.182761954,0.0,1.0
2018-05-25,51.64,51.76,51.58,51.74,80575,46.9910220501132,47.1002188480608,46.9364236511394,47.0820193817362,88546.5524789533,0.0,1.0
2018-05-29,51.04,51.4,50.8,51.4,256897,46.4450380603752,46.772628454218,46.22664446448,46.772628454218,282312.673809317,0.0,1.0
2018-05-30,51.8,51.881,51.35,51.35,104714,47.1366177807099,47.2103256193246,46.7271297884065,46.7271297884065,115073.703956328,0.0,1.0
2018-05-31,51.31,51.81,51.28,51.81,139562,46.6907308557573,47.1457175138723,46.6634316562704,47.1457175138723,153369.332386816,0.0,1.0
2018-06-01,51.82,51.87,51.64,51.68,100829,47.1548172470346,47.200315912846,46.9910220501132,47.0274209827624,110804.347997523,0.0,1.0
2018-06-04,52.17,52.18,51.9,51.9,207489,47.473307907715,47.4824076408773,47.2276151123329,47.2276151123329,228016.576199883,0.0,1.0
2018-06-05,52.24,52.27,51.99,52.09,130125,47.5370060398511,47.564305239338,47.3095127107936,47.4005100424166,142998.698620215,0.0,1.0
2018-06-06,52.69,52.69,52.27,52.4,131623,47.9464940321546,47.9464940321546,47.564305239338,47.6826017704479,144644.900737664,0.0,1.0
2018-06-07,52.68,52.85,52.52,52.79,133520,47.9373942989923,48.0920897627514,47.7917985683955,48.0374913637776,146729.577250882,0.0,1.0
2018-06-08,52.93,52.93,52.54,52.7,99331,48.1648876280498,48.1648876280498,47.8099980347201,47.9555937653169,109158.145880073,0.0,1.0
2018-06-11,53.04,53.18,52.95,53.05,98437,48.2649846928351,48.3923809571072,48.1830870943744,48.2740844259974,108175.699489553,0.0,1.0
2018-06-12,53.07,53.18,52.91,53.18,120761,48.292283892322,48.3923809571072,48.1466881617252,48.3923809571072,132708.286986173,0.0,1.0
2018-06-13,52.95,53.24,52.95,53.2,108557,48.1830870943744,48.446979356081,48.1830870943744,48.4105804234318,119296.904715578,0.0,1.0
2018-06-14,52.92,53.22,52.84,53.17,78641,48.1557878948875,48.4287798897564,48.0829900295891,48.3832812239449,86421.2154327939,0.0,1.0
2018-06-15,53.09,53.1,52.62,52.86,98432,48.3104833586466,48.3195830918089,47.8827959000185,48.1011894959137,108170.204822939,0.0,1.0
2018-06-18,53.03,53.04,52.69,52.94,70058,48.2558849596728,48.2649846928351,47.9464940321546,48.1739873612121,76989.070723804,0.0,1.0
2018-06-19,52.56,52.8,52.31,52.8,86052,47.8281975010447,48.0465910969399,47.6007041719872,48.0465910969399,94565.4102875445,0.0,1.0
2018-06-20,52.46,52.68,52.43,52.68,79038,47.7372001694217,47.9373942989923,47.7099009699348,47.9373942989923,86857.4919619177,0.0,1.0
2018-06-21,52.0,52.35,51.87,52.35,110414,47.4537434814161,47.7731436779256,47.3351091227125,47.7731436779256,120992.098384156,0.1485,1.0
2018-06-22,51.86,52.15,51.86,52.15,65087,47.3259834028123,47.5906292799202,47.3259834028123,47.5906292799202,71322.5923119311,0.0,1.0
2018-06-25,51.27,51.74,50.98,51.74,81034,46.7875659286962,47.216474764009,46.5229200515883,47.216474764009,88797.3780540665,0.0,1.0
2018-06-26,51.16,51.41,51.16,51.39,95066,46.6871830097932,46.9153260073,46.6871830097932,46.8970745674995,104173.699213761,0.0,1.0
2018-06-27,50.7,51.54,50.69,51.35,82587,46.2673998943807,47.0339603660036,46.2582741744804,46.8605716878984,90499.1616031689,0.0,1.0
2018-06-28,50.99,51.1,50.58,50.75,120214,46.5320457714886,46.6324286903916,46.1578912555774,46.313028493882,131730.977187249,0.0,1.0
2018-06-29,51.12,51.55,51.03,51.28,79681,46.6506801301921,47.0430860859038,46.5685486510897,46.7966916485965,87314.755296864,0.0,1.0
2018-07-02,51.13,51.14,50.77,50.92,126787,46.6598058500924,46.6689315699927,46.3312799336826,46.4681657321867,138933.696613038,0.0,1.0
2018-07-03,50.96,51.43,50.94,51.41,75159,46.5046686117878,46.9335774471006,46.4864171719872,46.9153260073,82359.5297920081,0.0,1.0
2018-07-05,51.3,51.31,50.93,51.31,71394,46.814943088397,46.8240688082973,46.4772914520869,46.8240688082973,78233.8278844933,0.0,1.0
2018-07-06,51.44,51.61,51.19,51.29,91274,46.9427031670008,47.0978404053055,46.714560169494,46.8058173684967,100018.410599339,0.0,1.0
2018-07-09,52.05,52.06,51.72,51.74,84699,47.4993720809174,47.5084978008177,47.1982233242085,47.216474764009,92813.4995656316,0.0,1.0
2018-07-10,52.26,52.28,52.1,52.2,147588,47.6910121988232,47.7092636386237,47.5450006804188,47.6362578794215,161727.514774583,0.0,1.0
2018-07-11,51.87,52.1,51.79,52.1,167812,47.3351091227125,47.5450006804188,47.2621033635104,47.5450006804188,183889.054051497,0.0,1.0
2018-07-12,52.27,52.31,52.07,52.18,99524,47.7001379187234,47.7366407983245,47.517623520718,47.618006439621,109058.793265209,0.0,1.0
2018-07-13,52.48,52.5,52.19,52.35,78627,47.8917780366291,47.9100294764297,47.6271321595213,47.7731436779256,86159.7779235518,0.0,1.0
2018-07-16,52.28,52.62,52.22,52.62,68169,47.7092636386237,48.019538115233,47.6545093192221,48.019538115233,74699.860115108,0.0,1.0
2018-07-17,52.41,52.46,52.15,52.24,74307,47.8278979973272,47.8735265968286,47.5906292799202,47.6727607590226,81425.9048185148,0.0,1.0
2018-07-18,52.63,52.66,52.4,52.41,94026,48.0286638351332,48.056040994834,47.818772277427,47.8278979973272,103034.063095882,0.0,1.0
2018-07-19,52.59,52.68,52.49,52.61,364119,47.9921609555321,48.0742924346346,47.9009037565294,48.0104123953327,399003.041928927,0.0,1.0
2018-07-20,52.54,52.67,52.38,52.47,86510,47.9465323560308,48.0651667147343,47.8005208376264,47.8826523167289,94798.0005362847,0.0,1.0
2018-07-23,52.43,52.59,52.4,52.59,58924,47.8461494371278,47.9921609555321,47.818772277427,47.9921609555321,64569.1525095369,0.0,1.0
2018-07-24,52.56,52.79,52.38,52.67,145243,47.9647837958313,48.1746753535376,47.8005208376264,48.0651667147343,159157.854489557,0.0,1.0
2018-07-25,53.24,53.3,52.6,52.68,93823,48.5853327490498,48.6400870684515,48.0012866754324,48.0742924346346,102811.614892103,0.0,1.0
2018-07-26,53.31,53.41,53.18,53.18,91629,48.6492127883518,48.7404699873545,48.5305784296482,48.5305784296482,100407.421004962,0.0,1.0
2018-07-27,53.05,53.5,52.85,53.5,81558,48.4119440709447,48.8226014664569,48.2294296729392,48.8226014664569,89371.5793288441,0.0,1.0
2018-07-30,52.56,53.14,52.56,52.98,77922,47.9647837958313,48.4940755500471,47.9647837958313,48.3480640316428,85387.2361321048,0.0,1.0
2018-07-31,53.14,53.17,52.82,53.04,68050,48.4940755500471,48.5214527097479,48.2020525132384,48.4028183510444,74569.4594439276,0.0,1.0
2018-08-01,52.85,53.24,52.68,53.14,213999,48.2294296729392,48.5853327490498,48.0742924346346,48.4940755500471,234500.951528892,0.0,1.0
2018-08-02,53.03,53.06,52.52,52.68,102652,48.3936926311441,48.4210697908449,47.9282809162302,48.0742924346346,112486.468050523,0.0,1.0
2018-08-03,53.18,53.2,52.96,53.14,76002,48.5305784296482,48.5488298694488,48.3298125918422,48.4940755500471,83283.2925298661,0.0,1.0
2018-08-06,53.29,53.35,53.09,53.24,156651,48.6309613485512,48.6857156679528,48.4484469505458,48.5853327490498,171658.786059525,0.0,1.0
2018-08-07,53.59,53.67,53.37,53.49,121210,48.9047329455594,48.9777387047616,48.7039671077534,48.8134757465567,132822.397930911,0.0,1.0
2018-08-08,53.55,53.64,53.42,53.6,86028,48.8682300659583,48.9503615450607,48.7495957072547,48.9138586654596,94269.8230278061,0.0,1.0
2018-08-09,53.36,53.62,53.34,53.6,93642,48.6948413878531,48.9321101052602,48.6765899480526,48.9138586654596,102613.274375434,0.0,1.0
2018-08-10,53.06,53.26,52.95,53.19,106785,48.4210697908449,48.6035841888504,48.320686871942,48.5397041495485,117015.425815133,0.0,1.0
2018-08-13,52.86,53.22,52.77,53.22,100347,48.2385553928395,48.5670813092493,48.1564239137371,48.5670813092493,109960.639923877,0.0,1.0
2018-08-14,53.24,53.29,52.8445,52.99,121147,48.5853327490498,48.6309613485512,48.2244105269941,48.357189751543,132753.362281462,0.0,1.0
2018-08-15,53.06,53.1,52.71,53.09,96428,48.4210697908449,48.457572670446,48.1016695943354,48.4484469505458,105666.184206599,0.0,1.0
2018-08-16,53.52,53.66,53.27,53.31,251557,48.8408529062575,48.9686129848613,48.6127099087507,48.6492127883518,275657.156639766,0.0,1.0
2018-08-17,53.75,53.79,53.46,53.5,178758,49.0507444639637,49.0872473435648,48.7860985868558,48.8226014664569,195883.724192177,0.0,1.0
2018-08-20,53.88,53.96,53.76,53.76,125975,49.1693788226673,49.2423845818695,49.059870183864,49.059870183864,138043.903797925,0.0,1.0
2018-08-21,54.08,54.16,53.96,54.0,103980,49.3518932206727,49.4248989798749,49.2423845818695,49.2788874614705,113941.695708738,0.0,1.0
2018-08-22,53.74,53.93,53.73,53.93,191881,49.0416187440635,49.2150074221686,49.0324930241632,49.2150074221686,210263.959552686,0.0,1.0
2018-08-23,53.76,53.87,53.61,53.61,102885,49.059870183864,49.160253102767,48.9229843853599,48.9229843853599,112741.790373086,0.0,1.0
2018-08-24,54.03,54.05,53.79,53.85,94862,49.3062646211714,49.3245160609719,49.0872473435648,49.1420016629665,103950.155206023,0.0,1.0
2018-08-27,54.43,54.49,54.18,54.18,131404,49.6712934171823,49.7260477365839,49.4431504196754,49.4431504196754,143993.023494046,0.0,1.0
2018-08-28,54.39,54.61,54.33,54.61,66309,49.6347905375812,49.8355563753872,49.5800362181795,49.8355563753872,72661.6647504392,0.0,1.0
2018-08-29,54.75,54.77,54.44,54.51,133353,49.963316453991,49.9815678937915,49.6804191370825,49.7442991763844,146128.745411111,0.0,1.0
2018-08-30,54.52,54.71,54.38,54.69,94067,49.7534248962847,49.9268135743899,49.6256648176809,49.9085621345893,103078.991058221,0.0,1.0
2018-08-31,54.64,54.65,54.35,54.37,87488,49.862933535088,49.8720592549882,49.5982876579801,49.6165390977806,95869.696808675,0.0,1.0
2018-09-04,54.68,54.68,54.43,54.6,118653,49.8994364146891,49.8994364146891,49.6712934171823,49.8264306554869,130020.427206471,0.0,1.0
2018-09-05,54.63,54.7,54.44,54.59,77680,49.8538078151877,49.9176878544896,49.6804191370825,49.8173049355866,85122.0515739059,0.0,1.0
2018-09-06,54.79,54.83,54.45,54.69,118720,49.9998193335921,50.0363222131931,49.6895448569828,49.9085621345893,130093.846071757,0.0,1.0
2018-09-07,54.66,54.79,54.5,54.63,146182,49.8811849748885,49.9998193335921,49.7351734564842,49.8538078151877,160186.814407527,0.0,1.0
2018-09-10,54.73,54.86,54.73,54.76,49946,49.9450650141904,50.063699372894,49.9450650141904,49.9724421738912,54731.0245611522,0.0,1.0
2018-09-11,54.78,54.84,54.51,54.64,71457,49.9906936136918,50.0454479330934,49.7442991763844,49.862933535088,78302.8635339417,0.0,1.0
2018-09-12,54.8,54.94,54.63,54.83,140550,50.0089450534923,50.1367051320961,49.8538078151877,50.0363222131931,154015.246507627,0.0,1.0
2018-09-13,55.18,55.21,54.95,55.0,147185,50.3557224097027,50.3830995694035,50.1458308519964,50.1914594514978,161285.905778905,0.0,1.0
2018-09-14,55.28,55.32,55.11,55.12,102610,50.534221490952,50.5707874978195,50.3788159617649,50.3879574634818,112246.327986187,0.0956,1.0
2018-09-17,55.15,55.31,55.09,55.22,64822,50.4153819686325,50.5616459961027,50.3605329583311,50.4793724806507,70909.5748242918,0.0,1.0
2018-09-18,55.43,55.51,55.05,55.15,73160,50.6713440167053,50.7444760304404,50.3239669514636,50.4153819686325,80030.614515831,0.0,1.0
2018-09-19,55.35,55.52,55.29,55.35,143539,50.5982120029702,50.7536175321573,50.5433629926689,50.5982120029702,157019.059280862,0.0,1.0
2018-09-20,55.7,55.78,55.5,55.62,126868,50.9181645630613,50.9912965767964,50.7353345287235,50.8450325493262,138782.449458645,0.0,1.0
2018-09-21,55.82,55.99,55.76,55.94,102250,51.0278625836639,51.183268112851,50.9730135733626,51.1375606042665,111852.519604206,0.0,1.0
2018-09-24,55.47,55.67,55.39,55.65,171025,50.7079100235729,50.8907400579106,50.6347780098378,50.8724570544768,187086.329245079,0.0,1.0
2018-09-25,55.33,55.54,55.28,55.54,58902,50.5799289995364,50.7719005355911,50.534221490952,50.7719005355911,64433.6147650557,0.0,1.0
2018-09-26,55.2,55.6,55.15,55.32,86705,50.4610894772169,50.8267495458924,50.4153819686325,50.5707874978195,94847.6548878502,0.0,1.0
2018-09-27,55.21,55.46,55.18,55.25,97909,50.4702309789338,50.698768521856,50.4428064737831,50.5067969858013,107103.846864824,0.0,1.0
2018-09-28,55.23,55.28,55.02,55.13,82991,50.4885139823676,50.534221490952,50.2965424463129,50.3970989651987,90784.8650804172,0.0,1.0
2018-10-01,55.46,55.56,55.32,55.53,373567,50.698768521856,50.7901835390248,50.5707874978195,50.7627590338742,408649.488420385,0.0,1.0
2018-10-02,55.48,55.57,55.3,55.45,220031,50.7170515252897,50.7993250407417,50.5525044943858,50.6896270201391,240694.589154358,0.0,1.0
2018-10-03,55.58,55.86,55.49,55.76,525315,50.8084665424586,51.0644285905314,50.7261930270066,50.9730135733626,574648.472722577,0.0,1.0
2018-10-04,55.24,55.55,54.94,55.55,250125,50.4976554840845,50.7810420373079,50.2234104325778,50.7810420373079,273614.782063589,0.0,1.0
2018-10-05,54.95,55.32,54.69,55.26,142185,50.2325519342947,50.5707874978195,49.9948728896557,50.5159384875182,155537.902199746,0.0,1.0
2018-10-08,54.95,55.0,54.51,54.82,109470,50.2325519342947,50.2782594428792,49.8303258587517,50.1137124119752,119750.565487261,0.0,1.0
2018-10-09,54.65,54.92,54.61,54.82,93124,49.9583068827881,50.2051274291441,49.9217408759206,50.1137124119752,101869.477120998,0.0,1.0
2018-10-10,52.84,54.55,52.81,54.55,140834,48.3036950720315,49.8668918656192,48.2762705668809,49.8668918656192,154060.026855147,0.0,1.0
2018-10-11,51.62,52.97,51.45,52.77,266855,47.1884318625713,48.4225345943511,47.0330263333842,48.2397045600133,291915.932703965,0.0,1.0
2018-10-12,52.21,52.44,51.58,52.36,215796,47.7277804638677,47.9380350033561,47.1518658557038,47.864902989621,236061.871105225,0.0,1.0
2018-10-15,51.97,52.34,51.95,52.16,150186,47.5083844226624,47.8466199861872,47.4901014192286,47.6820729552832,164290.293489264,0.0,1.0
2018-10-16,53.07,53.1,52.27,52.47,147163,48.5139496115199,48.5413741166706,47.782629474169,47.9654595085067,160983.3969928,0.0,1.0
2018-10-17,53.04,53.17,52.52,53.02,245557,48.4865251063693,48.6053646286888,48.0111670170912,48.4682421029355,268617.791261125,0.0,1.0
2018-10-18,52.48,53.07,52.17,52.92,123997,47.9746010102236,48.5139496115199,47.6912144570001,48.3768270857666,135641.82761235,0.0,1.0
2018-10-19,52.49,52.9,52.38,52.62,92114,47.9837425119405,48.3585440823329,47.8831859930547,48.10258203426,100764.625827108,0.0,1.0
2018-10-22,52.48,52.7,52.23,52.62,120614,47.9746010102236,48.1757140479951,47.7460634673014,48.10258203426,131941.122733904,0.0,1.0
2018-10-23,52.09,52.34,51.3,51.76,154155,47.618082443265,47.8466199861872,46.8959038076309,47.3164128866077,168632.0309006,0.0,1.0
2018-10-24,50.57,52.07,50.43,52.07,261361,46.2285741822982,47.5997994398312,46.1005931582617,47.5997994398312,285905.979230072,0.0,1.0
2018-10-25,51.37,51.64,50.64,50.94,211872,46.9598943196491,47.2067148660051,46.2925646943164,46.566809745823,231769.359741637,0.0,1.0
2018-10-26,50.61,51.09,50.1,50.86,188977,46.2651401891657,46.7039322715763,45.7989236016045,46.4936777320879,206724.240559844,0.0,1.0
2018-10-29,50.26,51.45,49.68,51.14,224045,45.9451876290747,47.0330263333842,45.4149805294952,46.7496397801607,245085.552613441,0.0,1.0
2018-10-30,51.12,51.13,50.36,50.42,412568,46.731356776727,46.7404982784438,46.0366026462435,46.0914516565449,451313.15704712,0.0,1.0
2018-10-31,51.8,52.27,51.77,51.82,207530,47.3529788934753,47.782629474169,47.3255543883246,47.3712618969091,227019.593090082,0.0,1.0
2018-11-01,52.12,52.19,51.69,51.95,296826,47.6455069484157,47.7094974604339,47.2524223745895,47.4901014192286,324701.57441602,0.0,1.0
2018-11-02,51.93,52.64,51.64,52.39,412329,47.4718184157948,48.1208650376938,47.2067148660051,47.8923274947716,451051.712037973,0.0,1.0
2018-11-05,52.34,52.42,51.93,51.98,206687,47.8466199861872,47.9197519999223,47.4718184157948,47.5175259243792,226097.425128944,0.0,1.0
2018-11-06,52.71,52.72,52.39,52.41,198184,48.184855549712,48.1939970514289,47.8923274947716,47.9106104982054,216795.889928997,0.0,1.0
2018-11-07,53.87,53.87,53.03,53.19,249994,49.2452697488709,49.2452697488709,48.4773836046524,48.6236476321226,273471.479569036,0.0,1.0
2018-11-08,53.9,53.94,53.65,53.78,210679,49.2726942540216,49.3092602608891,49.0441567110994,49.1629962334189,230464.32252024,0.0,1.0
2018-11-09,53.57,53.83,53.24,53.83,238878,48.9710246973643,49.2087037420034,48.669355140707,49.2087037420034,261311.551863213,0.0,1.0
2018-11-12,52.63,53.55,52.58,53.55,293165,48.1117235359769,48.9527416939305,48.0660160273925,48.9527416939305,320696.761953712,0.0,1.0
2018-11-13,52.54,53.07,52.38,52.67,166182,48.0294500205249,48.5139496115199,47.8831859930547,48.1482895428445,181788.512595268,0.0,1.0
2018-11-14,52.18,53.1,51.9,53.1,164374,47.700355958717,48.5413741166706,47.4443939106442,48.5413741166706,179810.719387988,0.0,1.0
2018-11-15,52.79,52.86,51.66,51.86,203954,48.2579875634471,48.3219780754653,47.2249978694389,47.4078279037766,223107.763162408,0.0,1.0
2018-11-16,52.89,53.13,52.51,52.65,317939,48.349402580616,48.5687986218213,48.0020255153743,48.1300065394107,347797.342107009,0.0,1.0
2018-11-19,52.08,52.98,51.81,52.98,297468,47.6089409415481,48.431676096068,47.3621203951922,48.431676096068,325403.866030552,0.0,1.0
2018-11-20,50.98,51.47,50.83,51.31,278529,46.6033757526905,47.051309336818,46.4662532269372,46.9050453093478,304686.263401858,0.0,1.0
2018-11-21,51.09,51.47,51.09,51.27,149732,46.7039322715763,47.051309336818,46.7039322715763,46.8684793024803,163793.6573631,0.0,1.0
2018-11-23,50.9,51.1803,50.72,50.72,40973,46.5302437389554,46.7864800320798,46.3656967080515,46.3656967080515,44820.8634302507,0.0,1.0
2018-11-26,51.5,51.57,51.15,51.36,207045,47.0787338419687,47.1427243539869,46.7587812818776,46.9507528179322,226489.04568658,0.0,1.0
2018-11-27,51.51,51.53,51.1,51.42,254099,47.0878753436856,47.1061583471193,46.7130737732932,47.0056018282336,277961.989035786,0.0,1.0
2018-11-28,52.7,52.71,51.67,51.83,289821,48.1757140479951,48.184855549712,47.2341393711557,47.3804033986259,317038.719649982,0.0,1.0
2018-11-29,52.49,52.8,52.31,52.7,284071,47.9837425119405,48.267129065164,47.8191954810365,48.1757140479951,310748.724660014,0.0,1.0
2018-11-30,53.0,53.09,52.49,52.65,296674,48.4499590995017,48.5322326149537,47.9837425119405,48.1300065394107,324535.299765851,0.0,1.0
2018-12-03,53.43,53.84,53.0,53.84,329083,48.8430436733279,49.2178452437203,48.4499590995017,49.2178452437203,359987.899353652,0.0,1.0
2018-12-04,51.85,53.45,51.74,53.45,343769,47.3986864020597,48.8613266767617,47.298129883174,48.8613266767617,376053.093514116,0.0,1.0
2018-12-06,51.6265,51.63,50.2492,51.18,379034,47.1943738386873,47.1975733642882,45.9353148072204,46.7862057870283,414629.90626563,0.0,1.0
2018-12-07,50.5,51.94,50.28,51.63,379579,46.16458367028,47.4809599175117,45.9634706325084,47.1975733642882,415226.088399461,0.0,1.0
2018-12-10,50.74,50.86,49.63,50.48,755997,46.3839797114852,46.4936777320879,45.3692730209108,46.1463006668462,826994.3204227,0.0,1.0
2018-12-11,50.63,51.38,50.34,51.34,370205,46.2834231925995,46.969035821366,46.0183196428098,46.9324698144985,404971.755697556,0.0,1.0
2018-12-12,50.86,51.46,50.84,51.29,372341,46.4936777320879,47.0421678351011,46.4753947286541,46.886762305914,407308.352097307,0.0,1.0
2018-12-13,50.89,51.21,50.62,51.07,320354,46.5211022372386,46.8136302921789,46.2742816908826,46.6856492681425,350439.140002795,0.0,1.0
2018-12-14,49.94,50.56,49.82,50.55,214003,45.6526595741343,46.2194326805813,45.5429615535316,46.2102911788644,234100.486580527,0.0,1.0
2018-12-17,48.95,49.8365,48.7003,49.83,529211,44.7476509041625,45.5580450313645,44.5193876062918,45.5521030552485,578910.354545344,0.0,1.0
2018-12-18,48.68,49.2,48.34,49.09,501773,44.7105364071919,45.1881345775234,44.3982606804366,45.0871041953379,546321.104661829,0.2294,1.0
2018-12-19,47.89,49.4899,47.62,48.58,486451,43.9849545714959,45.4543955574833,43.7369709061314,44.618690605205,529638.79619639,0.0,1.0
2018-12-20,47.05,47.9,46.61,47.66,922362,43.2134498348064,43.9941391516946,42.8093283060644,43.7737092269262,1004250.58091626,0.0,1.0
2018-12-21,46.22,47.88,46.22,46.93,813820,42.4511296783157,43.9757699912972,42.4511296783157,43.1032348724222,886072.071227208,0.0,1.0
2018-12-24,45.2,46.15,45.16,46.06,563962,41.51430249805,42.3868376169249,41.4775641772552,42.3041763951368,614031.330556436,0.0,1.0
2018-12-26,47.23,47.23,45.02,45.4,760844,43.3787722783828,43.3787722783828,41.3489800544737,41.6979941020237,828392.788283396,0.0,1.0
2018-12-27,47.87,47.9,46.17,46.48,652758,43.9665854110985,43.9941391516946,42.4052067773223,42.6899287634815,710710.762908419,0.0,1.0
2018-12-28,47.72,48.35,47.56,48.19,1025140,43.8288167081183,44.4074452606353,43.6818634249393,44.2604919774564,1116153.35467039,0.0,1.0
2018-12-31,48.28,48.2801,47.83,48.08,987048,44.3431531992445,44.3432450450465,43.9298470903038,44.1594615952709,1074679.49394298,0.0,1.0
2019-01-02,48.14,48.29,47.52,47.7,1275821,44.214569076463,44.3523377794432,43.6451251041446,43.8104475477209,1389090.16242556,0.0,1.0
2019-01-03,46.88,47.85,46.81,47.85,548727,43.0573119714288,43.9482162507011,42.9930199100381,43.9482162507011,597443.746071972,0.0,1.0
2019-01-04,48.17,48.35,47.37,47.42,493274,44.242122817059,44.4074452606353,43.5073564011643,43.5532793021577,537067.55162386,0.0,1.0
2019-01-07,48.43,48.79,48.0,48.18,350167,44.4809219022248,44.8115667893774,44.0859849536814,44.2513073972577,381255.31317173,0.0,1.0
2019-01-08,48.88,49.09,48.4,48.88,331106,44.8942280111656,45.0871041953379,44.4533681616287,44.8942280111656,360502.051087164,0.0,1.0
2019-01-09,49.01,49.22,48.77,49.09,465471,45.0136275537484,45.2065037379208,44.79319762898,45.0871041953379,506796.16262343,0.0,1.0
2019-01-10,49.26,49.32,48.64,48.66,341568,45.2432420587155,45.2983495399076,44.6737980863971,44.6921672467945,371892.88199471,0.0,1.0
2019-01-11,49.23,49.26,48.88,49.15,331389,45.2156883181195,45.2432420587155,44.8942280111656,45.14221167653,360810.176220679,0.0,1.0
2019-01-14,49.11,49.23,48.9,48.99,208163,45.1054733557353,45.2156883181195,44.9125971715629,44.9952583933511,226644.000593337,0.0,1.0
2019-01-15,49.42,49.5,49.08,49.16,442871,45.3901953418945,45.4636719834839,45.0779196151392,45.1513962567287,482189.703197838,0.0,1.0
2019-01-16,49.57,49.72,49.48,49.57,390741,45.5279640448747,45.665732747855,45.4453028230866,45.5279640448747,425431.529310401,0.0,1.0
2019-01-17,49.91,50.06,49.41,49.41,368139,45.84023977163,45.9780084746102,45.3810107616958,45.3810107616958,400822.892322028,0.0,1.0
2019-01-18,50.59,50.68,50.16,50.28,441297,46.4647912251405,46.5474524469286,46.0698542765971,46.1800692389813,480475.961289171,0.0,1.0
2019-01-22,49.98,50.41,49.71,50.41,338237,45.9045318330208,46.2994687815641,45.6565481676563,46.2994687815641,368266.151182911,0.0,1.0
2019-01-23,50.07,50.31,49.55,50.25,213230,45.9871930548089,46.2076229795773,45.5095948844774,46.1525154983852,232160.855899066,0.0,1.0
2019-01-24,49.96,50.07,49.72,50.01,289680,45.8861626726234,45.9871930548089,45.665732747855,45.9320855736168,315398.193203777,0.0,1.0
2019-01-25,50.45,50.67,50.26,50.26,601627,46.3362071023589,46.5382678667299,46.1617000785839,46.1617000785839,655040.281630104,0.0,1.0
2019-01-28,50.25,50.29,49.88,50.21,360484,46.1525154983852,46.1892538191799,45.8126860310339,46.1157771775905,392488.270777652,0.0,1.0
2019-01-29,50.52,50.58,50.28,50.41,428503,46.4004991637497,46.4556066449418,46.1800692389813,46.2994687815641,466546.092178949,0.0,1.0
2019-01-30,51.0,51.23,50.42,50.67,545219,46.8413590132865,47.0526043578562,46.3086533617628,46.5382678667299,593624.300954052,0.0,1.0
2019-01-31,51.39,51.48,50.84,50.97,366095,47.1995576410351,47.2822188628233,46.6944057301075,46.8138052726904,398597.42315982,0.0,1.0
2019-02-01,51.56,51.7,51.35,51.48,599971,47.3556955044128,47.4842796271943,47.1628193202404,47.2822188628233,653237.259647414,0.0,1.0
2019-02-04,51.88,51.88,51.31,51.57,309816,47.6496020707706,47.6496020707706,47.1260809994457,47.3648800846114,337321.895283145,0.0,1.0
2019-02-05,51.93,51.99,51.72,51.9,253574,47.6955249717641,47.7506324529562,47.5026487875917,47.667971231168,276086.652317918,0.0,1.0
2019-02-06,51.94,51.97,51.79,51.85,255622,47.7047095519627,47.7322632925588,47.5669408489825,47.6220483301746,278316.476605689,0.0,1.0
2019-02-07,51.71,51.86,51.33,51.77,298634,47.493464207393,47.6312329103733,47.144450159843,47.5485716885851,325147.141774429,0.0,1.0
2019-02-08,51.78,51.78,51.33,51.56,409375,47.5577562687838,47.5577562687838,47.144450159843,47.3556955044128,445719.881741218,0.0,1.0
2019-02-11,51.79,51.94,51.67,51.91,235927,47.5669408489825,47.7047095519627,47.4567258865983,47.6771558113667,256872.927119537,0.0,1.0
2019-02-12,52.51,52.6,52.12,52.15,217344,48.2282306232877,48.3108918450759,47.8700319955391,47.8975857361351,236640.102539636,0.0,1.0
2019-02-13,52.78,52.92,52.64,52.68,326736,48.4762142886522,48.6047984114337,48.3476301658706,48.3843684866653,355744.076410623,0.0,1.0
2019-02-14,52.6,52.79,52.32,52.62,231662,48.3108918450759,48.4853988688509,48.0537235995127,48.3292610054732,252229.274488999,0.0,1.0
2019-02-15,53.29,53.29,52.92,52.96,239081,48.944627878785,48.944627878785,48.6047984114337,48.6415367322285,260306.943625215,0.0,1.0
2019-02-19,53.29,53.45,53.03,53.16,255049,48.944627878785,49.091581161964,48.7058287936193,48.8252283362021,277692.604868925,0.0,1.0
2019-02-20,53.65,53.65,53.33,53.35,228535,49.2752727659376,49.2752727659376,48.9813661995798,48.9997353599771,248824.655080866,0.0,1.0
2019-02-21,53.44,53.55,53.24,53.5,658619,49.0823965817653,49.1834269639508,48.8987049777916,49.1375040629574,717092.110638215,0.0,1.0
2019-02-22,53.8,53.8,53.52,53.52,329213,49.4130414689179,49.4130414689179,49.1558732233548,49.1558732233548,358440.987914923,0.0,1.0
2019-02-25,53.78,54.16,53.73,54.06,289213,49.3946723085205,49.7436863560705,49.3487494075271,49.6518405540837,314889.732294407,0.0,1.0
2019-02-26,53.68,53.9,53.66,53.72,222633,49.3028265065337,49.5048872709047,49.2844573461363,49.3395648273284,242398.667314058,0.0,1.0
2019-02-27,53.65,53.71,53.4,53.61,229796,49.2752727659376,49.3303802471297,49.0456582609706,49.2385344451429,250197.608414302,0.0,1.0
2019-02-28,53.51,53.66,53.47,53.61,214528,49.1466886431561,49.2844573461363,49.1099503223613,49.2385344451429,233574.094143951,0.0,1.0
2019-03-01,53.73,53.92,53.51,53.87,496521,49.3487494075271,49.5232564313021,49.1466886431561,49.4773335303087,540602.824798855,0.0,1.0
2019-03-04,53.38,53.99,53.0,53.99,334852,49.0272891005732,49.5875484926929,48.6782750530232,49.5875484926929,364580.626176025,0.0,1.0
2019-03-05,53.29,53.48,53.29,53.41,274646,48.944627878785,49.11913490256,48.944627878785,49.0548428411692,299029.453778806,0.0,1.0
2019-03-06,53.11,53.42,53.07,53.4,213665,48.7793054352087,49.0640274213679,48.742567114414,49.0456582609706,232634.475803939,0.0,1.0
2019-03-07,52.63,53.08,52.45,53.08,292210,48.3384455856719,48.7517516946127,48.1731231420956,48.7517516946127,318152.810121774,0.0,1.0
2019-03-08,52.48,52.5,52.13,52.43,423821,48.2006768826917,48.219046043089,47.8792165757377,48.1547539816982,461448.417708567,0.0,1.0
2019-03-11,53.17,53.17,52.61,52.64,202531,48.8344129164008,48.8344129164008,48.3200764252746,48.3476301658706,220511.983801968,0.0,1.0
2019-03-12,53.3,53.42,53.24,53.31,255125,48.9538124589837,49.0640274213679,48.8987049777916,48.9629970391824,277775.352254604,0.0,1.0
2019-03-13,53.64,53.85,53.39,53.49,220276,49.266088185739,49.4589643699113,49.0364736807719,49.1283194827587,239832.409576619,0.0,1.0
2019-03-14,53.62,53.74,53.47,53.74,191788,49.2477190253416,49.3579339877258,49.1099503223613,49.3579339877258,208815.205323688,0.0,1.0
2019-03-15,53.77,53.9,53.62,53.73,296129,49.3854877283218,49.5048872709047,49.2477190253416,49.3487494075271,322419.744391195,0.0,1.0
2019-03-18,54.09,54.13,53.83,53.83,237848,49.6793942946797,49.7161326154745,49.440595209514,49.440595209514,258964.476170712,0.0,1.0
2019-03-19,54.0,54.43,53.82,54.32,451867,49.5967330728916,49.991670021435,49.4314106293153,49.8906396392494,491984.380586892,0.0,1.0
2019-03-20,53.62,53.99,53.45,53.99,382746,49.2477190253416,49.5875484926929,49.091581161964,49.5875484926929,416726.72209325,0.0,1.0
2019-03-21,53.95,54.07,53.23,53.32,416543,49.7084175681076,49.8189830937456,49.0450244142792,49.1279485585078,452086.305487586,0.1716,1.0
2019-03-22,53.0,53.9,52.98,53.9,749393,48.8331071568063,49.6623485990917,48.8146795692,49.6623485990917,813338.149310537,0.0,1.0
2019-03-25,53.03,53.28,52.83,53.0,378014,48.8607485382158,49.0910933832951,48.6764726621524,48.8331071568063,410269.654471651,0.0,1.0
2019-03-26,53.42,53.56,53.16,53.36,196583,49.2200864965395,49.3490796097839,48.980527857657,49.1648037337205,213357.281701208,0.0,1.0
2019-03-27,53.27,53.56,53.0,53.48,274221,49.0818795894919,49.3490796097839,48.8331071568063,49.2753692593585,297620.07470324,0.0,1.0
2019-03-28,53.63,53.72,53.34,53.47,322695,49.4135761664061,49.4965003106346,49.1463761461141,49.2661554655553,350230.325198879,0.0,1.0
2019-03-29,54.02,54.05,53.78,53.93,361811,49.7729141247298,49.8005555061393,49.5517830734536,49.6899899805012,392684.064489786,0.0,1.0
2019-04-01,54.69,54.77,54.38,54.46,267061,50.3902383095422,50.4639486599676,50.1046107016439,50.1783210520693,289849.117209557,0.0,1.0
2019-04-02,54.6,54.71,54.43,54.68,359911,50.3073141653137,50.4086658971486,50.1506796706598,50.381024515739,390621.938897888,0.0,1.0
2019-04-03,54.6,54.84,54.5,54.82,326518,50.3073141653137,50.5284452165898,50.215176227282,50.5100176289834,354379.538955632,0.0,1.0
2019-04-04,54.79,54.86,54.59,54.72,338115,50.4823762475739,50.5468728041961,50.2981003715105,50.4178796909517,366966.102371029,0.0,1.0
2019-04-05,54.99,55.03,54.87,54.92,326253,50.6666521236373,50.70350729885,50.5560865979993,50.6021555670151,354091.926702025,0.0,1.0
2019-04-08,55.13,55.13,54.83,55.02,311098,50.7956452368817,50.7956452368817,50.5192314227866,50.6942935050469,337643.761783483,0.0,1.0
2019-04-09,54.79,55.0,54.67,55.0,459030,50.4823762475739,50.6758659174405,50.3718107219359,50.6758659174405,498198.689710227,0.0,1.0
2019-04-10,54.81,54.92,54.65,54.92,410080,50.5008038351803,50.6021555670151,50.3533831343295,50.6021555670151,445071.822487353,0.0,1.0
2019-04-11,54.93,55.01,54.78,54.99,355611,50.6113693608183,50.6850797112437,50.4731624537707,50.6666521236373,385955.023084643,0.0,1.0
2019-04-12,55.36,55.41,55.11,55.32,279734,51.0075624943547,51.0536314633705,50.7772176492754,50.970707319142,303603.494907523,0.0,1.0
2019-04-15,55.38,55.42,55.23,55.4,184056,51.025990081961,51.0628452571737,50.8877831749134,51.0444176695673,199761.36207504,0.0,1.0
2019-04-16,55.49,55.652,55.35,55.62,226851,51.1273418137959,51.2766052734073,50.9983487005515,51.2471211332371,246208.027709419,0.0,1.0
2019-04-17,55.37,55.76,55.28,55.76,194765,51.0167762881578,51.3761142464815,50.9338521439293,51.3761142464815,211384.153108538,0.0,1.0
2019-04-18,55.47,55.55,55.26,55.55,325932,51.1089142261895,51.1826245766149,50.915424556323,51.1826245766149,353743.53600992,0.0,1.0
2019-04-22,55.32,55.38,55.2,55.31,319420,50.970707319142,51.025990081961,50.8601417935039,50.9614935253388,346675.871876001,0.0,1.0
2019-04-23,55.84,55.89,55.36,55.47,358310,51.4498245969069,51.4958935659227,51.0075624943547,51.1089142261895,388884.326754398,0.0,1.0
2019-04-24,55.83,55.97,55.68,55.81,267891,51.4406108031037,51.5696039163481,51.3024038960561,51.4221832154974,290749.940494439,0.0,1.0
2019-04-25,55.42,55.51,55.01,55.42,514400,51.0628452571737,51.1457694014022,50.6850797112437,51.0628452571737,558293.370775201,0.0,1.0
2019-04-26,55.67,55.72,55.3065,55.47,383161,51.293190102253,51.3392590712688,50.9582686975077,51.1089142261895,415855.844167179,0.0,1.0
2019-04-29,55.63,55.77,55.63,55.69,145506,51.2563349270403,51.3853280402847,51.2563349270403,51.3116176898593,157921.919144666,0.0,1.0
2019-04-30,55.87,55.95,55.46,55.78,226941,51.4774659783164,51.5511763287418,51.0997004323864,51.3945418340878,246305.707342719,0.0,1.0
2019-05-01,55.33,55.93,55.32,55.93,271440,50.9799211129451,51.5327487411354,50.970707319142,51.5327487411354,294601.774034255,0.0,1.0
2019-05-02,55.2,55.45,54.93,55.43,207147,50.8601417935039,51.0904866385832,50.6113693608183,51.0720590509769,224822.699992167,0.0,1.0
2019-05-03,55.45,55.47,55.2,55.32,196426,51.0904866385832,51.1089142261895,50.8601417935039,50.970707319142,213186.885007562,0.0,1.0
2019-05-06,55.27,55.35,54.62,54.77,298912,50.9246383501261,50.9983487005515,50.32574175292,50.4639486599676,324417.939434598,0.0,1.0
2019-05-07,54.36,54.84,53.97,54.8,363527,50.0861831140376,50.5284452165898,49.7268451557139,50.4915900413771,394546.489498049,0.0,1.0
2019-05-08,54.52,54.76,54.22,54.34,338775,50.2336038148883,50.4547348661644,49.9571900007932,50.0677555264312,367682.419681899,0.0,1.0
2019-05-09,54.38,54.46,53.76,54.16,328400,50.1046107016439,50.1783210520693,49.5333554858473,49.9019072379741,356422.128620871,0.0,1.0
2019-05-10,54.7,54.8,53.59,54.16,250329,50.3994521033454,50.4915900413771,49.3767209911934,49.9019072379741,271689.388049738,0.0,1.0
2019-05-13,53.58,53.84,53.29,53.76,387364,49.3675071973902,49.6070658362727,49.1003071770983,49.5333554858473,420417.483042312,0.0,1.0
2019-05-14,54.02,54.32,53.69,53.69,263652,49.7729141247298,50.0493279388249,49.4688589292251,49.4688589292251,286149.229765986,0.0,1.0
2019-05-15,54.34,54.46,53.72,53.72,212782,50.0677555264312,50.1783210520693,49.4965003106346,49.4965003106346,230938.530366036,0.0,1.0
2019-05-16,54.89,55.17,54.58,54.58,179387,50.5745141856056,50.8325004120944,50.2888865777073,50.2888865777073,194693.959765263,0.0,1.0
2019-05-17,54.7,55.03,54.31,54.43,202531,50.3994521033454,50.70350729885,50.0401141450217,50.1506796706598,219812.820133111,0.0,1.0
2019-05-20,54.46,54.65,54.26,54.35,301861,50.1783210520693,50.3533831343295,49.9940451760059,50.0769693202344,327618.575419076,0.0,1.0
2019-05-21,54.93,54.97,54.6,54.69,182825,50.6113693608183,50.648224536031,50.3073141653137,50.3902383095422,198425.321757341,0.0,1.0
2019-05-22,54.87,54.97,54.75,54.85,196758,50.5560865979993,50.648224536031,50.4455210723612,50.5376590103929,213547.214321514,0.0,1.0
2019-05-23,54.25,54.45,53.99,54.4,545324,49.9848313822027,50.1691072582661,49.7452727433202,50.1230382892502,591856.092777247,0.0,1.0
2019-05-24,54.3,54.56,54.12,54.52,199085,50.0309003512185,50.270458990101,49.8650520627615,50.2336038148883,216072.775506962,0.0,1.0
2019-05-28,53.77,54.56,53.76,54.31,178488,49.5425692796505,50.270458990101,49.5333554858473,50.0401141450217,193718.248761517,0.0,1.0
2019-05-29,53.44,53.57,53.07,53.54,213216,49.2385140841458,49.3582934035871,48.8976037134285,49.3306520221775,231409.563264396,0.0,1.0
2019-05-30,53.68,53.79,53.42,53.5,285096,49.4596451354219,49.5609968672568,49.2200864965395,49.2937968469649,309423.030393715,0.0,1.0
2019-05-31,53.07,53.41,53.03,53.28,303092,48.8976037134285,49.2108727027363,48.8607485382158,49.0910933832951,328954.615736776,0.0,1.0
2019-06-03,53.12,53.53,52.93,53.05,474348,48.9436726824444,49.3214382283744,48.7686106001841,48.8791761258222,514823.763297968,0.0,1.0
2019-06-04,54.26,54.28,53.5592,53.66,311996,49.9940451760059,50.0124727636122,49.3483425062796,49.4412175478156,338618.38745797,0.0,1.0
2019-06-05,54.8,54.85,54.4,54.61,590813,50.4915900413771,50.5376590103929,50.1230382892502,50.3165279591168,641226.635435087,0.0,1.0
2019-06-06,55.06,55.22,54.76,55.01,223791,50.7311486802595,50.8785693811103,50.4547348661644,50.6850797112437,242886.920177203,0.0,1.0
2019-06-07,55.69,55.8302,55.3589,55.42,193454,51.3116176898593,51.4407950789798,51.0065489770363,51.0628452571737,209961.286450128,0.0,1.0
2019-06-10,55.77,56.03,55.77,56.0,294417,51.3853280402847,51.6248866791671,51.3853280402847,51.5972452977576,319539.384415868,0.0,1.0
2019-06-11,55.6,56.28,55.51,56.25,243741,51.2286935456308,51.8552315242464,51.1457694014022,51.8275901428369,264539.238892143,0.0,1.0
2019-06-12,55.65,55.82,55.57,55.75,175428,51.2747625146466,51.4313970093005,51.2010521642213,51.3669004526783,190397.1412293,0.0,1.0
2019-06-13,55.88,55.95,55.64,55.78,280332,51.4866797721196,51.5511763287418,51.2655487208435,51.3945418340878,304252.521804342,0.0,1.0
2019-06-14,55.59,55.81,55.49,55.65,318658,51.3626621075289,51.5659322220037,51.2702666009494,51.4180994114766,344884.737144561,0.1554,1.0
2019-06-17,55.54,55.72,55.52,55.71,192813,51.3164643542391,51.4827762660822,51.2979852529232,51.4735367154242,208682.226157995,0.0,1.0
2019-06-18,56.06,56.23,55.82,55.91,397846,51.7969209884524,51.9539933496375,51.5751717726617,51.6583277285832,430590.203710608,0.0,1.0
2019-06-19,56.31,56.38,55.98,56.12,200330,52.0279097549011,52.0925866095067,51.7230045831888,51.8523582924001,216817.903182,0.0,1.0
2019-06-20,56.93,57.05,56.5086,56.88,264432,52.6007618956938,52.7116365035892,52.2114072309679,52.5545641424041,286195.735906867,0.0,1.0
2019-06-21,56.74,57.05,56.74,56.98,271096,52.4252104331928,52.7116365035892,52.4252104331928,52.6469596489835,293408.207862165,0.0,1.0
2019-06-24,56.7,56.89,56.67,56.88,232239,52.388252230561,52.563803693062,52.3605335785872,52.5545641424041,251353.132416935,0.0,1.0
2019-06-25,56.3,56.85,56.3,56.85,214126,52.0186702042431,52.5268454904302,52.0186702042431,52.5268454904302,231749.365231114,0.0,1.0
2019-06-26,56.08,56.47,56.06,56.47,297499,51.8154000897683,52.1757425654282,51.7969209884524,52.1757425654282,321984.272843518,0.0,1.0
2019-06-27,56.21,56.28,56.08,56.22,268005,51.9355142483216,52.0001911029272,51.8154000897683,51.9447537989795,290062.807079779,0.0,1.0
2019-06-28,56.46,56.61,56.25,56.61,298774,52.1665030147703,52.3050962746395,51.9724724509534,52.3050962746395,323364.210079863,0.0,1.0
2019-07-01,56.86,57.11,56.63,57.11,365547,52.5360850410882,52.7670738075369,52.3235753759554,52.7670738075369,395632.876026909,0.0,1.0
2019-07-02,57.12,57.12,56.73,56.9,188940,52.7763133581948,52.7763133581948,52.4159708825349,52.57304324372,204490.463870649,0.0,1.0
2019-07-03,57.65,57.65,57.24,57.34,121658,53.266009543066,53.266009543066,52.8871879660902,52.9795834726696,131670.90533278,0.0,1.0
2019-07-05,57.48,57.52,57.07,57.29,91646,53.1089371818809,53.1458953845127,52.7301156049051,52.9333857193799,99188.8062447842,0.0,1.0
2019-07-08,57.2,57.36,57.03,57.3,169474,52.8502297634584,52.9980625739855,52.6931574022733,52.9426252700379,183422.33975873,0.0,1.0
2019-07-09,57.19,57.19,56.94,57.07,134098,52.8409902128004,52.8409902128004,52.6100014463517,52.7301156049051,145134.763544651,0.0,1.0
2019-07-10,57.38,57.53,57.22,57.45,361906,53.0165416753014,53.1551349351706,52.8687088647743,53.0812185299071,391692.208201393,0.0,1.0
2019-07-11,57.56,57.56,57.18,57.54,202785,53.1828535871445,53.1828535871445,52.8317506621425,53.1643744858286,219474.958801787,0.0,1.0
2019-07-12,57.89,57.89,57.58,57.6,152124,53.4877587588567,53.4877587588567,53.2013326884604,53.2198117897763,164644.370307286,0.0,1.0
2019-07-15,57.95,58.08,57.81,58.08,272857,53.5431960628044,53.6633102213577,53.4138423535932,53.6633102213577,295314.144703894,0.0,1.0
2019-07-16,57.9,58.06,57.82,58.01,243150,53.4969983095147,53.6448311200418,53.4230819042511,53.5986333667521,263162.148248906,0.0,1.0
2019-07-17,57.33,57.88,57.32,57.88,263978,52.9703439220117,53.4785192081988,52.9611043713537,53.4785192081988,285704.370020357,0.0,1.0
2019-07-18,57.53,57.56,57.13,57.29,169678,53.1551349351706,53.1828535871445,52.7855529088528,52.9333857193799,183643.129716545,0.0,1.0
2019-07-19,57.21,57.72,57.17,57.69,279351,52.8594693141163,53.3306863976716,52.8225111114845,53.3029677456978,302342.62502768,0.0,1.0
2019-07-22,57.22,57.4,57.09,57.29,189642,52.8687088647743,53.0350207766173,52.748594706221,52.9333857193799,205250.241078425,0.0,1.0
2019-07-23,57.57,57.58,57.19,57.42,178494,53.1920931378024,53.2013326884604,52.8409902128004,53.0534998779332,193184.719266051,0.0,1.0
2019-07-24,57.67,57.67,57.37,57.44,217401,53.2844886443819,53.2844886443819,53.0073021246435,53.0719789792491,235293.90989702,0.0,1.0
2019-07-25,57.41,57.59,57.28,57.54,173130,53.0442603272753,53.2105722391183,52.924146168722,53.1643744858286,187379.242139968,0.0,1.0
2019-07-26,57.75,57.76,57.43,57.59,194918,53.3584050496455,53.3676446003034,53.0627394285912,53.2105722391183,210960.475477608,0.0,1.0
2019-07-29,57.75,57.87,57.65,57.84,147703,53.3584050496455,53.4692796575408,53.266009543066,53.441561005567,159859.505584241,0.0,1.0
2019-07-30,57.55,57.67,57.35,57.5,191083,53.1736140364865,53.2844886443819,52.9888230233276,53.1274162831968,206809.840731424,0.0,1.0
2019-07-31,57.07,57.74,56.54,57.74,254352,52.7301156049051,53.3491654989875,52.2404194200339,53.3491654989875,275286.114461879,0.0,1.0
2019-08-01,56.65,57.66,56.47,57.08,238939,52.3420544772713,53.275249093724,52.1757425654282,52.739355155563,258604.567305965,0.0,1.0
2019-08-02,56.4,56.66,55.99,56.54,293492,52.1110657108226,52.3512940279292,51.7322441338468,52.2404194200339,317647.481858392,0.0,1.0
2019-08-05,54.67,55.69,54.24,55.6,810010,50.5126234469977,51.4550576141083,50.115322768706,51.3719016581868,876676.832009446,0.0,1.0
2019-08-06,55.66,55.67,54.94,55.07,314224,51.4273389621345,51.4365785127925,50.7620913147623,50.8822054733156,340085.802473224,0.0,1.0
2019-08-07,55.73,55.85,54.58,54.97,321686,51.4920158167401,51.6028904246355,50.4294674910762,50.7898099667361,348161.952792917,0.0,1.0
2019-08-08,56.79,56.79,55.99,56.02,453424,52.4714081864825,52.4714081864825,51.7322441338468,51.7599627858206,490742.479570686,0.0,1.0
2019-08-09,56.55,56.79,56.02,56.73,149736,52.2496589706918,52.4714081864825,51.7599627858206,52.4159708825349,162059.82903639,0.0,1.0
2019-08-12,55.85,56.38,55.64,56.31,209365,51.6028904246355,52.0925866095067,51.4088598608186,52.0279097549011,226596.517245043,0.0,1.0
2019-08-13,56.64,56.9,55.67,55.79,334851,52.3328149266133,52.57304324372,51.4365785127925,51.5474531206878,362410.481198004,0.0,1.0
2019-08-14,54.99,56.0,54.97,55.81,285580,50.808289068052,51.7414836845047,50.7898099667361,51.5659322220037,309084.294867048,0.0,1.0
2019-08-15,55.21,55.34,54.8,55.06,247137,51.0115591825269,51.1316733410802,50.632737605551,50.8729659226577,267477.293159737,0.0,1.0
2019-08-16,55.96,56.0323,55.56,55.64,174573,51.7045254818729,51.7713274331299,51.334943455555,51.4088598608186,188941.006400396,0.0,1.0
2019-08-19,56.63,56.73,56.42,56.71,146723,52.3235753759554,52.4159708825349,52.1295448121385,52.397491781219,158798.847943756,0.0,1.0
2019-08-20,56.19,56.59,56.13,56.52,162303,51.9170351470057,52.2866171733236,51.861597843058,52.221940318718,175661.139820038,0.0,1.0
2019-08-21,56.66,56.69,56.5,56.59,154832,52.3512940279292,52.3790126799031,52.2034612174021,52.2866171733236,167575.248766912,0.0,1.0
2019-08-22,56.61,56.92,56.24,56.81,953970,52.3050962746395,52.5915223450359,51.9632329002954,52.4898872877984,1032485.27478926,0.0,1.0
2019-08-23,55.17,56.64,54.88,56.41,327433,50.9746009798951,52.3328149266133,50.7066540108146,52.1203052614805,354381.952241761,0.0,1.0
2019-08-26,55.73,55.73,55.29,55.64,241706,51.4920158167401,51.4920158167401,51.0854755877904,51.4088598608186,261599.301684763,0.0,1.0
2019-08-27,55.76,56.17,55.59,56.02,244205,51.519734468714,51.8985560456898,51.3626621075289,51.7599627858206,264303.978668,0.0,1.0
2019-08-28,56.15,56.15,55.47,55.55,254652,51.8800769443739,51.8800769443739,51.2517874996335,51.3257039048971,275610.805576313,0.0,1.0
2019-08-29,56.78,56.9,56.35,56.63,508839,52.4621686358246,52.57304324372,52.0648679575329,52.3235753759554,550718.339925253,0.0,1.0
2019-08-30,56.78,57.22,56.56,57.01,232327,52.4621686358246,52.8687088647743,52.2588985213498,52.6746783009574,251448.375143836,0.0,1.0
2019-09-03,56.43,56.64,56.2,56.45,220906,52.1387843627964,52.3328149266133,51.9262746976637,52.1572634641123,239087.384417327,0.0,1.0
2019-09-04,56.91,56.91,56.61,56.75,235152,52.5822827943779,52.5822827943779,52.3050962746395,52.4344499838508,254505.883138091,0.0,1.0
2019-09-05,57.64,57.79,57.43,57.48,234161,53.2567699924081,53.3953632522773,53.0627394285912,53.1089371818809,253433.320156743,0.0,1.0
2019-09-06,57.78,57.95,57.68,57.81,142998,53.3861237016193,53.5431960628044,53.2937281950398,53.4138423535932,154767.266606198,0.0,1.0
2019-09-09,57.53,57.89,57.32,57.89,141760,53.1551349351706,53.4877587588567,52.9611043713537,53.4877587588567,153427.3746073,0.0,1.0
2019-09-10,57.15,57.37,56.64,57.37,242305,52.8040320101686,53.0073021246435,52.3328149266133,53.0073021246435,262247.601609917,0.0,1.0
2019-09-11,57.41,57.41,56.96,57.2,438947,53.0442603272753,53.0442603272753,52.6284805476676,52.8502297634584,475073.968691806,0.0,1.0
2019-09-12,57.59,57.82,57.47,57.66,276467,53.2105722391183,53.4230819042511,53.099697631223,53.275249093724,299221.261114252,0.0,1.0
2019-09-13,57.51,57.74,57.4,57.69,175220,53.1366558338547,53.3491654989875,53.0350207766173,53.3029677456978,189641.256903859,0.0,1.0
2019-09-16,57.18,57.35,57.09,57.22,286014,52.8317506621425,52.9888230233276,52.748594706221,52.8687088647743,309554.014679263,0.0,1.0
2019-09-17,57.44,57.44,57.16,57.22,282105,53.0719789792491,53.0719789792491,52.8132715608266,52.8687088647743,305323.289458185,0.0,1.0
2019-09-18,57.47,57.48,56.89,57.4,247466,53.099697631223,53.1089371818809,52.563803693062,53.0350207766173,267833.371081899,0.0,1.0
2019-09-19,57.54,57.8,57.46,57.52,188330,53.1643744858286,53.4046028029352,53.090458080565,53.1458953845127,203830.258604633,0.0,1.0
2019-09-20,57.27,57.74,57.16,57.69,154021,52.914906618064,53.3491654989875,52.8132715608266,53.3029677456978,166697.500454225,0.0,1.0
2019-09-23,57.24,57.35,57.06,57.18,270786,52.8871879660902,52.9888230233276,52.7208760542471,52.8317506621425,293072.693710583,0.0,1.0
2019-09-24,56.93,57.63,56.7,57.58,273189,52.6007618956938,53.2475304417501,52.388252230561,53.2013326884604,295673.469537201,0.0,1.0
2019-09-25,56.83,56.92,56.38,56.69,265963,52.7208760542471,52.8043685554768,52.3034135480988,52.5909988301121,286692.453183968,0.23,1.0
2019-09-26,56.83,57.0,56.52,56.98,261757,52.7208760542471,52.8785841121254,52.4332907722338,52.8600302229632,282158.632847711,0.0,1.0
2019-09-27,56.49,57.09,56.12,57.09,262003,52.4054599384906,52.9620766133551,52.0622129889908,52.9620766133551,282423.806362385,0.0,1.0
2019-09-30,56.78,56.95,56.55,56.6,278249,52.6744913313417,52.83219938922,52.461121605977,52.5075063288824,299936.037742039,0.0,1.0
2019-10-01,56.02,57.0,55.97,56.97,504374,51.9694435431801,52.8785841121254,51.9230588202747,52.8507532783822,543685.472724441,0.0,1.0
2019-10-02,54.95,55.67,54.66,55.67,1095128,50.9768104730051,51.6447504828425,50.7077790801539,51.6447504828425,1180483.49909744,0.0,1.0
2019-10-03,55.39,55.39,54.4,54.93,500075,51.3849960345724,51.3849960345724,50.466578521046,50.9582565838429,539051.403864344,0.0,1.0
2019-10-04,56.22,56.22,55.53,55.53,213778,52.1549824348016,52.1549824348016,51.5148732587074,51.5148732587074,230440.096016221,0.0,1.0
2019-10-07,55.93,56.36,55.89,56.1,189899,51.8859510419504,52.2848596589366,51.8488432636261,52.0436590998287,204699.940093856,0.0,1.0
2019-10-08,55.06,55.66,55.03,55.66,410769,51.0788568633969,51.6354735382614,51.0510260296537,51.6354735382614,442784.794508729,0.0,1.0
2019-10-09,55.6,55.78,55.32,55.45,320482,51.5798118707749,51.7467968732343,51.3200574225048,51.4406577020588,345460.724917768,0.0,1.0
2019-10-10,55.91,56.11,55.57,55.57,357470,51.8673971527882,52.0529360444097,51.5519810370317,51.5519810370317,385331.610937134,0.0,1.0
2019-10-11,56.65,57.17,56.58,56.63,348152,52.5538910517878,53.0362921700036,52.4889524397202,52.5353371626256,375287.355613016,0.0,1.0
2019-10-14,56.53,56.69,56.48,56.67,252172,52.4425677168149,52.5909988301121,52.3961829939095,52.5724449409499,271826.567245472,0.0,1.0
2019-10-15,57.0,57.18,56.73,56.87,305139,52.8785841121254,53.0455691145847,52.6281066084364,52.7579838325714,328921.874366369,0.0,1.0
2019-10-16,56.88,56.92,56.66,56.9,337611,52.7672607771525,52.8043685554768,52.5631679963688,52.7858146663146,363924.778303345,0.0,1.0
2019-10-17,57.1,57.28,57.04,57.2,427453,52.9713535579361,53.1383385603955,52.9156918904497,53.0641230037469,460769.164097437,0.0,1.0
2019-10-18,56.96,57.06,56.74,57.06,203727,52.8414763338011,52.9342457796118,52.6373835530174,52.9342457796118,219605.709853664,0.0,1.0
2019-10-21,57.06,57.25,56.91,57.25,257518,52.9342457796118,53.1105077266522,52.7950916108957,53.1105077266522,277589.240454608,0.0,1.0
2019-10-22,56.73,57.19,56.68,57.19,460457,52.6281066084364,53.0548460591658,52.581721885531,53.0548460591658,496345.532708422,0.0,1.0
2019-10-23,56.77,56.79,56.59,56.76,232513,52.6652143867607,52.6837682759228,52.4982293843013,52.6559374421796,250635.322834995,0.0,1.0
2019-10-24,56.77,56.81,56.55,56.8,202437,52.6652143867607,52.702322165085,52.461121605977,52.6930452205039,218215.1658133,0.0,1.0
2019-10-25,56.86,57.01,56.7,56.77,300652,52.7487068879903,52.8878610567065,52.6002757746931,52.6652143867607,324085.152576359,0.0,1.0
2019-10-28,57.13,57.21,56.99,57.13,453484,52.9991843916793,53.0733999483279,52.8693071675443,52.9991843916793,488829.049302642,0.0,1.0
2019-10-29,57.44,57.66,57.11,57.14,265893,53.2867696736927,53.4908624544763,52.9806305025172,53.0084613362604,286616.997305808,0.0,1.0
2019-10-30,57.74,57.74,57.28,57.51,295217,53.5650780111249,53.5650780111249,53.1383385603955,53.3517082857602,318226.542607849,0.0,1.0
2019-10-31,57.46,57.71,57.23,57.71,251428,53.3053235628548,53.5372471773817,53.0919538374901,53.5372471773817,271024.579054751,0.0,1.0
2019-11-01,57.7,57.88,57.61,57.87,237992,53.5279702328006,53.6949552352599,53.4444777315709,53.6856782906789,256541.362212634,0.0,1.0
2019-11-04,57.64,58.03,57.57,58.03,242745,53.4723085653142,53.8341094039761,53.4073699532466,53.8341094039761,261664.816339649,0.0,1.0
2019-11-05,57.47,57.76,57.38,57.76,212671,53.3146005074359,53.5836319002871,53.2311080062062,53.5836319002871,229246.815200188,0.0,1.0
2019-11-06,57.75,57.78,57.46,57.61,340112,53.574354955706,53.6021857894492,53.3053235628548,53.4444777315709,366620.709035864,0.0,1.0
2019-11-07,57.97,58.12,57.9,58.07,236450,53.7784477364896,53.9176019052057,53.7135091244221,53.8712171823004,254879.177010897,0.0,1.0
2019-11-08,58.17,58.19,57.96,58.08,232355,53.9639866281111,53.9825405172733,53.7691707919085,53.8804941268814,250465.008138579,0.0,1.0
2019-11-11,58.05,58.11,57.96,58.05,159755,53.8526632931382,53.9083249606247,53.7691707919085,53.8526632931382,172206.483076235,0.0,1.0
2019-11-12,58.2,58.4,58.1,58.21,185688,53.9918174618543,54.1773563534758,53.8990480160436,54.0010944064354,200160.730052017,0.0,1.0
2019-11-13,58.35,58.45,58.02,58.18,344718,54.1309716305705,54.2237410763812,53.824832459395,53.9732635726922,371585.705818745,0.0,1.0
2019-11-14,58.59,58.61,58.25,58.38,293215,54.3536183005162,54.3721721896784,54.0382021847597,54.1588024643137,316068.504492494,0.0,1.0
2019-11-15,58.98,58.98,58.64,58.93,246084,54.7154191391782,54.7154191391782,54.4000030234216,54.6690344162728,265264.061727847,0.0,1.0
2019-11-18,59.0,59.02,58.88,58.93,249736,54.7339730283403,54.7525269175025,54.6226496933674,54.6690344162728,269200.702685529,0.0,1.0
2019-11-19,59.25,59.31,59.03,59.25,283472,54.9658966428672,55.0215583103536,54.7618038620835,54.9658966428672,305566.124193838,0.0,1.0
2019-11-20,58.95,59.3,58.68,59.2,393713,54.6875883054349,55.0122813657725,54.4371108017459,54.9195119199618,424399.430824662,0.0,1.0
2019-11-21,58.87,59.01,58.64,59.0,261015,54.6133727487863,54.7432499729214,54.4000030234216,54.7339730283403,281358.800539223,0.0,1.0
2019-11-22,58.89,59.01,58.68,59.01,250265,54.6319266379485,54.7432499729214,54.4371108017459,54.7432499729214,269770.93353619,0.0,1.0
2019-11-25,59.28,59.28,59.16,59.2,240718,54.9937274766104,54.9937274766104,54.8824041416375,54.9195119199618,259479.82969638,0.0,1.0
2019-11-26,59.61,59.62,59.29,59.36,214841,55.2998666477859,55.3091435923669,55.0030044211915,55.067943033259,231585.947423126,0.0,1.0
2019-11-27,59.73,59.81,59.52,59.81,200823,55.4111899827587,55.4854055394074,55.2163741465562,55.4854055394074,216475.368851171,0.0,1.0
2019-11-29,59.58,59.75,59.52,59.75,69984,55.2720358140426,55.4297438719209,55.2163741465562,55.4297438719209,75438.6311014194,0.0,1.0
2019-12-02,59.03,59.58,58.98,59.57,255966,54.7618038620835,55.2720358140426,54.7154191391782,55.2627588694616,275916.275841705,0.0,1.0
2019-12-03,58.65,58.65,58.39,58.44,261800,54.4092799680027,54.4092799680027,54.1680794088948,54.2144641318001,282204.984315723,0.0,1.0
2019-12-04,58.96,59.12,58.86,58.86,211228,54.696865250016,54.8452963633132,54.6040958042053,54.6040958042053,227691.34616899,0.0,1.0
2019-12-05,59.12,59.13,58.8,59.04,269205,54.8452963633132,54.8545733078943,54.5484341367188,54.7710808066646,290187.138283859,0.0,1.0
2019-12-06,59.5,59.66,59.47,59.59,267407,55.197820257394,55.3462513706912,55.1699894236508,55.2813127586237,288249.000156282,0.0,1.0
2019-12-09,59.38,59.57,59.36,59.54,253940,55.0864969224211,55.2627588694616,55.067943033259,55.2349280357183,273732.367139552,0.0,1.0
2019-12-10,59.28,59.49,59.19,59.45,183771,54.9937274766104,55.188543312813,54.9102349753807,55.1514355344887,198094.316931569,0.0,1.0
2019-12-11,59.43,59.44,59.23,59.4,155917,55.1328816453265,55.1421585899076,54.947342753705,55.1050508115833,168069.345070873,0.0,1.0
2019-12-12,59.88,59.98,59.33,59.5,223471,55.5503441514749,55.6431135972856,55.0401121995158,55.197820257394,240888.579259049,0.0,1.0
2019-12-13,59.67,59.87,59.47,59.62,368899,55.5432009041475,55.7293688307576,55.3570329775373,55.4966589224949,396307.792343245,0.2023,1.0
2019-12-16,59.94,60.09,59.92,60.0,270116,55.7945276050712,55.9341535500288,55.7759108124102,55.8503779830543,290185.32345327,0.0,1.0
2019-12-17,59.92,60.07,59.87,60.07,262639,55.7759108124102,55.9155367573678,55.7293688307576,55.9155367573678,282152.790528674,0.0,1.0
2019-12-18,59.87,60.11,59.77,60.09,226072,55.7293688307576,55.9527703426899,55.6362848674525,55.9341535500288,242868.902411289,0.0,1.0
2019-12-19,60.08,60.11,59.82,59.86,210806,55.9248451536983,55.9527703426899,55.6828268491051,55.7200604344271,226468.65530324,0.0,1.0
2019-12-20,60.43,60.48,60.29,60.37,200935,56.2506390252661,56.2971810069187,56.120321476639,56.1947886472831,215864.250796261,0.0,1.0
2019-12-23,60.45,60.54,60.41,60.48,218632,56.2692558179272,56.3530313849017,56.2320222326051,56.2971810069187,234876.118546237,0.0,1.0
2019-12-24,60.44,60.5,60.33,60.5,65065,56.2599474215966,56.3157977995797,56.157555061961,56.3157977995797,69899.2583574725,0.0,1.0
2019-12-26,60.55,60.6,60.39,60.6,96620,56.3623397812322,56.4088817628848,56.2134054399441,56.4088817628848,103798.760355014,0.0,1.0
2019-12-27,60.56,60.7,60.47,60.7,209266,56.3716481775628,56.5019657261899,56.2878726105882,56.5019657261899,224814.234987087,0.0,1.0
2019-12-30,60.33,60.61,60.23,60.6,374034,56.157555061961,56.4181901592153,56.064471098656,56.4088817628848,401824.3172286,0.0,1.0
2019-12-31,60.36,60.38,60.07,60.31,233986,56.1854802509526,56.2040970436136,55.9155367573678,56.1389382693,251370.903958066,0.0,1.0
2020-01-02,60.82,60.84,60.44,60.61,438399,56.613666482156,56.632283274817,56.2599474215966,56.4181901592153,470971.566351457,0.0,1.0
2020-01-03,60.59,60.68,60.23,60.26,420060,56.3995733665543,56.4833489335289,56.064471098656,56.0923962876475,451269.998703448,0.0,1.0
2020-01-06,60.63,60.63,60.21,60.23,435775,56.4368069518763,56.4368069518763,56.0458543059949,56.064471098656,468152.606020557,0.0,1.0
2020-01-07,60.45,60.53,60.31,60.4,518263,56.2692558179272,56.3437229885712,56.1389382693,56.2227138362746,556769.374227599,0.0,1.0
2020-01-08,60.63,60.9,60.49,60.56,301931,56.4368069518763,56.6881336528001,56.3064894032492,56.3716481775628,324364.143166526,0.0,1.0
2020-01-09,61.09,61.09,60.78,60.93,268363,56.8649931830797,56.8649931830797,56.576432896834,56.7160588417916,288302.077470013,0.0,1.0
2020-01-10,60.95,61.28,60.84,61.28,250728,56.7346756344526,57.0418527133594,56.632283274817,57.0418527133594,269356.816252246,0.0,1.0
2020-01-13,61.36,61.36,60.99,61.06,259966,57.1163198840035,57.1163198840035,56.7719092197746,56.8370679940882,279281.189551351,0.0,1.0
2020-01-14,61.23,61.45,61.12,61.24,191141,56.9953107317069,57.2000954509781,56.8929183720713,57.0046191280374,205342.567305089,0.0,1.0
2020-01-15,61.56,61.66,61.35,61.4,389012,57.3024878106137,57.3955717739187,57.107011487673,57.1535534693255,417915.166251549,0.0,1.0
2020-01-16,61.97,61.97,61.71,61.75,205755,57.6841320601645,57.6841320601645,57.4421137555713,57.4793473408933,221042.371526039,0.0,1.0
2020-01-17,62.06,62.1,61.9,62.02,270306,57.7679076271391,57.8051412124612,57.618973285851,57.7306740418171,290389.440245523,0.0,1.0
2020-01-21,62.02,62.11,61.82,61.82,295577,57.7306740418171,57.8144496087917,57.5445061152069,57.5445061152069,317538.047914034,0.0,1.0
2020-01-22,62.02,62.28,61.95,62.11,307128,57.7306740418171,57.9726923464103,57.6655152675035,57.8144496087917,329947.27458409,0.0,1.0
2020-01-23,62.05,62.05,61.6,61.85,368195,57.7585992308086,57.7585992308086,57.3397213959357,57.5724313041984,395551.485913003,0.0,1.0
2020-01-24,61.57,62.18,61.34,62.17,302578,57.3117962069442,57.8796083831052,57.0977030913425,57.8702999867747,325059.214559091,0.0,1.0
2020-01-27,60.9,61.13,60.54,60.63,276380,56.6881336528001,56.9022267684018,56.3530313849017,56.4368069518763,296914.731804168,0.0,1.0
2020-01-28,61.38,61.53,61.0,61.03,269177,57.1349366766645,57.2745626216221,56.7812176161052,56.8091428050967,289176.556779979,0.0,1.0
2020-01-29,61.41,61.77,61.36,61.67,273431,57.162861865656,57.4979641335544,57.1163198840035,57.4048801702493,293746.624328626,0.0,1.0
2020-01-30,61.77,61.79,60.9857,61.0,245257,57.4979641335544,57.5165809262154,56.7679066093525,56.7812176161052,263479.326934275,0.0,1.0
2020-01-31,60.73,61.73,60.51,61.58,292533,56.5298909151814,57.4607305482323,56.3251061959102,57.3211046032747,314267.882042365,0.0,1.0
2020-02-03,61.22,61.55,61.1,61.19,359905,56.9860023353764,57.2931794142832,56.8743015794103,56.9580771463848,386645.547977347,0.0,1.0
2020-02-04,61.89,62.05,61.76,61.88,330378,57.6096648895205,57.7585992308086,57.4886557372238,57.60035649319,354924.724162376,0.0,1.0
2020-02-05,62.51,62.515,62.0711,62.39,313477,58.186785462012,58.1914396601773,57.778239947066,58.0750847060459,336767.998342049,0.0,1.0
2020-02-06,62.76,62.8,62.6,62.8,280092,58.4194953702747,58.4567289555968,58.2705610289866,58.4567289555968,300902.529345442,0.0,1.0
2020-02-07,62.34,62.59,62.18,62.57,247666,58.0285427243934,58.2612526326561,57.8796083831052,58.2426358399951,266067.313000258,0.0,1.0
2020-02-10,62.64,62.66,62.16,62.21,220120,58.3077946143086,58.3264114069697,57.8609915904442,57.9075335720968,236474.675319248,0.0,1.0
2020-02-11,62.9,63.09,62.82,63.04,272470,58.5498129189019,58.7266724491815,58.4753457482578,58.680130467529,292714.22307939,0.0,1.0
2020-02-12,63.08,63.16,62.85,63.1,176031,58.717364052851,58.7918312234951,58.5032709372493,58.7359808455121,189109.91082647,0.0,1.0
2020-02-13,63.06,63.2,62.68,62.92,156241,58.69874726019,58.8290648088172,58.3450281996307,58.5684297115629,167849.535464994,0.0,1.0
2020-02-14,63.2,63.2,62.93,63.14,182229,58.8290648088172,58.8290648088172,58.5777381078934,58.7732144308341,195768.415449533,0.0,1.0
2020-02-18,63.18,63.28,62.99,63.18,204652,58.8104480161561,58.9035319794612,58.6335884858765,58.8104480161561,219857.419832067,0.0,1.0
2020-02-19,63.33,63.47,63.29,63.35,230381,58.9500739611138,59.0803915097409,58.9128403757917,58.9686907537748,247498.056399798,0.0,1.0
2020-02-20,63.14,63.43,62.61,63.29,264822,58.7732144308341,59.0431579244188,58.2798694253171,58.9128403757917,284497.985041767,0.0,1.0
2020-02-21,62.72,62.91,62.48,62.91,192493,58.3822617849527,58.5591213152324,58.1588602730205,58.5591213152324,206795.019426803,0.0,1.0
2020-02-24,61.01,61.65,60.76,61.1,606713,56.7905260124357,57.3862633775882,56.5578161041729,56.8743015794103,651791.112515748,0.0,1.0
2020-02-25,59.17,61.27,58.99,61.26,777593,55.077781087622,57.0325443170289,54.9102299536728,57.0232359206984,835367.309674358,0.0,1.0
2020-02-26,59.09,60.29,59.01,59.63,616243,55.0033139169779,56.120321476639,54.9288467463339,55.5059673188254,662029.18109558,0.0,1.0
2020-02-27,56.56,58.77,56.52,58.05,1024016,52.6482896453591,54.7054452344016,52.6110560600371,54.035240698605,1100099.26913372,0.0,1.0
2020-02-28,55.94,55.94,54.13,55.02,1486465,52.0711690728676,52.0711690728676,50.3863493370454,51.2147966104608,1596907.72418874,0.0,1.0
2020-03-02,57.96,58.26,55.76,56.36,846811,53.9514651316304,54.2307170215457,51.9036179389184,52.462121718749,909728.131390911,0.0,1.0
2020-03-03,56.78,59.22,56.32,58.34,596675,52.8530743646303,55.1243230692745,52.4248881334269,54.3051841921898,641007.300091369,0.0,1.0
2020-03-04,59.21,59.32,57.35,57.94,280138,55.115014672944,55.2174070325796,53.3836529554694,53.9328483389694,300951.947095145,0.0,1.0
2020-03-05,57.48,58.48,57.0,57.78,533483,53.504662107766,54.4355017408169,53.0578590839015,53.7839139976812,573120.203585944,0.0,1.0
2020-03-06,56.71,56.92,55.4,55.84,624929,52.7879155903168,52.9833919132575,51.5685156710201,51.9780851095625,671360.541398246,0.0,1.0
2020-03-09,52.91,55.13,52.7,53.38,869144,49.2507249847233,51.3171889700964,49.0552486617827,49.6882196122573,933720.448871852,0.0,1.0
2020-03-10,55.25,55.25,52.59,54.74,748538,51.4288897260625,51.4288897260625,48.9528563021471,50.9541615132065,804153.554943298,0.0,1.0
2020-03-11,52.67,53.99,51.9,53.93,717763,49.0273234727911,50.2560317884183,48.3105769553419,50.2001814104353,771092.0060929,0.0,1.0
2020-03-12,47.87,51.08,46.0,48.92,1963006,44.5592932341468,47.5472884562402,42.8186231203416,45.5366748488502,2108855.19943546,0.0,1.0
2020-03-13,52.03,52.05,48.25,50.61,935264,48.4315861076385,48.4502029002996,44.9130122947061,47.1097938287063,1004753.09257578,0.0,1.0
2020-03-16,46.8,49.33,44.97,46.36,1343114,43.5632948267823,45.9183190984011,41.8598582982992,43.1537253882399,1442905.90162973,0.0,1.0
2020-03-17,49.35,49.82,46.59,47.5,962495,45.9369358910621,46.374430518596,43.3678185038416,44.2148825699179,1034007.32610121,0.0,1.0
2020-03-18,47.12,47.95,44.9,46.63,1488131,43.8611635093586,44.6337604047909,41.7946995239856,43.4050520891637,1598697.50616712,0.0,1.0
2020-03-19,46.66,47.99,45.57,46.8,2036738,43.4329772781552,44.6709939901129,42.4183620781297,43.5632948267823,2188065.40641638,0.0,1.0
2020-03-20,44.86,47.39,44.46,47.27,942084,41.7574659386636,44.1124902102824,41.3851300854432,44.0007894543162,1012079.81111874,0.0,1.0
2020-03-23,43.11,44.63,42.46,44.63,1218879,40.1284965808245,41.5433728230619,39.5234508193414,41.5433728230619,1309440.37696915,0.0,1.0
2020-03-24,46.85,46.93,45.02,45.43,1407316,43.6098368084349,43.6843039790789,41.9064002799517,42.2880445295026,1511878.04003081,0.0,1.0
2020-03-25,47.72,49.44,46.42,47.07,1588967,44.4196672891891,46.0207114580367,43.209575766223,43.8146215277061,1707025.51071233,0.0,1.0
2020-03-26,50.55,50.71,48.22,48.22,1566548,47.1968273343965,47.3462139293224,45.0213850457883,45.0213850457883,1677845.86109855,0.1535,1.0
2020-03-27,49.11,50.31,48.65,48.97,1531522,45.8523479800636,46.9727474420077,45.4228615196516,45.7216347095034,1640331.38396102,0.0,1.0
2020-03-30,50.51,50.59,49.2,49.6,941867,47.1594806856651,47.234173983128,45.9363779397094,46.3098444270241,1008783.41911981,0.0,1.0
2020-03-31,49.7,50.65,49.56,50.35,1326542,46.4032110488528,47.2901939562252,46.2724977782926,47.0100940907392,1420788.25817874,0.0,1.0
2020-04-01,47.78,48.67,47.43,48.35,1442056,44.6105719097422,45.4415348440174,44.2837887333418,45.1427616541656,1544509.1315889,0.0,1.0
2020-04-02,49.25,49.32,47.67,47.67,792567,45.9830612506237,46.0484178859038,44.5078686257306,44.5078686257306,848876.166318104,0.0,1.0
2020-04-03,48.57,49.44,48.11,49.1,1378031,45.3481682221887,46.1604578320982,44.9186817617768,45.8430113178807,1475935.37498723,0.0,1.0
2020-04-06,51.64,52.0,50.24,50.42,802831,48.2145235123291,48.5506433509124,46.9073908067276,47.0754507260192,859869.388305758,0.0,1.0
2020-04-07,51.67,53.41,51.64,53.39,1137746,48.2425334988777,49.8671127186967,48.2145235123291,49.848439394331,1218578.95007458,0.0,1.0
2020-04-08,53.21,53.5,51.64,52.22,1021617,49.6803794750394,49.9511426783425,48.2145235123291,48.7560499189354,1094199.38302428,0.0,1.0
2020-04-09,54.37,54.72,53.72,53.77,1461366,50.763432288252,51.0902154646524,50.1565492463656,50.2032325572799,1565191.04084276,0.0,1.0
2020-04-13,53.49,54.16,52.88,54.16,1120188,49.9418060161596,50.5673623824118,49.3722696230047,50.5673623824118,1199773.51441019,0.0,1.0
2020-04-14,55.08,55.1,54.34,54.65,1303613,51.4263353032356,51.4450086276014,50.7354223017034,51.0248588293723,1396230.23139046,0.0,1.0
2020-04-15,53.7,53.99,53.27,53.97,729579,50.1378759219999,50.408639125303,49.7363994481366,50.3899658009373,781413.085008832,0.0,1.0
2020-04-16,53.85,53.96,53.17,53.82,911827,50.2779258547429,50.3806291387544,49.6430328263079,50.2499158681943,976609.180176991,0.0,1.0
2020-04-17,55.33,55.4,54.49,54.99,852336,51.6597518578073,51.7251084930874,50.8754722344464,51.3423053435898,912891.548720685,0.0,1.0
2020-04-20,54.58,55.27,54.49,54.64,1594097,50.9595021940922,51.6037318847101,50.8754722344464,51.0155221671894,1707352.12303716,0.0,1.0
2020-04-21,52.98,53.94,52.89,53.94,842067,49.4656362448334,50.3619558143887,49.3816062851876,50.3619558143887,901892.971500184,0.0,1.0
2020-04-22,54.08,54.31,53.45,53.93,639111,50.4926690849488,50.7074123151548,49.9044593674282,50.3526191522058,684517.643974238,0.0,1.0
2020-04-23,54.02,54.94,53.95,54.31,619667,50.4366491118516,51.2956220326755,50.3712924765716,50.7074123151548,663692.214480089,0.0,1.0
2020-04-24,54.82,54.9,53.94,54.43,716787,51.1835820864811,51.258275383944,50.3619558143887,50.8194522613492,767712.257293899,0.0,1.0
2020-04-27,55.24,55.53,54.96,55.19,569983,51.5757218981615,51.8464851014647,51.3142953570412,51.5290385872472,610478.33672925,0.0,1.0
2020-04-28,54.76,56.14,54.67,56.05,711943,51.1275621133839,52.4160214946196,51.043532153738,52.3319915349738,762524.107712041,0.0,1.0
2020-04-29,55.58,55.88,55.09,55.6,1004766,51.893168412379,52.173268277865,51.4356719654185,51.9118417367447,1076151.17728441,0.0,1.0
2020-04-30,55.16,55.41,54.83,55.26,888528,51.5010286006986,51.7344451552703,51.1929187486639,51.5943952225272,951654.866158055,0.0,1.0
2020-05-01,54.17,54.48,53.88,54.34,715510,50.5766990445947,50.8661355722636,50.3059358412915,50.7354223017034,766344.530824859,0.0,1.0
2020-05-04,54.42,54.44,53.78,54.09,610814,50.8101155991664,50.8287889235321,50.2125692194628,50.5020057471317,654210.239201765,0.0,1.0
2020-05-05,55.05,55.48,54.56,54.7,673794,51.398325316687,51.7998017905503,50.9408288697265,51.0715421402866,721664.752138482,0.0,1.0
2020-05-06,54.76,55.23,54.64,55.18,484919,51.1275621133839,51.5663852359786,51.0155221671894,51.5197019250643,519370.83135534,0.0,1.0
2020-05-07,55.02,55.42,54.87,55.42,785850,51.3703153301384,51.7437818174531,51.2302653973954,51.7437818174531,841681.946511881,0.0,1.0
2020-05-08,55.71,55.79,55.4,55.62,1048575,52.0145450207563,52.0892383182192,51.7251084930874,51.9305150611105,1123072.65644041,0.0,1.0
2020-05-11,56.17,56.39,55.41,55.46,608564,52.4440314811682,52.6494380491913,51.7344451552703,51.7811284661846,651800.384420762,0.0,1.0
2020-05-12,55.13,56.47,55.12,56.32,703492,51.47301861415,52.7241313466542,51.4636819519671,52.5840814139112,753472.693154591,0.0,1.0
2020-05-13,54.52,55.48,54.04,55.1,1198039,50.903482220995,51.7998017905503,50.4553224362174,51.4450086276014,1283155.56087949,0.0,1.0
2020-05-14,54.94,54.94,53.79,54.27,856492,51.2956220326755,51.2956220326755,50.2219058816457,50.6700656664233,917342.818262841,0.0,1.0
2020-05-15,55.37,55.4,54.52,54.7,558383,51.6970985065388,51.7251084930874,50.903482220995,51.0715421402866,598054.196524964,0.0,1.0
2020-05-18,56.61,56.83,56.22,56.45,614948,52.8548446172144,53.0602511852375,52.4907147920825,52.7054580222885,658637.945719397,0.0,1.0
2020-05-19,56.22,56.89,56.16,56.69,673392,52.4907147920825,53.1162711583347,52.4346948189853,52.9295379146773,721234.19141761,0.0,1.0
2020-05-20,56.82,57.1,56.69,56.93,811745,53.0509145230546,53.3123410641749,52.9295379146773,53.1536178070662,869416.69742481,0.0,1.0
2020-05-21,56.22,56.78,56.1,56.78,640061,52.4907147920825,53.0135678743231,52.3786748458881,53.0135678743231,685535.138215106,0.0,1.0
2020-05-22,56.47,56.49,56.1,56.23,445703,52.7241313466542,52.74280467102,52.3786748458881,52.5000514542654,477368.669092301,0.0,1.0
2020-05-26,56.67,57.56,56.65,57.47,680844,52.9108645903116,53.7418275245868,52.8921912659459,53.657797564941,729215.630452293,0.0,1.0
2020-05-27,57.56,57.56,56.35,57.03,645549,53.7418275245868,53.7418275245868,52.6120914004598,53.2469844288948,691413.041787616,0.0,1.0
2020-05-28,57.88,58.49,57.72,57.9,963260,54.0406007144386,54.6101371075935,53.8912141195127,54.0592740388043,1031696.3183776,0.0,1.0
2020-05-29,58.49,58.56,57.4,58.08,448937,54.6101371075935,54.6754937428736,53.5924409296609,54.2273339580959,480832.43369753,0.0,1.0
2020-06-01,58.49,58.6,58.15,58.39,461708,54.6101371075935,54.7128403916051,54.292690593376,54.5167704857649,494510.769434507,0.0,1.0
2020-06-02,58.72,58.72,58.18,58.62,443931,54.8248803377995,54.8248803377995,54.3207005799246,54.7315137159708,475470.774571439,0.0,1.0
2020-06-03,58.99,59.13,58.77,59.08,479752,55.0769702167369,55.2076834872971,54.8715636487138,55.1610001763827,513836.733731587,0.0,1.0
2020-06-04,58.65,59.12,58.32,58.96,406237,54.7595237025194,55.1983468251142,54.4514138504848,55.0489602301883,435098.745186927,0.0,1.0
2020-06-05,59.49,59.76,58.97,59.25,766341,55.5438033258803,55.7958932048177,55.0582968923712,55.3197234334915,820786.898990725,0.0,1.0
2020-06-08,59.86,59.89,59.31,59.33,551657,55.8892598266464,55.917269813195,55.3757434065887,55.3944167309544,590850.337299618,0.0,1.0
2020-06-09,59.66,59.87,59.49,59.72,455440,55.7025265829891,55.8985964888293,55.5438033258803,55.7585465560863,487797.449537915,0.0,1.0
2020-06-10,59.57,59.92,59.35,59.85,529067,55.6184966233432,55.9452797997436,55.4130900553202,55.8799231644635,566655.395298341,0.0,1.0
2020-06-11,56.53,58.81,56.5,58.62,931025,52.7801513197514,54.9089102974453,52.7521413332028,54.7315137159708,997171.132215085,0.0,1.0
2020-06-12,56.85,57.82,55.91,57.76,589605,53.0789245096032,53.9845807413414,52.2012782644136,53.9285607682442,631494.412512741,0.0,1.0
2020-06-15,57.33,57.53,55.8,55.9,595987,53.5270842943809,53.7138175380382,52.0985749804021,52.1919416022308,638329.831718236,0.0,1.0
2020-06-16,58.27,58.77,57.52,58.77,488670,54.4047305395704,54.8715636487138,53.7044808758554,54.8715636487138,523388.327036917,0.0,1.0
2020-06-17,58.29,58.73,58.17,58.5,405290,54.4234038639362,54.8342169999824,54.3113639177418,54.6194737697764,434084.464085767,0.0,1.0
2020-06-18,58.29,58.39,58.0,58.17,280358,54.4234038639362,54.5167704857649,54.152640660633,54.3113639177418,300276.474085611,0.0,1.0
2020-06-19,58.55,59.17,58.0,59.17,312829,54.6661570806907,55.2450301360285,54.152640660633,55.2450301360285,335054.427238487,0.0,1.0
2020-06-22,58.7,58.84,58.19,58.35,278455,54.8062070134337,54.9369202839939,54.3300372421075,54.4794238370334,298238.272464167,0.0,1.0
2020-06-23,59.0,59.48,58.92,59.23,336752,55.0863068789198,55.5344666636974,55.0116135814568,55.3010501091257,360677.074316687,0.0,1.0
2020-06-24,57.6,58.8,57.35,58.74,552463,53.7791741733183,54.8995736352624,53.5457576187466,54.8435536621652,591713.600834501,0.0,1.0
2020-06-25,58.03,58.06,56.95,57.41,326697,54.3235949452013,54.3516788302324,53.3125750840809,53.7431946545581,348986.972035338,0.1531,1.0
2020-06-26,57.12,57.94,56.89,57.83,377398,53.4717170992573,54.2393432901079,53.2564073140187,54.1363690449938,403147.213694011,0.0,1.0
2020-06-29,57.62,57.63,56.99,57.26,393728,53.939781849776,53.9491431447863,53.3500202641224,53.6027752294025,420591.381388655,0.0,1.0
2020-06-30,58.42,58.63,57.67,57.76,415808,54.6886854506059,54.8852726458238,53.9865883248278,54.0708399799212,444177.861651836,0.0,1.0
2020-07-01,58.76,58.99,58.33,58.72,649634,55.0069694809586,55.2222792661972,54.6044337955125,54.9695243009171,693957.40576499,0.0,1.0
2020-07-02,59.23,59.56,59.07,59.35,278865,55.4469503464462,55.7558730817886,55.2971696262802,55.5592858865707,297891.477291296,0.0,1.0
2020-07-06,59.89,60.09,59.67,59.72,425231,56.0647958171309,56.2520217173384,55.8588473269027,55.9056538019545,454243.776666326,0.0,1.0
2020-07-07,59.57,60.22,59.55,59.69,361230,55.7652343767989,56.3737185524733,55.7465117867782,55.8775699169234,385876.09897956,0.0,1.0
2020-07-08,59.67,59.92,59.29,59.88,377299,55.8588473269027,56.092879702162,55.5031181165085,56.0554345221205,403041.459095005,0.0,1.0
2020-07-09,59.66,60.01,58.99,59.85,477290,55.8494860318923,56.1771313572554,55.2222792661972,56.0273506370894,509854.672319447,0.0,1.0
2020-07-10,60.1,60.1,59.3,59.7,330600,56.2613830123488,56.2613830123488,55.5124794115188,55.8869312119338,353156.266984033,0.0,1.0
2020-07-13,59.64,61.09,59.51,60.72,366772,55.8307634418716,57.1881512183758,55.7090666067367,56.841783302992,391796.220067356,0.0,1.0
2020-07-14,60.75,60.8,59.29,59.36,457783,56.8698671880231,56.916673663075,55.5031181165085,55.5686471815811,489016.743402153,0.0,1.0
2020-07-15,61.43,61.52,60.96,61.18,472110,57.5064352487285,57.5906869038219,57.0664543832409,57.2724028734692,504321.249866401,0.0,1.0
2020-07-16,61.33,61.35,60.88,61.19,337872,57.4128222986248,57.4315448886455,56.991564023158,57.2817641684795,360924.422983755,0.0,1.0
2020-07-17,61.59,61.71,61.13,61.53,563249,57.6562159688945,57.768551509019,57.2255963984173,57.6000481988323,601678.506420115,0.0,1.0
2020-07-20,61.96,62.09,61.38,61.64,386337,58.0025838842784,58.1242807194132,57.4596287736767,57.7030224439464,412696.106224472,0.0,1.0
2020-07-21,61.71,62.32,61.58,62.32,328924,57.768551509019,58.3395905046518,57.6468546738841,58.3395905046518,351365.916398839,0.0,1.0
2020-07-22,62.1,62.16,61.61,61.87,355115,58.1336420144236,58.1898097844858,57.6749385589153,57.918332229185,379343.883091455,0.0,1.0
2020-07-23,61.47,62.2896,61.31,62.11,413628,57.54388042877,58.3111321678203,57.394099708604,58.143003309434,441849.124017156,0.0,1.0
2020-07-24,61.13,61.349,60.8365,61.29,360934,57.2255963984173,57.4306087591445,56.9508423898628,57.3753771185833,385559.903410814,0.0,1.0
2020-07-27,61.84,61.91,61.14,61.24,310898,57.8902483441539,57.9557774092265,57.2349576934277,57.3285706435314,332110.033553545,0.0,1.0
2020-07-28,61.44,61.9,61.37,61.77,402576,57.5157965437389,57.9464161142161,57.4502674786663,57.8247192790813,430043.065146292,0.0,1.0
2020-07-29,61.74,61.9,61.38,61.56,466379,57.7966353940501,57.9464161142161,57.4596287736767,57.6281320838634,498199.233635047,0.0,1.0
2020-07-30,61.61,61.71,60.9,61.14,348937,57.6749385589153,57.768551509019,57.0102866131787,57.2349576934277,372744.368822164,0.0,1.0
2020-07-31,61.91,61.96,60.999,61.88,283679,57.9557774092265,58.0025838842784,57.1029634337814,57.9276935241954,303033.928196502,0.0,1.0
2020-08-03,62.42,62.5285,62.11,62.19,351236,58.4332034547556,58.5347735056181,58.143003309434,58.217893669517,375200.225621306,0.0,1.0
2020-08-04,62.74,62.74,62.32,62.42,303440,58.7327648950875,58.7327648950875,58.3395905046518,58.4332034547556,324143.187095085,0.0,1.0
2020-08-05,62.79,62.9,62.6765,62.87,417205,58.7795713701394,58.8825456152535,58.6733206717717,58.8544617302224,445670.176548922,0.0,1.0
2020-08-06,63.07,63.07,62.55,62.75,306082,59.0416876304299,59.0416876304299,58.5549002898904,58.7421261900979,326965.446191793,0.0,1.0
2020-08-07,62.87,62.92,62.5,62.85,404584,58.8544617302224,58.9012682052743,58.5080938148386,58.8357391402017,432188.067518053,0.0,1.0
2020-08-10,62.77,62.95,62.54,62.95,316980,58.7608487801187,58.9293520903054,58.5455389948801,58.9293520903054,338606.997908647,0.0,1.0
2020-08-11,62.16,62.95,62.041,62.95,355765,58.1898097844858,58.9293520903054,58.0784103738624,58.9293520903054,380038.231468768,0.0,1.0
2020-08-12,63.08,63.2851,62.5,62.5,610155,59.0510489254403,59.243049086103,58.5080938148386,58.5080938148386,651784.821783553,0.0,1.0
2020-08-13,63.06,63.26,62.77,62.94,291320,59.0323263354195,59.219552235627,58.7608487801187,58.919990795295,311196.260428883,0.0,1.0
2020-08-14,63.08,63.225,62.87,63.08,337435,59.0510489254403,59.1867877030907,58.8544617302224,59.0510489254403,360457.607228546,0.0,1.0
2020-08-17,63.46,63.5333,63.2457,63.29,316290,59.4067781358345,59.4753964282605,59.2061655837622,59.2476361206581,337869.920400423,0.0,1.0
2020-08-18,63.72,63.795,63.2,63.58,327930,59.6501718061042,59.720381518682,59.1633844655648,59.519113675959,350304.097495687,0.0,1.0
2020-08-19,63.59,64.03,63.5,63.81,352707,59.5284749709694,59.9403719514258,59.444223315876,59.7344234611976,376771.589410579,0.0,1.0
2020-08-20,63.68,63.7399,63.18,63.34,266637,59.6127266260627,59.6688007831749,59.144661875544,59.29444259571,284829.181971633,0.0,1.0
2020-08-21,63.72,63.83,63.4522,63.71,294310,59.6501718061042,59.7531460512183,59.3994763257264,59.6408105110938,314390.262964522,0.0,1.0
2020-08-24,63.95,64.1069,63.68,64.06,605967,59.8654815913428,60.0123603100556,59.6127266260627,59.9684558364569,647311.081777114,0.0,1.0
2020-08-25,64.28,64.31,63.9539,64.12,418557,60.1744043266852,60.2024882117163,59.8691324963969,60.0246236065192,447114.421173733,0.0,1.0
2020-08-26,65.01,65.0799,64.19,64.29,356755,60.8577788624425,60.923214314565,60.0901526715918,60.1837656216955,381095.777458829,0.0,1.0
2020-08-27,64.8175,65.25,64.645,65.14,359148,60.6775739334928,61.0824499426915,60.5160915945638,60.9794756975773,383652.047715613,0.0,1.0
2020-08-28,65.03,65.04,64.65,64.96,637227,60.8765014524632,60.8858627474736,60.520772242069,60.8109723873906,680703.897584497,0.0,1.0
2020-08-31,65.08,65.29,64.92,64.97,488498,60.9233079275151,61.119895122733,60.7735272073491,60.820333682401,521827.374800866,0.0,1.0
2020-09-01,65.31,65.33,64.97,65.16,470897,61.1386177127537,61.1573403027745,60.820333682401,60.9981982875981,503025.488971508,0.0,1.0
2020-09-02,66.41,66.55,65.49,65.58,543419,62.1683601638949,62.2994182940401,61.3071210229404,61.3913726780338,580495.539770709,0.0,1.0
2020-09-03,64.18,66.3,63.75,66.3,461760,60.0807913765814,62.0653859187808,59.6782556911353,62.0653859187808,493265.087243035,0.0,1.0
2020-09-04,63.8,64.479,62.63,64.25,724467,59.7250621661872,60.3606940973916,58.6297906499734,60.146320441654,773896.132102607,0.0,1.0
2020-09-08,62.25,62.979,62.17,62.9729,713921,58.2740614395792,58.9564998458355,58.1991710794962,58.9507894558792,762630.596737774,0.0,1.0
2020-09-09,63.51,63.96,62.774,62.774,822127,59.4535846108864,59.8748428863532,58.7645932981228,58.7645932981228,878219.305223177,0.0,1.0
2020-09-10,62.5,63.87,62.3,63.71,629598,58.5080938148386,59.7905912312598,58.3208679146311,59.6408105110938,672554.384091389,0.0,1.0
2020-09-11,62.86,63.24,62.32,62.8,559110,58.845100435212,59.2008296456063,58.3395905046518,58.7889326651498,597257.109599041,0.0,1.0
2020-09-14,63.46,63.83,63.27,63.37,396490,59.4067781358345,59.7531460512183,59.2289135306374,59.3225264807411,423541.827878098,0.0,1.0
2020-09-15,63.9,64.21,63.8191,63.84,615184,59.818675116291,60.1088752616125,59.742942239657,59.7625073462287,657156.941767409,0.0,1.0
2020-09-16,63.45,64.319,63.44,64.28,560937,59.3974168408241,60.2109133772256,59.3880555458137,60.1744043266852,599208.762653427,0.0,1.0
2020-09-17,62.98,63.35,62.537,62.65,408340,58.9574359753365,59.3038038907204,58.542730606377,58.6485132399942,436200.332910648,0.0,1.0
2020-09-18,62.59,63.24,62.03,63.21,816594,58.5923454699319,59.2008296456063,58.068112949351,59.1727457605751,872308.798189836,0.0,1.0
2020-09-21,61.88,61.98,61.0915,61.81,836432,57.9276935241954,58.0213064742991,57.1895554126274,57.8621644591228,893500.310665423,0.0,1.0
2020-09-22,62.57,62.71,61.8,62.14,491530,58.5736228799112,58.7046810100564,57.8528031641124,58.1710871944651,525066.242923962,0.0,1.0
2020-09-23,61.71,62.92,61.58,62.82,449547,57.768551509019,58.9012682052743,57.6468546738841,58.8076552551705,480218.815347463,0.0,1.0
2020-09-24,61.6399,62.11,61.08,61.35,385687,57.810958175416,58.2518565454371,57.2858379938061,57.5390661578259,411231.864366672,0.1154,1.0
2020-09-25,62.43,62.565,61.2485,61.43,330775,58.551978813905,58.6785928959149,57.4438711257962,57.6140967249429,352682.926663034,0.0,1.0
2020-09-28,63.22,63.3992,62.91,63.19,678030,59.2929056641851,59.4609741345271,59.0021622166068,59.2647692015162,722937.358522673,0.0,1.0
2020-09-29,63.01,63.37,62.86,63.22,417425,59.095950425503,59.4335879775294,58.9552681121587,59.2929056641851,445071.939119695,0.0,1.0
2020-09-30,63.27,63.9,62.99,63.2,611019,59.3397997686332,59.9306654846793,59.0771927837238,59.2741480224058,651488.07850267,0.0,1.0
2020-10-01,63.62,63.91,63.3264,63.8,538599,59.6680584997699,59.9400443055689,59.3926963184506,59.8368772757831,574271.548991864,0.0,1.0
2020-10-02,62.89,63.3432,62.62,62.87,547362,58.9834045748276,59.4084527375452,58.7301764108078,58.9646469330483,583614.940984451,0.0,1.0
2020-10-05,63.9574,63.98,63.32,63.32,312511,59.9844999165857,60.0056960517963,59.3866938730813,59.3866938730813,333209.263379613,0.0,1.0
2020-10-06,63.07,64.1595,62.96,64.02,581631,59.1522233508407,60.174045886765,59.0490563210549,60.0432113353547,620153.649211541,0.0,1.0
2020-10-07,64.04,64.23,63.6025,63.61,323790,60.061968977134,60.2401665740368,59.6516455632131,59.6586796788803,345235.295364595,0.0,1.0
2020-10-08,64.538,64.538,64.23,64.37,439567,60.5290342574371,60.5290342574371,60.2401665740368,60.3714700664915,468680.450531298,0.0,1.0
2020-10-09,65.24,65.32,64.78,64.83,322616,61.1874274838885,61.2624580510055,60.756001722966,60.8028958274141,343983.538865759,0.0,1.0
2020-10-12,65.94,66.2977,65.49,65.7,491283,61.843944946162,62.1794253693838,61.4218980061291,61.6188532448111,523821.710406759,0.0,1.0
2020-10-13,65.88,66.06,65.64,65.9,305927,61.7876720208243,61.9564907968375,61.5625803194734,61.8064296626035,326189.191157863,0.0,1.0
2020-10-14,65.46,66.1041,65.332,66.06,385468,61.3937615434602,61.9978513969607,61.273712636073,61.9564907968375,410998.359534265,0.0,1.0
2020-10-15,65.06,65.1396,64.53,64.67,528127,61.0186087078754,61.0932641221567,60.5215312007254,60.6528346931801,563105.966320817,0.0,1.0
2020-10-16,65.11,65.7473,65.11,65.26,392249,61.0655028123235,61.663215067619,61.0655028123235,61.2061851256678,418228.47948197,0.0,1.0
2020-10-19,64.18,65.456,64.0,65.34,449932,60.1932724695887,61.3900100151044,60.0244536935755,61.2812156927847,479731.94636642,0.0,1.0
2020-10-20,64.28,64.87,64.15,64.59,446306,60.2870606784849,60.8404111109726,60.1651360069198,60.5778041260632,475865.788730322,0.0,1.0
2020-10-21,64.0,64.565,63.98,64.1526,743320,60.0244536935755,60.5543570738391,60.0056960517963,60.1675745003511,792551.653078881,0.0,1.0
2020-10-22,64.14,64.25,63.7,64.05,417079,60.1557571860302,60.258924215816,59.7430890668869,60.0713477980236,444703.022809135,0.0,1.0
2020-10-23,64.47,64.4973,64.08,64.42,593341,60.4652582753877,60.4908624564164,60.0994842606925,60.4183641709396,632639.227236555,0.0,1.0
2020-10-26,63.53,63.99,62.86,63.99,475738,59.5836491117633,60.0150748726859,58.9552681121587,60.0150748726859,507247.132234355,0.0,1.0
2020-10-27,62.95,63.46,62.9002,63.36,379877,59.0396775001653,59.517997365536,58.992970972135,59.4242091566398,405037.055799179,0.0,1.0
2020-10-28,61.04,62.325,60.97,61.95,793256,57.2483227102476,58.453501194564,57.1826709640203,58.1017954112032,845795.019795971,0.0,1.0
2020-10-29,61.1,61.68,60.4101,60.91,659824,57.3045956355854,57.8485672471834,56.6575507824104,57.1263980386826,703525.536701715,0.0,1.0
2020-10-30,60.98,61.17,60.2855,60.83,712647,57.1920497849099,57.3702473818127,56.5406906741257,57.0513674715656,759847.115524546,0.0,1.0
2020-11-02,62.08,62.2871,61.525,61.73,353512,58.2237200827682,58.4179554633923,57.7031955233943,57.8954613516315,376925.846180947,0.0,1.0
2020-11-03,63.05,63.4194,62.626,62.82,273520,59.1334657090615,59.4799193527241,58.7358037033416,58.9177528286002,291635.807122283,0.0,1.0
2020-11-04,64.15,65.0725,63.5449,63.65,468943,60.1651360069198,61.0303322339874,59.5976235548888,59.6961949624388,500002.08503709,0.0,1.0
2020-11-05,64.67,65.28,64.5501,64.99,1330879,60.6528346931801,61.224942767447,60.5403826307136,60.952956961648,1419025.92624706,0.0,1.0
2020-11-06,64.95,65.17,64.4923,64.74,419338,60.9154416780895,61.1217757376612,60.4861730459716,60.7184864394075,447111.641148889,0.0,1.0
2020-11-09,65.14,67.72,65.0556,67.45,680173,61.0936392749923,63.5133750645146,61.0144820266839,63.2601469004948,725222.293937499,0.0,1.0
2020-11-10,65.91,66.02,64.98,65.29,560118,61.8158084834932,61.918975513279,60.9435781407584,61.2343215883366,597215.797798036,0.0,1.0
2020-11-11,66.08,66.2644,65.76,66.2644,717528,61.9752484386167,62.1481938958213,61.6751261701488,62.1481938958213,765051.394460506,0.0,1.0
2020-11-12,65.48,65.89,65.09,65.89,543461,61.4125191852394,61.7970508417139,61.0467451705442,61.7970508417139,579455.569517707,0.0,1.0
2020-11-13,66.36,66.4899,65.7791,65.7791,317997,62.2378554235261,62.3596863068823,61.693039718048,61.693039718048,339058.612742997,0.0,1.0
2020-11-16,66.84,66.8966,66.47,66.76,430713,62.6880388262279,62.7411229524632,62.3410224533119,62.613008259111,459240.031416569,0.0,1.0
2020-11-17,66.35,66.65,66.18,66.44,816883,62.2284766026365,62.5098412293251,62.0690366475129,62.3128859906431,870986.885893068,0.0,1.0
2020-11-18,65.675,66.5867,65.675,66.39,460272,61.595406192587,62.4504732930938,61.595406192587,62.265991886195,490756.786398756,0.0,1.0
2020-11-19,65.88,65.95,65.3313,65.58,376053,61.7876720208243,61.8533237670516,61.2730561186108,61.5063073941357,400959.784205016,0.0,1.0
2020-11-20,65.46,65.9514,65.37,65.88,368770,61.3937615434602,61.8546368019762,61.3093521554536,61.7876720208243,393194.415737366,0.0,1.0
2020-11-23,65.67,65.86,65.2817,65.73,503848,61.5907167821422,61.768914379045,61.2265371669983,61.64698970748,537218.916887058,0.0,1.0
2020-11-24,66.15,66.33,65.82,65.82,427159,62.0409001848441,62.2097189608572,61.7313990954866,61.7313990954866,455450.642492495,0.0,1.0
2020-11-25,66.07,66.204,65.8795,66.18,491457,61.9658696177271,62.091545817648,61.7872030797798,62.0690366475129,524007.23479415,0.0,1.0
2020-11-27,66.23,66.2962,66.08,66.28,125342,62.115930751961,62.1780185462503,61.9752484386167,62.1628248564091,133643.665312669,0.0,1.0
2020-11-30,66.11,66.17,65.62,66.14,382126,62.0033849012856,62.0596578266233,61.5438226776941,62.0315213639544,407435.011817818,0.0,1.0
2020-12-01,66.64,67.1282,66.53,66.6699,615404,62.5004624084355,62.9583364442668,62.3972953786497,62.5285050828955,656163.506311354,0.0,1.0
2020-12-02,66.4,66.835,66.26,66.62,444279,62.2753707070846,62.6833494157831,62.1440672146299,62.4817047666563,473704.536240424,0.0,1.0
2020-12-03,66.29,66.56,66.05,66.41,548076,62.1722036772988,62.4254318413185,61.9471119759478,62.2847495279742,584376.230712022,0.0,1.0
2020-12-04,66.92,66.92,66.3192,66.33,310159,62.7630693933449,62.7630693933449,62.1995898342964,62.2097189608572,330701.485453496,0.0,1.0
2020-12-07,66.57,67.0,66.3839,67.0,421874,62.4348106622081,62.8380999604619,62.2602708054523,62.8380999604619,449815.605783512,0.0,1.0
2020-12-08,67.01,67.07,66.3,66.39,293948,62.8474787813515,62.9037517066892,62.1815824981884,62.265991886195,313416.79669487,0.0,1.0
2020-12-09,66.81,67.15,66.51,67.15,407607,62.6599023635591,62.9787822738062,62.3785377368704,62.9787822738062,434603.672249533,0.0,1.0
2020-12-10,66.4,66.7777,66.2279,66.72,505379,62.2753707070846,62.6296087720856,62.1139611995742,62.5754929755525,538851.318249679,0.0,1.0
2020-12-11,66.51,66.61,66.0999,66.3,556077,62.3785377368704,62.4723259457666,61.9939122921871,62.1815824981884,592907.15383569,0.0,1.0
2020-12-14,66.23,67.2467,66.18,66.99,461874,62.115930751961,63.0694754718088,62.0690366475129,62.8287211395722,492464.890241289,0.0,1.0
2020-12-15,66.93,67.0644,66.427,66.6,423314,62.7724482142345,62.898499566991,62.3006935234866,62.462947124877,451350.980023992,0.0,1.0
2020-12-16,67.0,67.2364,66.81,67.02,510734,62.8380999604619,63.0598152862925,62.6599023635591,62.8568576022411,544560.991206464,0.0,1.0
2020-12-17,67.52,67.59,67.27,67.27,420190,63.3257986467222,63.3914503929495,63.0913281244816,63.0913281244816,448020.070907839,0.0,1.0
2020-12-18,67.58,67.65,67.0102,67.59,453756,63.3820715720599,63.4477233182872,62.8476663577693,63.3914503929495,483809.217960583,0.0,1.0
2020-12-21,66.88,67.04,65.87,66.87,314698,62.7255541097864,62.8756152440204,61.7782931999347,62.7161752888968,335541.113007342,0.0,1.0
2020-12-22,66.62,66.97,66.49,66.97,777551,62.4817047666563,62.809963497793,62.3597800950912,62.809963497793,829049.844485735,0.0,1.0
2020-12-23,66.63,67.006,66.63,66.88,300730,62.4910835875459,62.8437272529956,62.4910835875459,62.7255541097864,320647.982874686,0.0,1.0
2020-12-24,66.76,66.76,66.4401,66.55,176054,62.8078063689884,62.8078063689884,62.5068444568039,62.6102383741189,187132.232750661,0.2077,1.0
2020-12-28,66.96,67.18,66.79,67.09,380432,62.9959663641022,63.2029423587274,62.8360303682555,63.1182703609262,404370.758800138,0.0,1.0
2020-12-29,66.92,67.3499,66.69,67.25,357522,62.9583343650794,63.3627842745766,62.7419503706986,63.2687983570172,380019.14252151,0.0,1.0
2020-12-30,67.05,67.24,66.92,67.04,499090,63.0806383619034,63.2593903572615,62.9583343650794,63.0712303621477,530495.336905311,0.0,1.0
2020-12-31,67.5,67.6,66.85,67.0,328552,63.5039983509095,63.5980783484664,62.8924783667896,63.033598363125,349226.199544999,0.0,1.0
2021-01-04,66.47,67.63,65.81,67.62,697534,62.5349743760734,63.6263023477334,61.9140463921978,63.6168943479778,741426.464831811,0.0,1.0
2021-01-05,66.71,66.82,66.0033,66.31,462062,62.7607663702099,62.8642543675225,62.0959030274753,62.3844463799823,491137.342685972,0.0,1.0
2021-01-06,67.54,67.79,66.47,66.48,643777,63.5416303499322,63.7768303438245,62.5349743760734,62.5443823758291,684286.794980645,0.0,1.0
2021-01-07,67.94,68.06,67.371,67.467,696075,63.9179503401598,64.0308463372281,63.3826351540611,63.4729519517157,739875.656968411,0.0,1.0
2021-01-08,68.11,68.24,67.4598,68.12,380667,64.0778863360066,64.2001903328305,63.4661781918916,64.0872943357623,404620.546221591,0.0,1.0
2021-01-11,67.89,68.1682,67.79,67.92,405179,63.8709103413814,64.1326408945847,63.7768303438245,63.8991343406485,430674.968666887,0.0,1.0
2021-01-12,67.84,67.95,67.47,67.87,651078,63.8238703426029,63.9273583399155,63.4757743516424,63.85209434187,692047.211848837,0.0,1.0
2021-01-13,67.65,67.9,67.46,67.72,627637,63.6451183472448,63.8803183411371,63.4663663518867,63.7109743455347,667131.182290245,0.0,1.0
2021-01-14,67.33,67.83,67.28,67.73,457452,63.3440623550627,63.8144623428472,63.2970223562843,63.7203823452903,486237.257524711,0.0,1.0
2021-01-15,67.32,67.589,66.79,67.08,825330,63.334654355307,63.5877295487351,62.8360303682555,63.1088623611705,877264.053393296,0.0,1.0
2021-01-19,67.45,67.71,67.35,67.66,1311755,63.456958352131,63.701566345779,63.3628783545741,63.6545263470005,1394297.44267011,0.0,1.0
2021-01-20,68.08,68.19,67.521,67.69,693745,64.0496623367395,64.1531503340521,63.5237551503964,63.6827503462676,737399.041257838,0.0,1.0
2021-01-21,67.9,68.16,67.86,68.05,686720,63.8803183411371,64.124926334785,63.8426863421143,64.0214383374724,729931.991744204,0.0,1.0
2021-01-22,67.4391,67.69,67.26,67.58,454460,63.4467036323973,63.6827503462676,63.2782063567729,63.579262348955,483056.985333282,0.0,1.0
2021-01-25,67.62,67.7698,67.11,67.44,527763,63.6168943479778,63.757826184318,63.1370863604375,63.4475503523753,560972.591098113,0.0,1.0
2021-01-26,67.61,67.82,67.48,67.82,659063,63.6074863482221,63.8050543430915,63.4851823513981,63.8050543430915,700534.669552234,0.0,1.0
2021-01-27,66.49,67.19,66.24,67.13,642611,62.5537903755847,63.2123503584831,62.3185903816925,63.1559023599489,683047.424200162,0.0,1.0
2021-01-28,66.74,67.43,66.63,66.75,523519,62.788990369477,63.4381423526196,62.6855023721644,62.7983983692327,556461.5365592,0.0,1.0
2021-01-29,65.61,66.61,65.44,66.55,631885,61.725886397084,62.666686372653,61.5659504012373,62.6102383741189,671646.488529949,0.0,1.0
2021-02-01,66.32,66.565,65.8784,66.04,546971,62.393854379738,62.6243503737524,61.9783971105267,62.1304303865787,581389.258294966,0.0,1.0
2021-02-02,67.06,67.4296,66.65,66.78,435483,63.0900463616591,63.4377660326294,62.7043183716758,62.8266223684998,462885.853857091,0.0,1.0
2021-02-03,66.86,67.13,66.66,67.11,791983,62.9018863665453,63.1559023599489,62.7137263714315,63.1370863604375,841818.686826581,0.0,1.0
2021-02-04,67.19,67.2256,66.8196,66.99,341906,63.2123503584831,63.2458428376133,62.8638780475323,63.0241903633693,363420.502634689,0.0,1.0
2021-02-05,67.76,67.8899,67.61,67.64,440752,63.7486063445574,63.8708162613838,63.6074863482221,63.6357103474891,468486.406723616,0.0,1.0
2021-02-08,68.25,68.306,67.96,68.306,355808,64.2095983325862,64.2622831312181,63.9367663396712,64.2622831312181,378197.288732703,0.0,1.0
2021-02-09,68.54,68.64,68.18,68.22,469358,64.4824303255013,64.5765103230582,64.1437423342964,64.1813743333192,498892.444928174,0.0,1.0
2021-02-10,68.35,68.94,68.09,68.75,510298,64.3036783301431,64.8587503157289,64.0590703364952,64.6799983203708,542408.6025208,0.0,1.0
2021-02-11,68.4,68.62,68.12,68.51,407551,64.3507183289216,64.5576943235468,64.0872943357623,64.4542063262342,433196.227235761,0.0,1.0
2021-02-12,68.73,68.79,68.3,68.3,437164,64.6611823208594,64.7176303193935,64.2566383313647,64.2566383313647,464672.631114374,0.0,1.0
2021-02-16,68.48,68.97,68.37,68.886,412716,64.4259823269671,64.8869743149959,64.3224943296545,64.8079471170481,438686.235881729,0.0,1.0
2021-02-17,68.73,68.73,68.1225,68.25,606961,64.6611823208594,64.6611823208594,64.0896463357012,64.2095983325862,645154.140903212,0.0,1.0
2021-02-18,68.75,68.7896,68.14,68.3,331484,64.6799983203708,64.7172539994033,64.1061103352736,64.2566383313647,352342.696224568,0.0,1.0
2021-02-19,68.11,68.96,68.09,68.96,293520,64.0778863360066,64.8775663152402,64.0590703364952,64.8775663152402,311989.80402021,0.0,1.0
2021-02-22,67.64,67.91,67.5,67.73,452945,63.6357103474891,63.8897263408928,63.5039983509095,63.7203823452903,481446.653658811,0.0,1.0
2021-02-23,67.65,67.8362,67.005,67.52,550411,63.6451183472448,63.8202953026958,63.0383023630028,63.5228143504208,585045.720974952,0.0,1.0
2021-02-24,67.97,68.15,67.26,67.58,600669,63.9461743394269,64.1155183350293,63.2782063567729,63.579262348955,638466.21555947,0.0,1.0
2021-02-25,66.99,68.0599,66.82,67.87,531188,63.0241903633693,64.0307522572306,62.8642543675225,63.85209434187,564613.109900134,0.0,1.0
2021-02-26,66.5,67.55,66.45,67.34,629736,62.5631983753404,63.5510383496879,62.516158376562,63.3534703548184,669362.262280156,0.0,1.0
2021-03-01,67.65,67.985,67.06,67.06,438093,63.6451183472448,63.9602863390604,63.0900463616591,63.0900463616591,465660.08862301,0.0,1.0
2021-03-02,67.38,67.7927,67.24,67.73,346784,63.3911023538412,63.7793705037585,63.2593903572615,63.7203823452903,368605.451748925,0.0,1.0
2021-03-03,66.61,67.38,66.61,67.31,763930,62.666686372653,63.3911023538412,62.666686372653,63.3252463555514,812000.446256335,0.0,1.0
2021-03-04,65.71,66.87,65.07,66.49,704543,61.8199663946409,62.911294366301,61.2178544102767,62.5537903755847,748876.507542283,0.0,1.0
2021-03-05,67.17,67.31,65.6144,66.1785,451184,63.1935343589717,63.3252463555514,61.7300259169765,62.260731183195,479574.842385713,0.0,1.0
2021-03-08,67.27,68.3299,67.18,67.43,591951,63.2876143565286,64.2847682506342,63.2029423587274,63.4381423526196,629199.63368618,0.0,1.0
2021-03-09,67.74,68.3109,67.71,67.85,535270,63.729790345046,64.2668930510984,63.701566345779,63.8332783423586,568951.970557025,0.0,1.0
2021-03-10,68.24,68.5058,67.87,68.12,530307,64.2001903328305,64.4502549663368,63.85209434187,64.0872943357623,563676.672800987,0.0,1.0
2021-03-11,68.72,69.14,68.485,68.55,451085,64.6517743211037,65.0469103108427,64.430686326845,64.4918383252569,479469.612791144,0.0,1.0
2021-03-12,68.87,68.895,68.49,68.67,299400,64.792894317439,64.8164143168283,64.4353903267228,64.6047343223252,318239.804182512,0.0,1.0
2021-03-15,69.22,69.3,68.58,68.96,473166,65.1221743088882,65.1974383069337,64.520062324524,64.8775663152402,502940.064080903,0.0,1.0
2021-03-16,69.2,69.4199,69.091,69.36,338036,65.1033583093768,65.3102402240044,65.0008111120398,65.2538863054679,359306.982119705,0.0,1.0
2021-03-17,69.22,69.3495,68.84,69.14,526722,65.1221743088882,65.2440079057244,64.764670318172,65.0469103108427,559866.085967338,0.0,1.0
2021-03-18,68.79,69.259,68.61,68.72,264403,64.7176303193935,65.1588655079354,64.5482863237911,64.6517743211037,281040.611039642,0.0,1.0
2021-03-19,68.59,68.9991,68.3908,68.92,466049,64.5294703242797,64.914351594285,64.3420629691464,64.8399343162175,495375.225449084,0.0,1.0
2021-03-22,69.2,69.315,68.6,68.6,333283,65.1033583093768,65.2115503065672,64.5388783240354,64.5388783240354,354254.898655178,0.0,1.0
2021-03-23,69.1,69.65,68.9,69.23,549763,65.0092783118199,65.5267182983829,64.8211183167061,65.1315823086439,584356.945446862,0.0,1.0
2021-03-24,69.16,69.71,69.12,69.21,365268,65.0657263103541,65.583166296917,65.0280943113313,65.1127663091325,388252.561102665,0.0,1.0
2021-03-25,69.39,69.44,68.5301,68.91,444778,65.5088430988471,65.5560464733238,64.6970394645958,65.0556907038702,471129.453063768,0.241,1.0
2021-03-26,70.9,70.95,69.46,69.46,417569,66.9343850080452,66.981588382522,65.5749278231145,65.5749278231145,442308.420349893,0.0,1.0
2021-03-29,71.26,71.3685,70.6514,70.75,345581,67.2742493042779,67.3766806268924,66.6996898301468,66.7927748846149,366055.397342562,0.0,1.0
2021-03-30,70.68,71.1,70.5614,71.07,552022,66.7266901603475,67.1231985059522,66.6147237560886,67.0948764812662,584727.263801643,0.0,1.0
2021-03-31,70.82,71.0886,70.68,70.83,438722,66.8588596088824,67.1124361365715,66.7266901603475,66.8683002837777,464714.657440436,0.0,1.0
2021-04-01,71.15,71.2,70.66,70.87,575676,67.170401880429,67.2176052549058,66.7078088105568,66.9060629833592,609782.675901096,0.0,1.0
2021-04-05,72.28,72.46,71.54,71.54,335442,68.2371981436038,68.4071302917201,67.5385882013477,67.5385882013477,355315.699055745,0.0,1.0
2021-04-06,72.15,72.3495,72.01,72.11,398580,68.1144693699642,68.3028108341265,67.9822999214293,68.0767066703828,422194.392263459,0.0,1.0
2021-04-07,71.84,72.1859,71.82,72.0005,459658,67.8218084482083,68.1483613928385,67.8029270984176,67.9733312802787,486891.038082786,0.0,1.0
2021-04-08,72.04,72.17,71.96,72.17,325475,68.0106219461153,68.1333507197549,67.9350965469525,68.1333507197549,344758.191133397,0.0,1.0
2021-04-09,72.46,72.52,72.04,72.05,260854,68.4071302917201,68.4637743410922,68.0106219461153,68.0200626210107,276308.635655307,0.0,1.0
2021-04-12,72.74,72.74,72.28,72.42,275470,68.67146918879,68.67146918879,68.2371981436038,68.3693675921387,291790.579649794,0.0,1.0
2021-04-13,72.6,72.7299,72.3603,72.63,405976,68.539299740255,68.6619341071457,68.3130067630134,68.5676217649411,430028.577935546,0.0,1.0
2021-04-14,72.46,72.679,72.3601,72.6267,361182,68.4071302917201,68.6138810719283,68.3128179495155,68.5645063422256,382580.698947515,0.0,1.0
2021-04-15,73.29,73.3099,72.81,72.81,477351,69.1907063080343,69.2094932510761,68.7375539130574,68.7375539130574,505632.282957886,0.0,1.0
2021-04-16,73.65,73.87,73.585,73.6748,454064,69.530570604267,69.7382654519647,69.4692062174472,69.5539834780075,480965.614252384,0.0,1.0
2021-04-19,73.49,73.69,73.2609,73.63,428589,69.3795198059414,69.5683333038484,69.1632339440889,69.5116892544763,453981.31463145,0.0,1.0
2021-04-20,73.49,73.58,73.03,73.0522,292495,69.3795198059414,69.4644858799995,68.9452487607552,68.9662070590228,309824.247993126,0.0,1.0
2021-04-21,74.04,74.1435,73.64,73.64,394577,69.8987569251857,69.9964679103526,69.5211299293716,69.5211299293716,417954.229304377,0.0,1.0
2021-04-22,73.66,74.1609,73.5124,73.97,304614,69.5400112791623,70.0128946846705,69.4006669177069,69.8326722009183,322661.253963925,0.0,1.0
2021-04-23,74.06,74.31,73.59,73.699,230942,69.9176382749764,70.1536551473602,69.4739265548949,69.5768299112542,244624.460178904,0.0,1.0
2021-04-26,73.57,74.0,73.5,74.0,289478,69.4550452051042,69.8609942256043,69.3889604808367,69.8609942256043,306628.501890816,0.0,1.0
2021-04-27,73.77,73.89,73.48,73.69,234261,69.6438587030112,69.7571468017554,69.370079131046,69.5683333038484,248140.098665337,0.0,1.0
2021-04-28,73.51,73.8494,73.37,73.78,390359,69.3984011557321,69.7188176616803,69.2662317071971,69.6532993779066,413486.328389712,0.0,1.0
2021-04-29,74.24,74.34,73.65,73.6702,420608,70.0875704230927,70.1819771720463,69.530570604267,69.5496407675556,445527.469870914,0.0,1.0
2021-04-30,74.01,74.2022,73.8919,74.05,273033,69.8704349004997,70.0518846719883,69.7589405299856,69.9081976000811,289209.196404408,0.0,1.0
2021-05-03,74.79,74.92,74.35,74.35,249541,70.6068075423371,70.7295363159767,70.1914178469416,70.1914178469416,264325.382206372,0.0,1.0
2021-05-04,74.85,74.87,74.49,74.54,250681,70.6634515917092,70.6823329414999,70.3235872954765,70.3707906699533,265532.922994119,0.0,1.0
2021-05-05,74.89,75.02,74.47,74.99,305525,70.7012142912906,70.8239430649302,70.3047059456859,70.7956210402441,323626.227347818,0.0,1.0
2021-05-06,75.36,75.45,74.9039,75.01,578993,71.1449260113722,71.2298920854303,70.7143368293952,70.8145023900349,613296.195894918,0.0,1.0
2021-05-07,75.87,75.9491,75.3919,75.47,339601,71.6264004310351,71.7010761694574,71.1750417642884,71.248773435221,359721.104438414,0.0,1.0
2021-05-10,76.1,76.7819,76.0001,76.08,301184,71.8435359536282,72.4872955747423,71.7492236114236,71.8246546038375,319028.039137632,0.0,1.0
2021-05-11,75.23,75.7223,74.84,75.6,504177,71.0221972377326,71.4869616628308,70.6540109168139,71.3715022088606,534047.62433693,0.0,1.0
2021-05-12,73.8,74.8821,73.74,74.79,535201,69.6721807276973,70.6937561581233,69.6155366783252,70.6068075423371,566909.681704539,0.0,1.0
2021-05-13,74.87,75.1985,73.89,73.89,282655,70.6823329414999,70.9924591118122,69.7571468017554,69.7571468017554,299401.264351518,0.0,1.0
2021-05-14,75.36,75.5533,75.145,75.17,262942,71.1449260113722,71.3274142570993,70.9419515011221,70.9655531883605,278520.341940234,0.0,1.0
2021-05-17,75.08,75.3304,74.86,75.24,244445,70.8805871143023,71.1169816136819,70.6728922666046,71.0316379126279,258927.46303588,0.0,1.0
2021-05-18,74.59,75.161,74.59,75.01,248521,70.4179940444301,70.9570565809547,70.4179940444301,70.8145023900349,263244.950975229,0.0,1.0
2021-05-19,74.32,74.32,73.4608,73.94,990454,70.1630958222556,70.1630958222556,69.3519530352469,69.8043501762322,1049134.73981362,0.0,1.0
2021-05-20,74.93,75.19,74.19,74.19,350891,70.738976990872,70.9844345381512,70.040367048616,70.040367048616,371679.995222333,0.0,1.0
2021-05-21,74.91,75.49,74.75,75.16,322103,70.7200956410813,71.2676547850117,70.5690448427557,70.9561125134651,341186.412592797,0.0,1.0
2021-05-24,75.1,75.34,75.0195,75.29,548817,70.899468464093,71.1260446615815,70.8234710311854,71.0788412871047,581332.379393985,0.0,1.0
2021-05-25,75.02,75.23,74.89,75.23,453648,70.8239430649302,71.0221972377326,70.7012142912906,71.0221972377326,480524.967789486,0.0,1.0
2021-05-26,75.02,75.18,74.92,75.14,334562,70.8239430649302,70.9749938632558,70.7295363159767,70.9372311636744,354383.562307309,0.0,1.0
2021-05-27,75.07,75.42,75.07,75.28,271261,70.871146439407,71.2015700607443,70.871146439407,71.0694006122093,287332.211951874,0.0,1.0
2021-05-28,75.28,75.48,75.2,75.4,291444,71.0694006122093,71.2582141101164,70.9938752130465,71.1826887109536,308710.980126528,0.0,1.0
2021-06-01,74.83,75.7295,74.7462,75.6013,308770,70.6445702419185,71.4937589487554,70.5654573862955,71.372729496597,327063.481607678,0.0,1.0
2021-06-02,74.96,75.0491,74.73,74.92,273335,70.7672990155581,70.8514154288757,70.550163492965,70.7295363159767,289529.08878853,0.0,1.0
2021-06-03,75.19,75.24,74.55,74.73,369452,70.9844345381512,71.0316379126279,70.3802313448487,70.550163492965,391340.665890208,0.0,1.0
2021-06-04,75.56,75.6,75.2995,75.49,263298,71.3337395092792,71.3715022088606,71.0878099282553,71.2676547850117,278897.433624828,0.0,1.0
2021-06-07,75.1,75.59,74.96,75.48,234855,70.899468464093,71.3620615339653,70.7672990155581,71.2582141101164,248769.290970532,0.0,1.0
2021-06-08,74.93,75.1845,74.61,75.18,372208,70.738976990872,70.9792421669587,70.4368753942208,70.9749938632558,394259.948706903,0.0,1.0
2021-06-09,74.72,75.03,74.6895,75.03,220719,70.5407228180696,70.8333837398256,70.5119287596388,70.8333837398256,233795.785202465,0.0,1.0
2021-06-10,75.16,75.219,74.789,74.87,363952,70.9561125134651,71.0118124953477,70.6058634748476,70.6823329414999,385514.81121248,0.0,1.0
2021-06-11,75.29,75.38,74.93,75.38,314241,71.0788412871047,71.1638073611629,70.738976990872,71.1638073611629,332858.61814256,0.0,1.0
2021-06-14,75.24,75.26,74.8,75.24,393927,71.0316379126279,71.0505192624187,70.6162482172325,71.0316379126279,417265.719206101,0.0,1.0
2021-06-15,75.3,75.44,75.07,75.37,405363,71.0882819620001,71.220451410535,70.871146439407,71.1543666862675,429379.259950555,0.0,1.0
2021-06-16,74.64,75.4252,74.48,75.39,258947,70.4651974189068,71.2064792116899,70.3141466205812,71.1732480360582,274288.652951593,0.0,1.0
2021-06-17,74.52,74.6812,74.13,74.42,364556,70.3519093201626,70.5040929994757,69.9837229992439,70.2575025712091,386154.595980725,0.0,1.0
2021-06-18,73.55,74.04,73.5,74.04,331804,69.4361638553135,69.8987569251857,69.3889604808367,69.8987569251857,351462.160998004,0.0,1.0
2021-06-21,74.59,74.69,73.895,73.93,205157,70.4179940444301,70.5124007933836,69.7618671392031,69.7949095013368,217311.794203408,0.0,1.0
2021-06-22,74.93,75.05,74.5503,74.73,293527,70.738976990872,70.8522650896163,70.3805145650955,70.550163492965,310917.390179929,0.0,1.0
2021-06-23,74.55,74.91,74.515,74.91,211037,70.3802313448487,70.7200956410813,70.3471889827149,70.7200956410813,223540.162477052,0.0,1.0
2021-06-24,74.66,74.73,74.41,74.71,511656,70.6853539574664,70.7516273940727,70.4486631124441,70.7326921264709,540426.479055142,0.2132,1.0
2021-06-25,75.43,75.46,74.87,74.87,237847,71.4143617601352,71.4427646615379,70.8841742672852,70.8841742672852,251221.165712565,0.0,1.0
2021-06-28,75.37,75.57,75.171,75.57,366782,71.3575559573298,71.5469086333477,71.1691500446921,71.5469086333477,387406.19643042,0.0,1.0
2021-06-29,75.45,75.62,75.33,75.49,387971,71.433297027737,71.5942468023522,71.3196854221263,71.4711675629405,409786.656475253,0.0,1.0
2021-06-30,75.55,75.64,75.39,75.47,215247,71.5279733657459,71.6131820699539,71.3764912249316,71.4522322953388,227350.36496627,0.0,1.0
2021-07-01,75.94,76.0,75.66,75.66,252397,71.8972110839807,71.9540168867861,71.6321173375557,71.6321173375557,266589.313980644,0.0,1.0
2021-07-02,76.47,76.54,76.03,76.12,245745,72.3989956754281,72.4652691120343,71.9824197881888,72.0676284923968,259563.27121231,0.0,1.0
2021-07-06,76.14,76.47,75.6196,76.3912,237285,72.0865637599986,72.3989956754281,71.5938680970001,72.324390721077,250627.564384272,0.0,1.0
2021-07-07,76.85,76.91,76.18,76.18,337811,72.758765759862,72.8155715626673,72.1244342952022,72.1244342952022,356806.153579937,0.0,1.0
2021-07-08,76.34,76.4943,75.88,76.31,267668,72.2759164360164,72.4220020255642,71.8404052811754,72.2475135346138,282719.004166338,0.0,1.0
2021-07-09,76.85,76.9,76.6,76.65,295106,72.758765759862,72.8061039288664,72.5220749148396,72.5694130838441,311699.846240534,0.0,1.0
2021-07-12,76.81,76.8991,76.61,76.7512,327249,72.7208952246584,72.8052518418244,72.5315425486405,72.6652255379092,345650.25103647,0.0,1.0
2021-07-13,76.67,76.9787,76.5734,76.86,318558,72.5883483514459,72.8806142068795,72.4968910089293,72.7682333936629,336470.555050362,0.0,1.0
2021-07-14,76.94,76.9696,76.58,76.82,197022,72.84397446407,72.8719986601207,72.5031396472379,72.7303628584593,208100.571001615,0.0,1.0
2021-07-15,77.07,77.07,76.515,76.55,420056,72.9670537034816,72.9670537034816,72.4416000275321,72.4747367458352,443675.799924142,0.0,1.0
2021-07-16,76.93,77.3,76.85,77.3,211756,72.8345068302691,73.1848092809022,72.758765759862,73.1848092809022,223663.065612053,0.0,1.0
2021-07-19,76.02,76.55,75.47,76.31,521269,71.9729521543879,72.4747367458352,71.4522322953388,72.2475135346138,550580.019213289,0.0,1.0
2021-07-20,76.9,77.169,76.15,76.18,282732,72.8061039288664,73.0607832781105,72.0960313937995,72.1244342952022,298630.054716877,0.0,1.0
2021-07-21,77.18,77.34,77.04,77.2,185050,73.0711976752915,73.2226798161057,72.938650802079,73.0901329428932,195455.383986807,0.0,1.0
2021-07-22,77.24,77.33,76.99,77.33,236622,73.1280034780968,73.2132121823048,72.8913126330745,73.2132121823048,249927.283813706,0.0,1.0
2021-07-23,77.93,78.04,77.41,77.6062,375665,73.7812702103584,73.8854141821682,73.288953252712,73.4747082278855,396788.68859986,0.0,1.0
2021-07-26,77.82,78.025,77.4063,77.75,300193,73.6771262385486,73.8712127314669,73.2854502282057,73.6108528019423,317072.888868693,0.0,1.0
2021-07-27,77.87,77.95,77.41,77.54,323912,73.7244644075531,73.8002054779602,73.288953252712,73.4120324921236,342125.611120966,0.0,1.0
2021-07-28,77.43,77.83,77.25,77.83,304374,73.3078885203138,73.6865938723495,73.1374711118977,73.6865938723495,321488.987006758,0.0,1.0
2021-07-29,77.99,78.09,77.69,77.74,297837,73.8380760131638,73.9327523511727,73.554046999137,73.6013851681414,314584.410702398,0.0,1.0
2021-07-30,78.0,78.16,77.86,77.86,327992,73.8475436469647,73.9990257877789,73.7149967737522,73.7149967737522,346435.030016757,0.0,1.0
2021-08-02,77.92,78.29,77.84,78.23,236024,73.7718025765575,74.1221050271906,73.6960615061504,74.0652992243852,249295.658201039,0.0,1.0
2021-08-03,78.59,78.59,77.84,78.05,284430,74.4061340412174,74.4061340412174,73.6960615061504,73.8948818159691,300423.533463213,0.0,1.0
2021-08-04,78.03,78.57,78.03,78.4109,456103,73.8759465483673,74.3871987736156,73.8759465483673,74.2365687198433,481749.727114482,0.0,1.0
2021-08-05,78.27,78.3786,78.01,78.27,356543,74.1031697595888,74.2059882626665,73.8570112807656,74.1031697595888,376591.456216202,0.0,1.0
2021-08-06,78.5,78.6,78.27,78.45,469124,74.3209253370093,74.4156016750182,74.1031697595888,74.2735871680049,495502.899526761,0.0,1.0
2021-08-09,78.37,78.49,78.2368,78.49,231756,74.1978460975977,74.3114577032084,74.0717372153698,74.3114577032084,244787.668042402,0.0,1.0
2021-08-10,78.65,78.779,78.38,78.5,252113,74.4629398440227,74.5850723200542,74.2073137313986,74.3209253370093,266289.344626133,0.0,1.0
2021-08-11,78.95,79.05,78.76,78.77,266020,74.7469688580495,74.8416451960584,74.5670838158325,74.5765514496334,280978.336926077,0.0,1.0
2021-08-12,78.86,79.05,78.67,79.05,301321,74.6617601538415,74.8416451960584,74.4818751116245,74.8416451960584,318264.316445765,0.0,1.0
2021-08-13,79.15,79.15,78.9,78.97,224016,74.9363215340674,74.9363215340674,74.699630689045,74.7659041256513,236612.446901857,0.0,1.0
2021-08-16,79.81,79.81,78.8501,79.15,489015,75.5611853649263,75.5611853649263,74.6523871963786,74.9363215340674,516512.372873864,0.0,1.0
2021-08-17,79.5,79.5493,79.03,79.54,267972,75.2676887170986,75.314364151737,74.8227099284566,75.3055592523022,283040.098123279,0.0,1.0
2021-08-18,78.43,79.39,78.34,79.24,304359,74.2546519004031,75.1635447452888,74.169443196195,75.0215302382754,321473.143554935,0.0,1.0
2021-08-19,78.97,79.109,77.9015,77.98,270453,74.7659041256513,74.8975042354837,73.7542874540259,73.8286083793629,285660.605054764,0.0,1.0
2021-08-20,79.38,79.5394,78.8686,79.09,256956,75.1540771114879,75.3049911942741,74.6699023189102,74.879515731262,271404.667104642,0.0,1.0
2021-08-23,79.45,79.8694,79.39,79.63,270840,75.2203505480941,75.6174231097036,75.1635447452888,75.3907679565102,286069.366111791,0.0,1.0
2021-08-24,79.2,79.69,79.17,79.68,254307,74.9836597030718,75.4475737593156,74.9552568016691,75.4381061255147,268606.713512743,0.0,1.0
2021-08-25,79.2,79.419,78.91,79.29,182185,74.9836597030718,75.1910008833114,74.7090983228459,75.0688684072799,192429.28468866,0.0,1.0
2021-08-26,78.95,79.1936,78.7001,79.15,217685,74.7469688580495,74.9776004174392,74.5103726893652,74.9363215340674,229925.45400253,0.0,1.0
2021-08-27,79.35,79.41,78.93,79.18,199905,75.1256742100852,75.1824800128906,74.7280335904477,74.96472443547,211145.682441949,0.0,1.0
2021-08-30,79.63,79.81,79.39,79.39,199454,75.3907679565102,75.5611853649263,75.1635447452888,75.1635447452888,210669.322657145,0.0,1.0
2021-08-31,79.53,79.64,79.3083,79.55,223909,75.2960916185013,75.4002355903111,75.0861941771355,75.3150268861031,236499.430278855,0.0,1.0
2021-09-01,79.6,79.6638,79.19,79.63,244887,75.3623650551075,75.4227685587572,74.9741920692709,75.3907679565102,258657.025768048,0.0,1.0
2021-09-02,79.92,80.025,79.6898,79.86,189701,75.6653293367361,75.7647394916455,75.4473844066396,75.6085235339308,200367.910281985,0.0,1.0
2021-09-03,79.84,80.01,79.58,79.75,856259,75.589588266329,75.7505380409441,75.3434297875057,75.5043795621209,904406.547620425,0.0,1.0
2021-09-07,78.85,79.79,78.83,79.79,274764,74.6522925200406,75.5422500973245,74.6333572524388,75.5422500973245,290214.013108625,0.0,1.0
2021-09-08,79.39,79.39,78.72,78.8615,241639,75.1635447452888,75.1635447452888,74.529213280629,74.6631802989116,255226.390333359,0.0,1.0
2021-09-09,78.89,79.6,78.82,79.26,341360,74.6901630552441,75.3623650551075,74.6238896186379,75.0404655058772,360554.714281203,0.0,1.0
2021-09-10,78.49,79.1548,78.44,79.15,182461,74.3114577032084,74.9408659982918,74.264119534204,74.9363215340674,192720.804202199,0.0,1.0
2021-09-13,78.42,78.99,78.04,78.99,304829,74.2451842666022,74.7848393932531,73.8854141821682,74.7848393932531,321969.571712048,0.0,1.0
2021-09-14,78.06,78.73,77.8608,78.56,240138,73.90434944977,74.5386809144298,73.7157541844562,74.3777311398147,253640.988920962,0.0,1.0
2021-09-15,78.39,78.63,77.8484,78.06,248382,74.2167813651995,74.4440045764209,73.7040143185431,73.90434944977,262348.550042752,0.0,1.0
2021-09-16,78.07,78.5297,77.7061,78.41,334053,73.9138170835709,74.349044209398,73.5692898895564,74.2357166328013,352836.840783275,0.0,1.0
2021-09-17,77.54,77.99,77.4,77.99,229762,73.4120324921236,73.8380760131638,73.2794856189111,73.8380760131638,242681.545180096,0.0,1.0
2021-09-20,76.6285,76.985,75.9116,76.76,480374,72.5490576711722,72.886578816174,71.8703230039862,72.6735570556539,507385.488393832,0.0,1.0
2021-09-21,76.41,77.2,76.3601,76.85,286438,72.3421898726227,73.0901329428932,72.2949463799562,72.758765759862,302544.44354722,0.0,1.0
2021-09-22,76.9,77.2586,76.5999,77.0,260703,72.8061039288664,73.1456132769665,72.5219802385017,72.9007802668754,275362.361369969,0.0,1.0
2021-09-23,77.43,77.77,77.0,77.02,374324,73.4554889312697,73.778036603188,73.0475609932554,73.0665343857212,394577.828582959,0.1559,1.0
2021-09-24,77.53,77.759,77.15,77.15,227209,73.5503558935986,73.7676012373318,73.1898614367488,73.1898614367488,239502.767267142,0.0,1.0
2021-09-27,76.83,77.55,76.81,77.55,237265,72.8862871572963,73.5693292860644,72.8673137648305,73.5693292860644,250102.874778897,0.0,1.0
2021-09-28,75.54,76.5,75.2701,76.5,341573,71.6625033432534,72.5732261816109,71.4064574119277,72.5732261816109,360054.745735158,0.0,1.0
2021-09-29,75.88,76.22,75.56,75.64,268991,71.9850510151717,72.30759868709,71.6814767357192,71.7573703055823,283545.497185216,0.0,1.0
2021-09-30,74.82,76.3586,74.79,76.22,335638,70.9794612144853,72.4390842968778,70.9510011257866,72.30759868709,353798.616252037,0.0,1.0
2021-10-01,75.44,75.8299,74.44,75.1,217652,71.5676363809245,71.9375226670449,70.6189667576355,71.2450887090062,229428.659521533,0.0,1.0
2021-10-04,74.77,75.6356,74.3001,75.2,393692,70.9320277333209,71.7531961592398,70.4862478773373,71.3399556713351,414993.787442115,0.0,1.0
2021-10-05,75.46,75.82,74.75,74.92,248900,71.5866097733903,71.9281308377743,70.9130543408551,71.0743281768142,262367.418424409,0.0,1.0
2021-10-06,75.87,75.89,74.67,75.0206,314025,71.9755643189388,71.9945377114046,70.837160770992,71.1697643409171,331016.185499097,0.0,1.0
2021-10-07,76.51,77.0927,76.23,76.23,306799,72.5827128778438,73.1355026673343,72.3170853833229,72.3170853833229,323399.202913581,0.0,1.0
2021-10-08,76.45,76.6651,76.2165,76.51,246073,72.5257927004464,72.7298515364159,72.3042783434084,72.5827128778438,259387.455821413,0.0,1.0
2021-10-11,76.2,76.92,76.19,76.47,177788,72.2886252946242,72.9716674233923,72.2791385983913,72.5447660929122,187407.708263716,0.0,1.0
2021-10-12,76.03,76.51,75.8616,76.34,215734,72.127351458665,72.5827128778438,71.9675954941032,72.4214390418847,227406.880861276,0.0,1.0
2021-10-13,76.33,76.43,75.6102,76.27,341150,72.4119523456518,72.5068193079807,71.7290999508083,72.3550321682544,359608.858157843,0.0,1.0
2021-10-14,77.57,77.58,76.92,77.0,223267,73.5883026785301,73.597789374763,72.9716674233923,73.0475609932554,235347.474525362,0.0,1.0
2021-10-15,78.03,78.2113,77.83,77.84,253217,74.0246907052431,74.1966845079454,73.8349567805853,73.8444434768182,266918.00157161,0.0,1.0
2021-10-18,78.09,78.1842,77.4306,77.68,269296,74.0816108826404,74.1709755611543,73.4560581330437,73.6926563370919,283867.000048292,0.0,1.0
2021-10-19,78.81,78.81,78.21,78.41,342876,74.7646530114086,74.7646530114086,74.1954512374351,74.3851851620929,361428.248130525,0.0,1.0
2021-10-20,79.06,79.1303,78.85,78.85,283969,75.0018204172308,75.068511891748,74.8025997963401,74.8025997963401,299333.923031583,0.0,1.0
2021-10-21,79.35,79.3598,78.721,79.08,285886,75.2769346079846,75.2862315702929,74.6802214149358,75.0207938096966,301354.647584093,0.0,1.0
2021-10-22,79.64,79.7975,79.36,79.48,200798,75.5520487987385,75.7014642644065,75.2864213042175,75.4002616590122,211662.727540315,0.0,1.0
2021-10-25,79.88,80.02,79.4,79.71,302934,75.7797295083278,75.9125432555883,75.3243680891491,75.6184556723687,319325.076468381,0.0,1.0
2021-10-26,79.94,80.18,79.79,79.91,293247,75.8366496857251,76.0643303953145,75.6943492422318,75.8081895970265,309113.93471556,0.0,1.0
2021-10-27,79.23,79.94,79.22,79.94,243808,75.16309425319,75.8366496857251,75.1536075569571,75.8366496857251,256999.901772673,0.0,1.0
2021-10-28,79.74,79.81,79.4102,79.54,247977,75.6469157610673,75.7133226346976,75.3340445193066,75.4571818364095,261394.476973201,0.0,1.0
2021-10-29,79.97,80.04,79.3809,79.47,202515,75.8651097744238,75.9315166480541,75.3062484993443,75.3907749627793,213472.630543267,0.0,1.0
2021-11-01,79.83,80.2456,79.6,80.0636,384913,75.7322960271634,76.1265631226023,75.5141020138069,75.9539052511637,405739.775524285,0.0,1.0
2021-11-02,80.35,80.4212,79.945,80.05,300690,76.2256042312736,76.2931495084518,75.8413930338416,75.941003344287,316959.658682345,0.0,1.0
2021-11-03,80.63,80.68,79.9513,80.31,364681,76.4912317257946,76.5386652069591,75.8473696524683,76.1876574463421,384413.067571041,0.0,1.0
2021-11-04,80.88,80.88,80.52,80.72,347228,76.7283991316168,76.7283991316168,76.3868780672328,76.5766119918906,366015.725048899,0.0,1.0
2021-11-05,80.93,81.27,80.69,80.89,217588,76.7758326127813,77.0983802846996,76.5481519031919,76.7378858278497,229361.196625674,0.0,1.0
2021-11-08,81.04,81.22,80.7054,81.22,178332,76.8801862713431,77.0509468035351,76.5627614153906,77.0509468035351,187981.142878512,0.0,1.0
2021-11-09,81.11,81.15,80.82,81.1,210764,76.9465931449733,76.9845399299049,76.6714789542195,76.9371064487404,222167.96535477,0.0,1.0
2021-11-10,80.97,81.2364,80.831,81.0608,304627,76.8137793977129,77.0665049853571,76.6819143200757,76.8999185995075,321109.680885386,0.0,1.0
2021-11-11,80.76,81.1,80.64,81.1,217645,76.6145587768222,76.9371064487404,76.5007184220275,76.9371064487404,229421.280767298,0.0,1.0
2021-11-12,81.42,81.5584,80.85,81.08,167306,77.2406807281929,77.3719766040561,76.6999390429182,76.9181330562747,176358.550851403,0.0,1.0
2021-11-15,81.35,81.63,81.1978,81.63,226466,77.1742738545627,77.4399013490836,77.0298863378981,77.4399013490836,238719.565210535,0.0,1.0
2021-11-16,81.78,82.09,81.51,81.51,333242,77.582201792577,77.8762893757966,77.3260609942889,77.3260609942889,351272.974088337,0.0,1.0
2021-11-17,81.39,81.6486,81.1448,81.63,257649,77.2122206394942,77.4575466040768,76.9796068478638,77.4399013490836,271589.807109806,0.0,1.0
2021-11-18,81.14,81.34,80.8,81.34,224833,76.975053233672,77.1647871583298,76.6525055617537,77.1647871583298,236998.207258398,0.0,1.0
2021-11-19,81.23,81.4694,81.18,81.42,242011,77.060433499768,77.2875450075834,77.0130000186036,77.2406807281929,255105.670149898,0.0,1.0
2021-11-22,81.0,81.7599,80.98,81.3198,201403,76.8422394864115,77.5631335331489,76.8232660939457,77.1456240319394,212300.462727727,0.0,1.0
2021-11-23,81.21,81.24,80.7,80.9,241592,77.0414601073022,77.0699201960009,76.5576385994248,76.7473725240826,254663.999003575,0.0,1.0
2021-11-24,81.2,81.22,80.755,80.96,184457,77.0319734110693,77.0509468035351,76.6098154287057,76.80429270148,194437.552833713,0.0,1.0
2021-11-26,79.75,80.684,79.43,80.3288,239803,75.6564024573002,76.5424598854522,75.3528281778478,76.2054924352599,252778.200242783,0.0,1.0
2021-11-29,80.51,80.8483,80.04,80.12,275865,76.3773913709999,76.6983263045586,75.9315166480541,76.0074102179172,290791.43384351,0.0,1.0
2021-11-30,78.48,80.12,78.42,79.9989,488156,74.4515920357232,76.0074102179172,74.3946718583258,75.8925263265369,514569.021729152,0.0,1.0
2021-12-01,78.12,80.0629,78.09,79.3343,311317,74.1100709713391,75.9532411824274,74.0816108826404,75.262040494899,328161.661718087,0.0,1.0
2021-12-02,79.38,79.69,78.2,78.23,317913,75.3053946966833,75.5994822799029,74.1859645412023,74.2144246299009,335114.556422496,0.0,1.0
2021-12-03,79.43,79.9499,78.75,79.66,347423,75.3528281778478,75.8460415149957,74.7077328340112,75.5710221912042,366221.276059717,0.0,1.0
2021-12-06,80.41,80.669,79.89,80.03,242395,76.282524408671,76.5282298411029,75.7892162045607,75.9220299518212,255510.447525049,0.0,1.0
2021-12-07,81.42,81.6184,80.95,81.04,240190,77.2406807281929,77.4288967814535,76.7948060052471,76.8801862713431,253186.139941177,0.0,1.0
2021-12-08,81.36,81.5899,80.9,81.47,434079,77.1837605507956,77.4018596971897,76.7473725240826,77.2881142093574,457566.037052025,0.0,1.0
2021-12-09,81.03,81.3523,80.9701,81.03,245504,76.8706995751102,77.1764557946963,76.8138742646752,76.8706995751102,258787.668512922,0.0,1.0
2021-12-10,82.16,82.17,81.5185,81.57,304797,77.9426962494268,77.9521829456597,77.3341246860869,77.3829811716863,321288.87920251,0.0,1.0
2021-12-13,82.25,82.51,81.8732,82.14,272166,78.0280765155228,78.274730617578,77.6706178014675,77.923722856961,286892.289284443,0.0,1.0
2021-12-14,81.6,82.11,81.16,81.82,377202,77.4114412603849,77.8952627682624,76.9940266261378,77.6201485775085,397611.550681093,0.0,1.0
2021-12-15,82.89,82.96,81.6101,81.7,354095,78.6352250744278,78.701631948058,77.4210228235802,77.5063082227139,373254.282952958,0.0,1.0
2021-12-16,82.9,83.43,82.6387,83.29,328289,78.6447117706607,79.1475066710039,78.3968243980953,79.0146929237434,346051.978413543,0.0,1.0
2021-12-17,81.96,82.88,81.8713,82.76,281245,77.752962324769,78.6257383781949,77.6688153291833,78.5118980234002,296462.533526609,0.0,1.0
2021-12-20,81.23,81.27,80.54,81.22,553157,77.060433499768,77.0983802846996,76.4058514596986,77.0509468035351,583087.079443114,0.0,1.0
2021-12-21,81.99,82.0489,81.29,81.72,1181122,77.7814224134677,77.8372990542794,77.1173536771654,77.5252816151796,1245029.85128274,0.0,1.0
2021-12-22,82.83,82.85,81.99,82.02,365487,78.5783048970305,78.5972782894962,77.7814224134677,77.8098825021663,385262.678415757,0.0,1.0
2021-12-23,83.03,83.31,82.7159,82.89,247316,79.0356585224181,79.3021885041871,78.7366689964408,78.9023935315336,259814.97293624,0.2821,1.0
2021-12-27,84.21,84.21,83.31,83.37,484308,80.1588920170159,80.1588920170159,79.3021885041871,79.359302071709,508784.186679409,0.0,1.0
2021-12-28,84.4,84.53,84.2311,84.28,324650,80.339751647502,80.4634977104661,80.1789769549277,80.2255245124581,341057.315190891,0.0,1.0
2021-12-29,84.75,84.92,84.38,84.45,322475,80.6729141247131,80.8347358993586,80.3207137916613,80.3873462871036,338772.394012576,0.0,1.0
2021-12-30,84.46,85.0672,84.38,84.95,361168,80.3968652150239,80.9748545183457,80.3207137916613,80.8632926831196,379420.879140193,0.0,1.0
2021-12-31,84.55,84.84,84.29,84.41,241542,80.4825355663068,80.758584475996,80.2350434403784,80.3492705754223,253749.163794358,0.0,1.0
2022-01-03,83.68,84.42,83.19,84.42,730022,79.6543888372389,80.3587895033426,79.1879613691432,80.3587895033426,766916.196982242,0.0,1.0
2022-01-04,83.8,84.01,83.55,83.85,384869,79.7686159722827,79.9685134586095,79.5306427742747,79.8162106118843,404319.691483762,0.0,1.0
2022-01-05,82.95,84.06,82.9142,83.86,430786,78.9595070990555,80.0161080982111,78.9254293371008,79.8257295398047,452557.266538806,0.0,1.0
2022-01-06,82.6,83.074,82.49,82.82,609567,78.6263446218443,79.0775418052675,78.5216364147208,78.8357610360914,640373.585242464,0.0,1.0
2022-01-07,82.03,82.4282,81.9636,82.36,589034,78.0837657303861,78.4628094401732,78.0205600489952,78.3978903517566,618802.878780691,0.0,1.0
2022-01-10,81.58,81.64,80.68,81.64,922500,77.6554139739717,77.7125275414936,76.7987104611429,77.7125275414936,969121.741147689,0.0,1.0
2022-01-11,82.04,82.04,80.865,81.58,569193,78.0932846583064,78.0932846583064,76.9748106276688,77.6554139739717,597959.144942088,0.0,1.0
2022-01-12,82.13,82.395,81.8401,82.3,633939,78.1789550095893,78.4312065994778,77.9030012891792,78.3407767842347,665977.308901273,0.0,1.0
2022-01-13,81.29,82.3189,81.14,82.26,436381,77.3793650642824,78.3587675580041,77.2365811454776,78.3027010725534,458435.029294059,0.0,1.0
2022-01-14,80.92,80.99,80.32,80.95,491159,77.0271647312305,77.0937972266728,76.4560290560113,77.0557215149915,515981.425756486,0.0,1.0
2022-01-18,79.82,80.15,79.5,80.04,725014,75.9800826599953,76.2942072813659,75.6754769665451,76.1894990742424,761655.100310516,0.0,1.0
2022-01-19,79.52,80.49,79.46,80.02,995735,75.6945148223857,76.6178508306568,75.6374012548638,76.1704612184017,1046057.92620238,0.0,1.0
2022-01-20,78.77,80.51,78.69,79.76,592331,74.9805952283617,76.6368886864974,74.9044438049991,75.9229690924734,622266.504125476,0.0,1.0
2022-01-21,77.97,79.3789,77.93,78.94,594544,74.2190809947361,75.56020274943,74.1810052830548,75.1424170030072,624591.345765758,0.0,1.0
2022-01-24,78.24,78.33,75.815,77.25,947940,74.4760920485847,74.5617623998676,72.1677520279071,73.533718184473,995847.439895437,0.0,1.0
2022-01-25,77.43,77.995,76.135,77.09,782819,73.7050588870388,74.2428783145369,72.4723577213574,73.3814153377479,822381.476730074,0.0,1.0
2022-01-26,76.59,78.1299,75.9699,77.7,770401,72.9054689417319,74.371288652182,72.3152002213929,73.9620699408875,809335.889974982,0.0,1.0
2022-01-27,76.46,77.8875,76.07,77.05,1237410,72.7817228787678,74.1405498393935,72.4104846898753,73.3433396260667,1299946.81161362,0.0,1.0
2022-01-28,77.76,77.77,75.54,76.39,669728,74.0191835084094,74.0287024363297,71.9059815100983,72.7150903833255,703575.030303912,0.0,1.0
2022-01-31,78.61,78.65,77.42,77.42,382616,74.8282923816366,74.8663680933179,73.6955399591185,73.6955399591185,401952.828304568,0.0,1.0
2022-02-01,78.68,78.7875,77.8352,78.7557,949141,74.8949248770788,74.9972533522223,74.0907658463702,74.9669831614356,997109.136601257,0.0,1.0
2022-02-02,79.47,79.57,78.69,78.7091,437859,75.6469201827841,75.7421094619873,74.9044438049991,74.922624957327,459987.725156841,0.0,1.0
2022-02-03,78.47,79.17,78.37,79.07,444999,74.6950273907521,75.3613523451745,74.5998381115489,75.2661630659713,467488.569852553,0.0,1.0
2022-02-04,77.81,78.4644,77.29,78.01,433211,74.066778148011,74.6896967911167,73.5717938961543,74.2571567064174,455104.822335319,0.0,1.0
2022-02-07,77.51,78.1183,77.332,78.0191,280729,73.7812103104014,74.3602466957945,73.6117733934197,74.2658189308249,294916.614927533,0.0,1.0
2022-02-08,78.1,78.28,77.3456,77.63,371191,74.3428270577003,74.514167760266,73.6247191353913,73.8954374454452,389950.426252956,0.0,1.0
2022-02-09,78.89,79.04,78.75,78.78,373271,75.0948223634056,75.2376062822104,74.9615573725211,74.990114156282,392135.546276356,0.0,1.0
2022-02-10,77.29,78.619,76.96,77.98,436161,73.5717938961543,74.8368594167649,73.2576692747838,74.2285999226564,458203.910830046,0.0,1.0
2022-02-11,76.26,77.7162,76.08,77.4,740405,72.5913443203614,73.9774906041184,72.4200036177956,73.6765021032779,777823.937945208,0.0,1.0
2022-02-14,75.81,76.375,75.21,76.14,501764,72.162992563947,72.700811991445,71.5918568887277,72.4771171853175,527122.386260411,0.0,1.0
2022-02-15,76.43,76.84,76.12,76.6,488639,72.7531660950068,73.1434421397399,72.4580793294769,72.9149878696522,513334.068805058,0.0,1.0
2022-02-16,76.61,76.81,75.75,76.23,352663,72.9245067975726,73.114885355979,72.105878996425,72.5627875366004,370486.049429124,0.0,1.0
2022-02-17,75.67,76.2469,75.555,76.2,479774,72.0297275730625,72.5788745247857,71.9202599019788,72.5342307528394,504021.045243784,0.0,1.0
2022-02-18,75.59,76.02,75.3,75.66,417546,71.9535761496999,72.3628900502737,71.6775272400106,72.0202086451421,438648.137159082,0.0,1.0
2022-02-22,74.84,75.65,74.331,75.38,577482,71.2396565556759,72.0106897172218,70.7551431245316,71.7536786633732,606667.058343035,0.0,1.0
2022-02-23,73.8,75.3,73.7,75.06,483829,70.2496880519626,71.6775272400106,70.1544987727594,71.4490729699229,508280.978750943,0.0,1.0
2022-02-24,73.99,74.16,72.39,72.59,1101754,70.4305476824487,70.5923694570941,68.9075192151975,69.0978977736039,1157434.96454898,0.0,1.0
2022-02-25,76.1,76.1486,74.24,74.34,573209,72.4390414736362,72.485303463329,70.6685208804567,70.7637101596599,602178.107448808,0.0,1.0
2022-02-28,75.61,75.7848,74.69,75.15,930568,71.9726140055405,72.1390048655878,71.0968726368711,71.5347433212058,977597.48554615,0.0,1.0
2022-03-01,74.79,75.8,74.47,75.48,702193,71.1920619160743,72.1534736360266,70.8874562226241,71.8488679425764,737680.761823002,0.0,1.0
2022-03-02,76.12,76.45,75.0801,75.15,475266,72.4580793294769,72.7722039508474,71.4682060150428,71.5347433212058,499285.217808452,0.0,1.0
2022-03-03,76.53,77.0609,76.14,76.68,337254,72.84835537421,73.3537152574998,72.4771171853175,72.9911392930148,354298.302101922,0.0,1.0
2022-03-04,76.71,76.7965,75.6001,75.91,328559,73.0196960767758,73.1020348032865,71.9631902668994,72.2581818431502,345163.870081023,0.0,1.0
2022-03-07,75.06,76.51,75.05,76.51,542577,71.4490729699229,72.8293175183694,71.4395540420026,72.8293175183694,569998.012950341,0.0,1.0
2022-03-08,73.54,75.42,73.54,74.93,659960,70.0021959260343,71.7917543750545,70.0021959260343,71.3253269069588,693313.370501711,0.0,1.0
2022-03-09,74.9,75.32,74.55,74.87,454062,71.2967701231978,71.6965650958513,70.9636076459866,71.2682133394369,477009.600031439,0.0,1.0
2022-03-10,74.49,74.59,73.6613,74.04,299391,70.9064940784647,71.0016833576679,70.1176605217078,70.4781423220503,314521.763906718,0.0,1.0
2022-03-11,73.84,75.2599,73.777,75.06,372519,70.2877637636439,71.6393563390501,70.2277945177459,71.4490729699229,391345.541344819,0.0,1.0
2022-03-14,74.16,75.0521,73.93,74.42,347607,70.5923694570941,71.4415530168659,70.3734341149268,70.8398615830225,365174.526910704,0.0,1.0
2022-03-15,75.58,75.68,74.69,74.8,372585,71.9440572217796,72.0392465009828,71.0968726368711,71.2015808439946,391414.876884023,0.0,1.0
2022-03-16,76.33,76.45,74.84,75.91,522505,72.6579768158036,72.7722039508474,71.2396565556759,72.2581818431502,548911.604724524,0.0,1.0
2022-03-17,77.17,77.17,76.12,76.17,327890,73.4575667611105,73.4575667611105,72.4580793294769,72.5056739690785,344461.059842727,0.0,1.0
2022-03-18,77.61,77.71,76.71,77.15,382534,73.8763995896046,73.9715888688078,73.0196960767758,73.4385289052698,401866.684149799,0.0,1.0
2022-03-21,77.57,78.0484,77.08,77.7,332809,73.8383238779233,74.2937093896314,73.3718964098276,73.9620699408875,349628.658590375,0.0,1.0
2022-03-22,78.06,78.21,77.6872,77.84,424738,74.304751346019,74.4475352648238,73.9498857131495,74.0953349317719,446203.609855379,0.0,1.0
2022-03-23,76.94,77.85,76.9283,77.83,342917,73.2386314189431,74.1048538596923,73.2274942732763,74.0858160038516,360247.501473325,0.0,1.0
2022-03-24,77.68,77.68,76.99,77.25,326517,73.9430320850468,73.9430320850468,73.2862260585447,73.533718184473,343018.670519588,0.0,1.0
2022-03-25,77.97,78.0,77.39,77.78,331207,74.4052712248576,74.433899647799,73.8517883813226,74.2239578795616,347075.003758236,0.1956,1.0
2022-03-28,78.29,78.29,77.64,78.14,272762,74.7106410695665,74.7106410695665,74.0903585725015,74.5674989548592,285829.925620847,0.0,1.0
2022-03-29,79.15,79.19,78.555,78.97,410869,75.5313225272217,75.5694937578103,74.963525472216,75.3595519895729,430553.5804471,0.0,1.0
2022-03-30,79.13,79.179,78.8101,78.97,453139,75.5122369119274,75.5589966693984,75.2069624952949,75.3595519895729,474848.720371258,0.0,1.0
2022-03-31,78.2,79.365,78.15,79.13,413312,74.6247558007421,75.7364928916355,74.5770417625063,75.5122369119274,433113.623665333,0.0,1.0
2022-04-01,78.44,78.51,77.7003,78.51,251708,74.8537831842738,74.9205828378039,74.1479017026138,74.9205828378039,263767.236338538,0.0,1.0
2022-04-04,78.44,78.48,77.8776,78.35,232085,74.8537831842738,74.8919544148624,74.3170956821979,74.7678979154494,243204.105732156,0.0,1.0
2022-04-05,78.21,79.02,78.01,78.22,327011,74.6342986083892,75.4072660278087,74.4434424554462,74.6438414160364,342677.974964251,0.0,1.0
2022-04-06,78.36,78.49,77.681,77.85,484613,74.7774407230965,74.9014972225095,74.1294840838548,74.2907575330917,507830.627964657,0.0,1.0
2022-04-07,78.97,79.23,78.06,78.2,499238,75.3595519895729,75.6076649883989,74.4911564936819,74.6247558007421,523156.306256372,0.0,1.0
2022-04-08,78.87,79.3038,78.6,78.88,205762,75.2641239131014,75.6780909088349,75.0064681066282,75.2736667207485,215619.980626322,0.0,1.0
2022-04-11,78.0,78.9,77.895,78.59,350350,74.433899647799,75.2927523360429,74.3337001675039,74.9969252989811,367135.137743761,0.0,1.0
2022-04-12,77.46,78.5139,77.17,78.28,284312,73.9185880348527,74.9243045327863,73.6418466130853,74.7010982619193,297933.281810202,0.0,1.0
2022-04-13,77.96,78.04,77.266,77.46,377209,74.3957284172104,74.4720708783876,73.7334575664979,73.9185880348527,395280.942409552,0.0,1.0
2022-04-14,77.3,78.329,77.24,78.06,302758,73.7659031124983,74.7478580193904,73.7086462666153,74.4911564936819,317263.022785859,0.0,1.0
2022-04-18,76.8,77.35,76.53,76.95,266079,73.2887627301406,73.813617150734,73.0311069236674,73.4319048448479,278826.74558505,0.0,1.0
2022-04-19,77.67,77.78,76.89,76.93,423768,74.1189869954429,74.2239578795616,73.374647998965,73.4128192295536,444070.566722987,0.0,1.0
2022-04-20,78.43,78.69,77.96,78.05,398562,74.8442403766266,75.0923533754526,74.3957284172104,74.4816136860348,417656.95667027,0.0,1.0
2022-04-21,77.99,79.09,77.87,78.85,469582,74.4243568401519,75.4740656813388,74.309843148386,75.2450382978071,492079.498364466,0.0,1.0
2022-04-22,75.95,77.66,75.86,77.66,373479,72.4776240801325,74.1094441877958,72.3917388113081,74.1094441877958,391372.239501648,0.0,1.0
2022-04-25,76.2,76.24,74.61,75.66,532817,72.7161942713114,72.7543655019,71.1988878554139,72.200882658365,558344.06361415,0.0,1.0
2022-04-26,74.66,76.06,74.66,75.69,353139,71.2466018936497,72.5825949642512,71.2466018936497,72.2295110813065,370057.757692862,0.0,1.0
2022-04-27,74.97,75.69,74.69,74.69,344559,71.5424289307114,72.2295110813065,71.2752303165911,71.2752303165911,361066.693095056,0.0,1.0
2022-04-28,75.98,76.165,74.7301,75.31,413955,72.506252503074,72.6827944445463,71.3134969752562,71.8668843907147,433787.429555355,0.0,1.0
2022-04-29,74.05,75.8387,73.91,75.73,308609,70.6644906271733,72.3714126310197,70.5308913201131,72.2676823118951,323394.342012172,0.0,1.0
2022-05-02,73.74,74.46,72.55,73.94,681608,70.3686635901115,71.0557457407066,69.2330694801002,70.5595197430546,714263.584892964,0.0,1.0
2022-05-03,74.21,74.75,73.76,73.76,427994,70.8171755495277,71.3324871624741,70.3877492054058,70.3877492054058,448499.032805776,0.0,1.0
2022-05-04,76.15,76.19,74.0194,74.26,375742,72.6684802330756,72.7066514636642,70.635289635773,70.8648895877635,393743.65898706,0.0,1.0
2022-05-05,74.12,75.66,73.525,75.51,649133,70.7312902807034,72.200882658365,70.1634932256977,72.0577405436577,680232.719763154,0.0,1.0
2022-05-06,73.83,74.07,73.0423,73.65,451854,70.4545488589359,70.6835762424676,69.7028619005696,70.2827783212872,473502.156500841,0.0,1.0
2022-05-09,72.4,73.21,72.2,73.04,578745,69.0899273653929,69.8628947848124,68.8990712124499,69.7006670548108,606472.456953085,0.0,1.0
2022-05-10,72.28,73.22,71.7307,73.16,626794,68.9754136736271,69.8724375924595,68.4512272495689,69.8151807465766,656823.466610427,0.0,1.0
2022-05-11,71.87,73.165,71.72,72.24,790087,68.5841585600938,69.8199521504002,68.4410164453865,68.9372424430385,827939.773296861,0.0,1.0
2022-05-12,72.11,72.11,71.125,71.5,699474,68.8131859436255,68.8131859436255,67.8732193903808,68.2310746771491,732985.538285085,0.0,1.0
2022-05-13,72.86,73.0579,72.2869,72.56,348060,69.528896517162,69.7177486804992,68.9819982109036,69.2426122877474,364735.424698426,0.0,1.0
2022-05-16,73.1,73.4784,72.4,72.9,324361,69.7579239006937,70.119023742062,69.0899273653929,69.5670677477506,339901.014453273,0.0,1.0
2022-05-17,74.01,74.05,73.231,73.79,387388,70.6263193965847,70.6644906271733,69.8829346808714,70.4163776283473,405947.614500586,0.0,1.0
2022-05-18,71.5,73.61,71.28,73.61,420347,68.2310746771491,70.2446070906985,68.0211329089117,70.2446070906985,440485.667889758,0.0,1.0
2022-05-19,70.77,71.335,70.1806,70.82,480592,67.5344497189069,68.0736183509711,66.9719966361836,67.5821637571426,503616.983355358,0.0,1.0
2022-05-20,71.08,71.3141,69.8599,71.15,510208,67.8302767559686,68.0536738829885,66.6659587949394,67.8970764094987,534651.874862192,0.0,1.0
2022-05-23,72.08,72.29,71.53,71.62,338065,68.784557520684,68.9849564812743,68.2597031000906,68.3455883689149,354261.56797872,0.0,1.0
2022-05-24,72.35,72.51,71.2805,71.85,386356,69.0422133271572,69.1948982495116,68.0216100492941,68.5650729447995,404866.171765744,0.0,1.0
2022-05-25,72.47,72.6787,71.8,72.23,307931,69.156727018923,69.3558854145191,68.5173589065637,68.9276996353913,322683.859285212,0.0,1.0
2022-05-26,73.34,73.63,72.8703,72.91,294768,69.9869512842254,70.2636927059928,69.5387256090386,69.5766105553978,308890.224867855,0.0,1.0
2022-05-27,74.6,74.6,73.6,73.66,389968,71.1893450477667,71.1893450477667,70.2350642830514,70.2923211289343,408651.221337689,0.0,1.0
2022-05-31,73.9,74.3,73.25,74.07,342064,70.521348512466,70.9030608183521,69.901066015401,70.6835762424676,358452.158576229,0.0,1.0
2022-06-01,72.97,73.84,72.54,73.79,422036,69.6338674012807,70.4640916665831,69.2235266724531,70.4163776283473,442255.587249396,0.0,1.0
2022-06-02,73.76,73.83,72.29,73.11,407646,70.3877492054058,70.4545488589359,68.9849564812743,69.7674667083408,427176.167719976,0.0,1.0
2022-06-03,73.16,73.55,73.0333,73.4,251492,69.8151807465766,70.1873502448156,69.6942733736872,70.0442081301083,263540.887859152,0.0,1.0
2022-06-06,73.25,73.8016,73.07,73.62,306099,69.901066015401,70.427447285218,69.7292954777522,70.2541498983457,320764.088848944,0.0,1.0
2022-06-07,73.93,73.99,72.75,72.77,207846,70.5499769354075,70.6072337812904,69.4239256330433,69.4430112483376,217803.824288539,0.0,1.0
2022-06-08,72.85,73.65,72.741,73.65,353555,69.5193537095148,70.2827783212872,69.4153371061609,70.2827783212872,370493.688097604,0.0,1.0
2022-06-09,71.44,73.0235,71.42,72.68,269875,68.1738178312662,69.684921422193,68.1547322159719,69.3571259795132,282804.610528322,0.0,1.0
2022-06-10,70.24,70.89,69.99,70.67,319486,67.0286809136077,67.6489634106727,66.7901107224289,67.4390216424353,334792.455022701,0.0,1.0
2022-06-13,68.5,69.34,68.17,68.96,483475,65.368232383003,66.1698282253639,65.0533197306469,65.807201534772,506638.106809376,0.0,1.0
2022-06-14,68.0,68.74,67.53,68.66,385517,64.8910920006453,65.5972597665347,64.4425800412291,65.5209173053574,403986.975588873,0.0,1.0
2022-06-15,68.46,69.27,67.5871,68.37,370859,65.3300611524144,66.1030285718338,64.4970694728943,65.24417588359,388626.716279473,0.0,1.0
2022-06-16,67.19,67.5,66.8568,67.28,464152,64.1181245812258,64.4139516182876,63.8001582304227,64.2040098500502,486389.34909103,0.0,1.0
2022-06-17,67.34,67.8,66.89,67.36,383323,64.2612666959332,64.7002358477022,63.8318403518112,64.2803523112275,401687.861867709,0.0,1.0
2022-06-21,68.79,69.0,68.06,68.26,376858,65.6449738047704,65.8453727653607,64.9483488465282,65.1392049994713,394913.126130551,0.0,1.0
2022-06-22,68.9,69.4398,68.14,68.14,274807,65.7499446888891,66.2650654456825,65.0246913077055,65.0246913077055,287972.900807621,0.0,1.0
2022-06-23,69.67,69.68,68.96,69.2,383274,66.48474087772,66.4942836853671,65.807201534772,66.0362289183037,401636.514295996,0.0,1.0
2022-06-24,71.22,71.22,69.85,70.05,297907,68.1350740322187,68.1350740322187,66.8244161913856,67.0157531024561,311395.222524705,0.1794,1.0
2022-06-27,71.16,71.425,70.91,71.31,284414,68.0776729588976,68.331194366066,67.8385018200594,68.2211756422005,297291.305068835,0.0,1.0
2022-06-28,70.04,71.7825,69.99,71.34,310712,67.0061862569026,68.6732090946046,66.9583520291349,68.2498761788611,324779.989664882,0.0,1.0
2022-06-29,70.01,70.27,69.75,70.17,413632,66.977485720242,67.2262237046337,66.7287477358503,67.1305552490984,432359.859564692,0.0,1.0
2022-06-30,69.93,70.3269,69.15,69.58,442430,66.9009509558138,67.2806590558332,66.1547370026387,66.5661113614403,462461.735714854,0.0,1.0
2022-07-01,70.76,70.88,69.53,69.98,349371,67.6949991367565,67.8098012833988,66.5182771336727,66.9487851835814,365189.338581096,0.0,1.0
2022-07-05,70.25,70.25,68.905,70.1,244652,67.2070900135266,67.2070900135266,65.9203492865773,67.0635873302237,255729.016038946,0.0,1.0
2022-07-06,70.76,71.07,70.19,70.32,278262,67.6949991367565,67.9915713489158,67.1496889402055,67.2740579324013,290860.763292469,0.0,1.0
2022-07-07,70.93,71.05,70.64,70.78,450453,67.8576355111665,67.9724376578088,67.5801969901142,67.7141328278636,470847.990050321,0.0,1.0
2022-07-08,70.86,71.2144,70.73,70.88,358819,67.7906675922918,68.1297165987088,67.6662986000959,67.8098012833988,375065.112102408,0.0,1.0
2022-07-11,70.73,71.0753,70.5446,70.65,283146,67.6662986000959,67.9966417770592,67.4889292835335,67.5897638356677,295965.894312588,0.0,1.0
2022-07-12,70.05,70.91,69.75,70.67,382894,67.0157531024561,67.8385018200594,66.7287477358503,67.6088975267748,400230.146768536,0.0,1.0
2022-07-13,69.5,70.07,69.249,69.46,426004,66.4895765970121,67.0348867935631,66.2494487736186,66.451309214798,445292.021927697,0.0,1.0
2022-07-14,69.0,69.1,68.21,68.73,303426,66.0112343193358,66.106902774871,65.2554535206071,65.7529294893905,317164.104199569,0.0,1.0
2022-07-15,70.19,70.2,69.51,69.64,271454,67.1496889402055,67.159255785759,66.4991434425656,66.6235124347615,283744.520052302,0.0,1.0
2022-07-18,69.19,70.41,69.03,70.4,290799,66.1930043848528,67.3601595423831,66.0399348559963,67.3505926968295,303965.396298045,0.0,1.0
2022-07-19,70.83,70.955,69.77,69.77,300557,67.7619670556312,67.8815526250503,66.7478814269573,66.7478814269573,314165.205572067,0.0,1.0
2022-07-20,70.77,71.0845,70.505,70.86,352844,67.70456598231,68.0054432749685,67.4510445751416,67.7906675922918,368819.584288073,0.0,1.0
2022-07-21,71.66,71.66,70.76,70.93,696356,68.5560152365739,68.5560152365739,67.6949991367565,67.8576355111665,727884.647142946,0.0,1.0
2022-07-22,71.43,71.97,71.08,71.9,254251,68.3359777888428,68.8525874487333,68.0011381944694,68.7856195298586,265762.626330126,0.0,1.0
2022-07-25,71.64,71.8,71.26,71.61,245792,68.5368815454669,68.6899510743233,68.1733414144329,68.5081810088063,256920.631387622,0.0,1.0
2022-07-26,71.51,71.8285,71.38,71.46,345825,68.412512553271,68.7172165841509,68.2881435610752,68.3646783255034,361482.78768074,0.0,1.0
2022-07-27,72.27,72.58,71.2925,71.42,342460,69.1395928153391,69.4361650274984,68.2044336624818,68.3264109432893,357965.431848901,0.0,1.0
2022-07-28,73.3,73.48,71.87,72.58,269223,70.1249779073523,70.2971811273158,68.756918993198,69.4361650274984,281412.50790941,0.0,1.0
2022-07-29,73.82,73.9,73.09,73.2,314013,70.6224538761357,70.698988640564,69.9240741507283,70.0293094518171,328230.447792936,0.0,1.0
2022-08-01,73.43,73.715,73.2236,73.27,267363,70.2493468995482,70.5220019978237,70.0518872073234,70.0962773706918,279468.293393149,0.0,1.0
2022-08-02,73.05,73.795,72.89,73.37,369168,69.8858067685142,70.5985367622519,69.7327372396577,70.191945826227,385882.679859823,0.0,1.0
2022-08-03,73.66,73.87,73.048,73.29,278592,70.4693843472793,70.6702881039034,69.8838933994035,70.1154110617988,291205.704577612,0.0,1.0
2022-08-04,73.76,73.98,73.6299,73.85,574220,70.5650528028146,70.7755234049922,70.4405881421632,70.6511544127963,600218.741681585,0.0,1.0
2022-08-05,73.69,73.7,73.065,73.12,212142,70.4980848839399,70.5076517294934,69.9001570368445,69.9527746873889,221747.073069233,0.0,1.0
2022-08-08,73.83,74.2521,73.55,73.9,237369,70.6320207216893,71.0358372725036,70.3641490461905,70.698988640564,248116.266403497,0.0,1.0
2022-08-09,73.71,73.9468,73.4794,73.75,214068,70.5172185750469,70.7437614777545,70.2966071165826,70.5554859572611,223760.275842523,0.0,1.0
2022-08-10,74.82,74.8794,74.44,74.64,246194,71.5791384314884,71.6359654940764,71.2155983004544,71.406935211525,257340.832589524,0.0,1.0
2022-08-11,74.86,75.499,74.69,75.09,402019,71.6174058137025,72.2287272445729,71.4547694392926,71.8374432614337,420221.062157517,0.0,1.0
2022-08-12,75.93,75.96,75.015,75.13,231462,72.6410582879299,72.6697588245905,71.7656919197822,71.8757106436478,241941.817399434,0.0,1.0
2022-08-15,76.34,76.345,75.64,75.78,311407,73.0332989556245,73.0380823784013,72.3636197668776,72.497555604627,325506.456916927,0.0,1.0
2022-08-16,76.5,76.71,76.11,76.11,284647,73.186368484481,73.387272241105,72.8132615078934,72.8132615078934,297534.854521678,0.0,1.0
2022-08-17,76.26,76.53,75.93,76.03,260506,72.9567641911963,73.2150690211415,72.6410582879299,72.7367267434652,272300.831598522,0.0,1.0
2022-08-18,76.37,76.423,76.0202,76.39,511792,73.0619994922851,73.1127037737188,72.7273512348227,73.0811331833922,534964.212745467,0.0,1.0
2022-08-19,75.81,76.18,75.6446,76.11,224520,72.5262561412876,72.8802294267681,72.3680205158323,72.8132615078934,234685.507091967,0.0,1.0
2022-08-22,74.62,75.34,74.45,75.34,255667,71.3878015204179,72.0766144002718,71.2251651460079,72.0766144002718,267242.738026376,0.0,1.0
2022-08-23,74.12,74.5,73.965,74.37,172523,70.9094592427415,71.2729993737756,70.7611731366619,71.1486303815797,180334.258596239,0.0,1.0
2022-08-24,74.19,74.356,73.93,74.08,650565,70.9764271616162,71.1352367978048,70.7276891772245,70.8711918605274,680020.385361152,0.0,1.0
2022-08-25,74.98,74.98,74.15,74.43,209617,71.7322079603449,71.7322079603449,70.9381597794021,71.2060314549009,219107.749599577,0.0,1.0
2022-08-26,72.72,75.03,72.6517,75.03,332602,69.5701008652478,71.7800421881125,69.5047593101172,71.7800421881125,347661.094912714,0.0,1.0
2022-08-29,72.21,72.72,71.96,72.18,275823,69.0821917420179,69.5701008652478,68.8430206031797,69.0534912053573,288311.333612274,0.0,1.0
2022-08-30,71.5,72.36,71.26,72.36,596334,68.4029457077175,69.2256944253208,68.1733414144329,69.2256944253208,623333.988892666,0.0,1.0
2022-08-31,71.07,71.8834,70.94,71.73,235698,67.9915713489158,68.7697385662397,67.86720235672,68.6229831554486,246369.609168727,0.0,1.0
2022-09-01,71.7,71.7,70.6,70.75,334162,68.594282618788,68.594282618788,67.5419296079001,67.685432291203,349291.726442482,0.0,1.0
2022-09-02,70.74,72.275,70.4067,72.16,237635,67.6758654456494,69.1443762381158,67.3570024833504,69.0343575142503,248394.309984855,0.0,1.0
2022-09-06,70.76,71.47,70.51,70.88,294228,67.6949991367565,68.3742451710569,67.4558279979183,67.8098012833988,307549.649833669,0.0,1.0
2022-09-07,72.09,72.11,70.69,70.83,189192,68.9673895953756,68.9865232864826,67.6280312178818,67.7619670556312,197757.974602456,0.0,1.0
2022-09-08,72.79,72.79,71.52,71.59,469138,69.6370687841225,69.6370687841225,68.4220793988246,68.4890473176992,490378.983725777,0.0,1.0
2022-09-09,73.4,73.63,72.98,72.98,219772,70.2206463628876,70.4406838106187,69.8188388496395,69.8188388496395,229722.533692392,0.0,1.0
2022-09-12,73.88,74.14,73.62,73.64,257534,70.6798549494569,70.9285929338486,70.4311169650652,70.4502506561723,269194.26947899,0.0,1.0
2022-09-13,71.37,72.78,71.13,72.67,428556,68.2785767155217,69.6275019385689,68.048972422237,69.5222666374801,447959.567866137,0.0,1.0
2022-09-14,71.2,71.5333,70.66,71.52,344307,68.1159403411117,68.4348033034107,67.5993306812212,68.4220793988246,359896.057769081,0.0,1.0
2022-09-15,70.74,71.52,70.65,71.27,199720,67.6758654456494,68.4220793988246,67.5897638356677,68.1829082599864,208762.646875146,0.0,1.0
2022-09-16,70.45,70.5429,69.96,70.34,313562,67.3984269245972,67.4873029197894,66.9296514924743,67.2931916235084,327759.028036573,0.0,1.0
2022-09-19,70.85,70.89,69.96,70.02,409086,67.7811007467382,67.8193681289523,66.9296514924743,66.9870525657955,427608.03204269,0.0,1.0
2022-09-20,70.0,70.48,69.4,70.47,353938,66.9679188746885,67.4271274612578,66.3939081414768,67.4175606157042,369963.116912154,0.0,1.0
2022-09-21,69.06,70.9,69.02,70.28,269237,66.0686353926569,67.8289349745059,66.0303680104428,67.2357905501872,281427.141782113,0.0,1.0
2022-09-22,68.67,69.15,68.4805,69.0,347122,65.6955284160694,66.1547370026387,65.5142366928301,66.0112343193358,362838.511459014,0.0,1.0
2022-09-23,67.79,68.04,66.9212,68.02,741795,65.0988442588959,65.3389196544516,64.2645342442606,65.3197136228072,772460.457976998,0.2563,1.0
2022-09-26,67.21,67.745,66.805,67.4,377215,64.5418693412066,65.0556306876959,64.1529472004063,64.7243266418289,392808.891480521,0.0,1.0
2022-09-27,66.89,67.86,66.45,67.6,530553,64.2345728348952,65.1660653696515,63.8120401387171,64.9163869582735,552485.812604655,0.0,1.0
2022-09-28,68.14,68.4673,66.98,67.34,671751,65.4349498126739,65.7492565205355,64.3209999772953,64.6667085468956,699520.871812976,0.0,1.0
2022-09-29,67.2,67.85,66.6978,67.85,353261,64.5322663253843,65.1564623538293,64.050002870792,65.1564623538293,367864.644336255,0.0,1.0
2022-09-30,66.42,67.619,66.24,67.23,582030,63.7832310912504,64.9346326883358,63.6103768064503,64.561075372851,606090.847682112,0.0,1.0
2022-10-03,68.12,68.43,66.77,66.94,552790,65.4157437810295,65.7134372715186,64.1193366450285,64.2825879140064,575642.079772855,0.0,1.0
2022-10-04,69.75,69.75,68.76,68.8,320147,66.9810353600529,66.9810353600529,66.0303367936522,66.0687488569411,333381.727080881,0.0,1.0
2022-10-05,69.7,70.08,68.895,69.08,358525,66.9330202809418,67.2979348821865,66.1599775072523,66.3376332999635,373346.255631547,0.0,1.0
2022-10-06,68.78,69.71,68.6102,69.3,332210,66.0495428252967,66.942623296764,65.8864836166352,66.5488996480526,345943.405852747,0.0,1.0
2022-10-07,67.42,68.31,67.0648,68.28,327702,64.7435326734734,65.5982010816519,64.4024335514678,65.5693920341852,341249.047243481,0.0,1.0
2022-10-10,67.5,67.85,66.98,67.63,239970,64.8203568000512,65.1564623538293,64.3209999772953,64.9451960057402,249890.247441329,0.0,1.0
2022-10-11,67.62,68.3,67.2447,67.27,402590,64.935592989918,65.5885980658296,64.5751918061097,64.5994874361399,419232.882099447,0.0,1.0
2022-10-12,67.28,68.05,67.22,67.64,376641,64.6090904519622,65.3485226702739,64.5514723570288,64.9547990215625,392211.162589279,0.0,1.0
2022-10-13,68.86,69.12,66.01,66.25,308778,66.1263669518745,66.3760453632525,63.389507442539,63.6199798222725,321542.73794407,0.0,1.0
2022-10-14,67.64,69.515,67.42,69.17,385702,64.9547990215625,66.7553644882305,64.7435326734734,66.4240604423636,401646.740086741,0.0,1.0
2022-10-17,68.93,69.07,68.31,68.31,544030,66.1935880626301,66.3280302841413,65.5982010816519,65.5982010816519,566519.945474459,0.0,1.0
2022-10-18,69.83,70.17,69.17,70.09,436246,67.0578594866308,67.3843620245866,66.4240604423636,67.3075378980088,454280.205381047,0.0,1.0
2022-10-19,69.06,69.5389,68.51,69.53,375913,66.3184272683191,66.7783156960457,65.7902613980964,66.7697690119639,391453.067410143,0.0,1.0
2022-10-20,68.28,69.34,68.14,68.9,291154,65.5693920341852,66.5873117113415,65.4349498126739,66.1647790151634,303190.170035973,0.0,1.0
2022-10-21,69.83,69.94,68.18,68.43,330044,67.0578594866308,67.1634926606753,65.4733618759629,65.7134372715186,343687.864426911,0.0,1.0
2022-10-24,70.89,71.06,70.148,70.19,370345,68.0757791637871,68.239030432765,67.3632353897777,67.4035680562311,385654.888897191,0.0,1.0
2022-10-25,71.65,71.6988,70.63,70.63,413614,68.8056083662766,68.8524710834891,67.8261007524092,67.8261007524092,430712.609097794,0.0,1.0
2022-10-26,72.2,72.7994,71.82,71.92,311058,69.3337742364993,69.9093790048837,68.9688596352545,69.0648897934768,323916.992076529,0.0,1.0
2022-10-27,72.46,73.03,72.3505,72.56,361609,69.5834526478772,70.1308245497443,69.4782996246238,69.6794828060995,376557.746747557,0.0,1.0
2022-10-28,74.05,74.13,72.53,72.53,245070,71.1103321636118,71.1871562901896,69.6506737586328,69.6506737586328,255201.079053408,0.0,1.0
2022-10-31,73.8,74.08,73.5155,73.63,284771,70.870256768056,71.1391412110785,70.5970509679136,70.7070054990781,296543.29980462,0.0,1.0
2022-11-01,73.92,74.395,73.4,74.11,486873,70.9854929579228,71.4416362094787,70.4861361351668,71.1679502585451,507000.10185649,0.0,1.0
2022-11-02,72.46,74.525,72.45,73.89,344986,69.5834526478772,71.5664754151677,69.573849632055,70.9566839104561,359247.559710773,0.0,1.0
2022-11-03,72.09,72.4498,71.28,71.57,380799,69.2281410624547,69.5736575717385,68.4502967808541,68.7287842396988,396541.052362422,0.0,1.0
2022-11-04,72.9,73.2381,71.86,72.87,299663,70.0059853440553,70.3306633090049,69.0072716985434,69.9771762965887,312050.928111892,0.0,1.0
2022-11-07,73.49,73.687,72.8777,73.13,270220,70.5725632775669,70.7617426892648,69.9845706187718,70.2268547079666,281390.768277684,0.0,1.0
2022-11-08,74.22,74.78,73.5018,73.78,456562,71.2735834325897,71.8113523186345,70.5838948362371,70.8510507364116,475436.059308696,0.0,1.0
2022-11-09,73.27,74.375,73.125,74.07,287288,70.3612969294778,71.4224301778342,70.2220532000555,71.1295381952562,299164.351406111,0.0,1.0
2022-11-10,75.92,76.0097,74.809,75.39,400676,72.9060961223687,72.9922351742941,71.839201064519,72.3971362837906,417239.75823562,0.0,1.0
2022-11-11,75.6,75.95,75.02,75.95,339999,72.5987996160574,72.9349051698354,72.041824698368,72.9349051698354,354054.399465784,0.0,1.0
2022-11-14,75.22,76.105,75.15,75.42,309509,72.2338850148126,73.08375191508,72.166663904057,72.4259453312572,322303.957141802,0.0,1.0
2022-11-15,75.74,76.1504,75.12,76.01,531786,72.7332418375686,73.1273496069129,72.1378548565904,72.9925232647688,553769.784247341,0.0,1.0
2022-11-16,75.55,75.99,75.3808,75.76,362201,72.5507845369462,72.9733172331243,72.3883015092341,72.7524478692131,377174.219750371,0.0,1.0
2022-11-17,75.41,75.5,74.668,74.92,334403,72.416342315435,72.5027694578351,71.7037985414256,71.9457945401458,348227.063445941,0.0,1.0
2022-11-18,76.11,76.37,75.61,76.18,462525,73.0885534229911,73.3382318343691,72.6084026318796,73.1557745337467,481645.566936702,0.0,1.0
2022-11-21,76.47,76.6092,76.0484,76.12,391161,73.4342619925914,73.5679359728368,73.0293988455262,73.0981564388133,407331.41259073,0.0,1.0
2022-11-22,77.16,77.22,76.6728,76.79,383453,74.0968700843252,74.1544881792586,73.6290111534662,73.7415584989027,399304.767479767,0.0,1.0
2022-11-23,77.26,77.545,77.08,77.21,384447,74.1929002425475,74.4665861934811,74.0200459577474,74.1448851634364,400339.858974357,0.0,1.0
2022-11-25,77.69,77.719,77.38,77.38,158990,74.6058299229034,74.6336786687879,74.3081364324143,74.3081364324143,165562.572157756,0.0,1.0
2022-11-28,76.62,77.5499,76.5,77.34,334957,73.5783072299248,74.471291671234,73.4630710400581,74.2697243691254,348803.965546548,0.0,1.0
2022-11-29,76.6,76.7681,76.16,76.66,295982,73.5591011982804,73.720527894252,73.1365685021023,73.6167192932137,308217.757295409,0.0,1.0
2022-11-30,78.42,78.42,76.19,76.62,464103,75.3068500779262,75.3068500779262,73.1653775495689,73.5783072299248,483288.800717852,0.0,1.0
2022-12-01,78.53,78.82,77.995,78.72,511730,75.4124832519707,75.6909707108154,74.8987219054814,75.5949405525931,532884.678597954,0.0,1.0
2022-12-02,78.75,79.028,77.81,77.81,640887,75.6237496000598,75.8907134399178,74.7210661127702,74.7210661127702,667380.968504107,0.0,1.0
2022-12-05,77.71,78.23,77.3901,78.23,271181,74.6250359545479,75.1243927773038,74.3178354783947,75.1243927773038,282391.495567725,0.0,1.0
2022-12-06,76.85,77.71,76.47,77.71,549402,73.7991765938361,74.6250359545479,73.4342619925914,74.6250359545479,572114.021439183,0.0,1.0
2022-12-07,77.08,77.3499,76.7918,76.86,294605,74.0200459577474,74.2792313547894,73.7432870417507,73.8087796096583,306783.832760147,0.0,1.0
2022-12-08,77.49,77.67,77.0901,77.23,349793,74.4137696064588,74.586623891259,74.0297450037279,74.1640911950808,364253.278840041,0.0,1.0
2022-12-09,76.68,77.45,76.56,77.42,451148,73.6359253248582,74.3753575431699,73.5206891349914,74.3465484957032,469798.247083637,0.0,1.0
2022-12-12,77.62,77.71,76.71,76.72,365786,74.5386088121478,74.6250359545479,73.6647343723249,73.6743373881471,380907.421971804,0.0,1.0
2022-12-13,77.86,79.34,77.47,79.34,446744,74.7690811918813,76.1903275335713,74.3945635748144,76.1903275335713,465212.187785677,0.0,1.0
2022-12-14,77.6,78.6,77.17,77.94,528364,74.5194027805033,75.4797043627263,74.1064731001475,74.8459053184592,550206.320369588,0.0,1.0
2022-12-15,75.97,76.97,75.6301,76.9,550150,72.9541112014799,73.9144127837029,72.6277046936823,73.8471916729473,572892.943408955,0.0,1.0
2022-12-16,75.22,75.44,74.656,75.19,543527,72.2338850148126,72.4451513629017,71.6922749224389,72.205075967346,565996.151689974,0.0,1.0
2022-12-19,74.75,75.36,74.36,75.14,463030,71.7825432711678,72.3683272363239,71.4080256541009,72.1570608882348,482171.443400252,0.0,1.0
2022-12-20,74.73,75.07,74.4658,74.78,454852,71.7633372395234,72.0898397774792,71.5096255615001,71.8113523186345,473655.368709352,0.0,1.0
2022-12-21,75.71,75.8633,75.02,75.02,421424,72.7044327901019,72.8516470226567,72.041824698368,72.041824698368,438845.470840998,0.0,1.0
2022-12-22,75.18,75.25,74.0911,75.25,808227,72.1954729515237,72.2626940622793,71.1498005586411,72.2626940622793,841638.72575223,0.0,1.0
2022-12-23,75.2,75.2,74.4064,74.8,600021,72.4946068943862,72.4946068943862,71.7295574258837,72.1089972832458,622412.909497329,0.2915,1.0
2022-12-27,75.14,75.4,74.8701,75.21,381923,72.4367654527151,72.6874116999564,72.1765753675982,72.5042471346647,396175.809903234,0.0,1.0
2022-12-28,74.41,75.5524,74.39,75.17,435036,71.733027912384,72.8343289618008,71.713747431827,72.4656861735507,451270.909678294,0.0,1.0
2022-12-29,75.34,75.5,74.76,74.93,434025,72.6295702582853,72.7838141027414,72.0704363221318,72.2343204068665,450222.180631308,0.0,1.0
2022-12-30,74.95,75.09,74.16,75.09,416167,72.2536008874235,72.3885642513226,71.4920219054213,72.3885642513226,431697.746090178,0.0,1.0
2023-01-03,74.81,75.28,74.225,75.2,567278,72.1186375235243,72.5717288166143,71.5546834672316,72.4946068943862,588447.988443447,0.0,1.0
2023-01-04,75.07,75.5499,74.69,75.26,426256,72.3692837707656,72.8319189017312,72.0029546401822,72.5524483360572,442163.252870638,0.0,1.0
2023-01-05,74.29,74.8,74.18,74.77,470034,71.6173450290419,72.1089972832458,71.5113023859783,72.0800765624103,487574.98404667,0.0,1.0
2023-01-06,75.99,76.19,74.75,75.06,379122,73.2561858763884,73.4489906819585,72.0607960818533,72.3596435304871,393270.280664254,0.0,1.0
2023-01-09,75.62,76.659,75.5185,76.09,404937,72.8994969860836,73.9011179510206,72.8016485472567,73.3525882791735,420048.658852139,0.0,1.0
2023-01-10,75.95,75.95,75.465,75.55,368859,73.2176249152743,73.2176249152743,72.7500732617667,72.832015304134,382624.280457309,0.0,1.0
2023-01-11,76.69,76.69,76.0098,76.24,414854,73.931002695884,73.931002695884,73.2752735521398,73.4971918833511,430335.746843202,0.0,1.0
2023-01-12,76.68,77.03,76.2143,76.75,418750,73.9213624556055,74.2587708653533,73.4724164658353,73.988844137555,434377.139886781,0.0,1.0
2023-01-13,76.58,76.73,76.0216,76.24,553466,73.8249600528204,73.969563656998,73.2866490356685,73.4971918833511,574120.544727349,0.0,1.0
2023-01-17,76.09,76.7286,75.95,76.64,538261,73.3525882791735,73.968214023359,73.2176249152743,73.8828014944915,558348.116280833,0.0,1.0
2023-01-18,74.81,76.17,74.74,76.13,673728,72.1186375235243,73.4297102014015,72.0511558415748,73.3911492402875,698870.547347204,0.0,1.0
2023-01-19,74.3,74.68,74.2293,74.56,513686,71.6269852693204,71.9933143999037,71.5588287705513,71.8776315165616,532856.013086283,0.0,1.0
2023-01-20,74.96,75.017,74.02,74.36,440530,72.263241127702,72.3181904972895,71.3570585415222,71.6848267109914,456969.937753609,0.0,1.0
2023-01-23,75.33,75.7399,74.84,75.02,398962,72.6199300180068,73.0150834670229,72.1475582443599,72.321082569373,413850.680557636,0.0,1.0
2023-01-24,75.47,76.0596,74.6501,75.35,465737,72.7548933819059,73.3232819487268,71.964490081471,72.6392104985638,483117.626267343,0.0,1.0
2023-01-25,75.27,75.28,74.35,74.86,340229,72.5620885763357,72.5717288166143,71.6751864707129,72.1668387249169,352925.850570841,0.0,1.0
2023-01-26,75.5,75.59,74.91,75.59,363053,72.7838141027414,72.870576265248,72.2150399263094,72.870576265248,376601.608996575,0.0,1.0
2023-01-27,75.03,75.564,74.95,75.37,468224,72.3307228096515,72.8455116405239,72.2536008874235,72.6584909791208,485697.437483817,0.0,1.0
2023-01-30,74.71,75.43,74.66,74.91,396025,72.0222351207393,72.7163324207919,71.9740339193467,72.2150399263094,410804.075996806,0.0,1.0
2023-01-31,75.65,75.68,74.79,74.93,404697,72.9284177069191,72.9573384277546,72.0993570429673,72.2343204068665,419799.702401816,0.0,1.0
2023-02-01,75.75,76.2,74.8,75.49,562988,73.0248201097042,73.4586309222371,72.1089972832458,72.7741738624629,583997.89189392,0.0,1.0
2023-02-02,75.42,75.53,74.8,75.53,724795,72.7066921805134,72.812734823577,72.1089972832458,72.812734823577,751843.293383259,0.0,1.0
2023-02-03,75.1,75.46,74.84,75.4,379633,72.3982044916011,72.7452531416274,72.1475582443599,72.6874116999564,393800.350439733,0.0,1.0
2023-02-06,74.88,75.12,74.74,74.93,341524,72.1861192054739,72.4174849721581,72.0511558415748,72.2343204068665,354269.178084043,0.0,1.0
2023-02-07,75.06,75.21,74.0601,74.61,450596,72.3596435304871,72.5042471346647,71.395715905039,71.9258327179542,467411.58620758,0.0,1.0
2023-02-08,74.65,74.98,74.5,74.71,621709,71.9643936790682,72.282521608259,71.8197900748906,72.0222351207393,644910.274058199,0.0,1.0
2023-02-09,74.12,75.22,73.96,75.22,417573,71.4534609443072,72.5138873749432,71.2992170998511,72.5138873749432,433156.215961655,0.0,1.0
2023-02-10,74.67,74.7299,74.0281,74.14,298789,71.9836741596252,72.0414191988935,71.3648671361477,71.4727414248643,309939.370148374,0.0,1.0
2023-02-13,75.22,75.24,74.75,74.79,303931,72.5138873749432,72.5331678555002,72.0607960818533,72.0993570429673,315273.262096548,0.0,1.0
2023-02-14,74.63,75.25,74.225,75.25,488010,71.9451131985112,72.5428080957787,71.5546834672316,72.5428080957787,506221.822175876,0.0,1.0
2023-02-15,74.71,74.73,74.13,74.44,402745,72.0222351207393,72.0415156012963,71.4631011845857,71.7619486332195,417774.856605855,0.0,1.0
2023-02-16,74.13,74.7,73.97,74.19,338724,71.4631011845857,72.0125948804608,71.3088573401296,71.5209426262568,351364.686163606,0.0,1.0
2023-02-17,74.67,74.7566,73.89,74.09,233703,71.9836741596252,72.0671586404371,71.2317354179015,71.4245402234717,242424.455457816,0.0,1.0
2023-02-21,73.53,74.36,73.47,74.24,325594,70.8846867678752,71.6848267109914,70.8268453262042,71.5691438276493,337744.693693843,0.0,1.0
2023-02-22,73.4,73.81,73.1305,73.73,392157,70.7593636442546,71.1546134956735,70.4995591687488,71.0774915734454,406791.727872431,0.0,1.0
2023-02-23,73.58,73.85,72.94,73.69,216550,70.9328879692678,71.1931744567875,70.3159125914432,71.0389306123314,224631.33048951,0.0,1.0
2023-02-24,72.98,73.18,72.6,73.06,249587,70.3544735525572,70.5472783581274,69.9881444219739,70.4315954747853,258901.223195038,0.0,1.0
2023-02-27,73.17,73.75,72.98,73.56,251693,70.5376381178489,71.0967720540024,70.3544735525572,70.9136074887107,261085.816046624,0.0,1.0
2023-02-28,72.6,73.18,72.555,73.18,294821,69.9881444219739,70.5472783581274,69.9447633407206,70.5472783581274,305823.290169697,0.0,1.0
2023-03-01,72.74,72.84,72.36,72.39,334285,70.123107785873,70.2195101886581,69.7567786552897,69.7856993761252,346760.029151171,0.0,1.0
2023-03-02,73.2,73.37,72.3329,72.43,263578,70.5665588386844,70.7304429234191,69.7306536041349,69.8242603372393,273414.346930336,0.0,1.0
2023-03-03,73.79,73.81,72.995,73.39,278153,71.1353330151164,71.1546134956735,70.368933912975,70.7497234039761,288533.264694753,0.0,1.0
2023-03-06,73.81,74.1087,73.6601,73.83,252459,71.1546134956735,71.4425674727925,71.0101062938986,71.1738939762305,261880.402050572,0.0,1.0
2023-03-07,72.75,73.94,72.6124,73.94,248759,70.1327480261515,71.2799366192941,70.0000983199192,71.2799366192941,258042.323441423,0.0,1.0
2023-03-08,72.5,72.7944,72.1093,72.7,296557,69.8917420191888,70.1755506929881,69.5150978315075,70.084546824759,307624.075160368,0.0,1.0
2023-03-09,71.5,72.85,71.28,72.85,415660,68.9277179913379,70.2291504289366,68.7156327052107,70.2291504289366,431171.825588871,0.0,1.0
2023-03-10,70.7,71.804,70.47,71.58,454375,68.1564987690572,69.2207812958046,67.9347732426515,69.004839913566,471331.612981627,0.0,1.0
2023-03-13,70.6,71.44,70.13,70.29,590828,68.0600963662721,68.8698765496669,67.6070050731822,67.7612489176384,612876.840131408,0.0,1.0
2023-03-14,71.24,71.5532,70.5,71.41,308279,68.6770717440967,68.9790040696196,67.963693963487,68.8409558288313,319783.523121569,0.0,1.0
2023-03-15,70.61,70.68,69.89,70.5,447976,68.0697366065506,68.1372182885002,67.375639306498,67.963693963487,464693.811624886,0.0,1.0
2023-03-16,71.36,71.41,70.17,70.38,320104,68.7927546274388,68.8409558288313,67.6455660342963,67.8480110801449,332049.8148927,0.0,1.0
2023-03-17,70.47,71.36,70.21,71.36,253228,67.9347732426515,68.7927546274388,67.6841269954103,68.7927546274388,262678.100010149,0.0,1.0
2023-03-20,71.45,71.5,70.68,70.68,396770,68.8795167899454,68.9277179913379,68.1372182885002,68.1372182885002,411576.878311351,0.0,1.0
2023-03-21,71.91,72.0107,71.365,71.78,328980,69.3229678427568,69.4200450623614,68.7975747475781,69.1976447191362,341257.054280485,0.0,1.0
2023-03-22,70.78,72.16,70.78,71.85,359979,68.2336206912853,69.5639738497195,68.2336206912853,69.2651264010857,373412.891795352,0.0,1.0
2023-03-23,70.51,71.46,70.15,70.93,298670,67.9733342037656,68.8891570302239,67.6262855537393,68.3782242954629,309815.929241755,0.0,1.0
2023-03-24,70.92,70.935,69.7,70.09,338923,68.6501754737197,68.6646953923901,67.469222088526,67.8467399739567,350129.027262305,0.2921,1.0
2023-03-27,71.31,71.6,71.1441,71.4,358358,69.0276933591504,69.3084117867784,68.8671030586556,69.1148128711729,370206.619059978,0.0,1.0
2023-03-28,71.28,71.66,71.1107,71.34,269944,68.9986535218096,69.3664914614601,68.8347720397495,69.0567331964913,278869.330601038,0.0,1.0
2023-03-29,72.0,72.03,71.5912,71.79,384743,69.6956096179895,69.7246494553303,69.2998934344918,69.4923307566037,397464.0031393,0.0,1.0
2023-03-30,72.21,72.37,71.89,72.37,682350,69.8988884793753,70.0537676118597,69.5891302144065,70.0537676118597,704910.973148573,0.0,1.0
2023-03-31,72.94,73.01,72.43,72.51,424299,70.6055245213355,70.6732841417974,70.1118472865414,70.1892868527836,438327.868390073,0.0,1.0
2023-04-03,73.43,73.49,72.95,73.04,405979,71.079841864569,71.1379215392507,70.6152044671158,70.7023239791382,419402.142548376,0.0,1.0
2023-04-04,72.8,73.58,72.6,73.56,582408,70.4700052804116,71.2250410512732,70.2764063648061,71.2056811597126,601664.527074835,0.0,1.0
2023-04-05,73.01,73.1865,72.85,72.9,729589,70.6732841417974,70.8441351848193,70.518405009313,70.5668047382144,753711.866327389,0.0,1.0
2023-04-06,73.13,73.23,72.9,73.05,615965,70.7894434911607,70.8862429489635,70.5668047382144,70.7120039249185,636331.043563363,0.0,1.0
2023-04-10,73.34,73.34,72.8,72.81,629377,70.9927223525465,70.9927223525465,70.4700052804116,70.4796852261919,650186.493071487,0.0,1.0
2023-04-11,73.6,73.78,73.4201,73.5,426772,71.2444009428337,71.4186399668787,71.0702587182465,71.1476014850309,440882.634765974,0.0,1.0
2023-04-12,73.56,74.04,73.43,73.77,431026,71.2056811597126,71.6703185571659,71.079841864569,71.4089600210984,445277.287480526,0.0,1.0
2023-04-13,74.2,74.29,73.38,73.77,302867,71.8251976896503,71.9123172016728,71.0314421356676,71.4089600210984,312880.884743297,0.0,1.0
2023-04-14,73.84,74.37,73.5599,74.21,405229,71.4767196415604,71.989756767915,71.2055843602548,71.8348776354306,418627.34482014,0.0,1.0
2023-04-17,74.1,74.1,73.65,73.82,493103,71.7283982318475,71.7283982318475,71.2928006717351,71.4573597499998,509406.778914752,0.0,1.0
2023-04-18,73.96,74.33,73.74,74.29,267948,71.5928789909237,71.9510369847939,71.3799201837576,71.9123172016728,276807.335580294,0.0,1.0
2023-04-19,73.72,73.93,73.49,73.93,337568,71.360560292197,71.5638391535828,71.1379215392507,71.5638391535828,348729.226033293,0.0,1.0
2023-04-20,73.67,73.77,73.3828,73.51,295740,71.3121605632956,71.4089600210984,71.0341525204861,71.1572814308112,305518.240197786,0.0,1.0
2023-04-21,73.61,73.91,73.35,73.81,273897,71.254080888614,71.5444792620223,71.0024022983268,71.4476798042195,282953.031160657,0.0,1.0
2023-04-24,73.86,73.93,73.6,73.65,411438,71.4960795331209,71.5638391535828,71.2444009428337,71.2928006717351,425041.636946292,0.0,1.0
2023-04-25,73.09,73.77,73.06,73.69,299817,70.7507237080396,71.4089600210984,70.7216838706988,71.3315204548562,309730.040648473,0.0,1.0
2023-04-26,72.07,72.677,71.9501,72.52,256101,69.7633692384514,70.3509419473142,69.6473066885459,70.1989667985639,264568.630665088,0.0,1.0
2023-04-27,73.03,73.04,72.08,72.23,543618,70.692644033358,70.7023239791382,69.7730491842317,69.9182483709359,561591.9885705,0.0,1.0
2023-04-28,73.53,73.5699,72.915,72.98,278878,71.1766413223718,71.2152643060351,70.5813246568848,70.6442443044566,288098.721139778,0.0,1.0
2023-05-01,73.91,74.16,73.5,73.5,439544,71.5444792620223,71.7864779065292,71.1476014850309,71.1476014850309,454076.923546004,0.0,1.0
2023-05-02,73.07,73.77,72.61,73.77,369249,70.7313638164791,71.4089600210984,70.2860863105864,71.4089600210984,381457.715137594,0.0,1.0
2023-05-03,72.72,73.4631,72.67,73.27,286826,70.3925657141694,71.1118824851017,70.344165985268,70.9249627320846,296309.510931798,0.0,1.0
2023-05-04,72.37,72.62,72.055,72.62,337974,70.0537676118597,70.2957662563666,69.748849319781,70.2957662563666,349148.649870178,0.0,1.0
2023-05-05,73.44,73.59,72.81,72.81,319801,71.0895218103493,71.2347209970534,70.4796852261919,70.4796852261919,330374.784383215,0.0,1.0
2023-05-08,73.33,73.52,73.12,73.52,329547,70.9830424067662,71.1669613765915,70.7797635453804,71.1669613765915,340443.022595725,0.0,1.0
2023-05-09,73.11,73.4,72.968,73.09,432971,70.7700835996002,71.0508020272282,70.6326283695202,70.7507237080396,447286.596255749,0.0,1.0
2023-05-10,73.09,73.48,72.47,73.48,973351,70.7507237080396,71.1282415934704,70.1505670696625,71.1282415934704,1005533.52476755,0.0,1.0
2023-05-11,72.96,72.98,72.4968,72.89,384782,70.624884412896,70.6442443044566,70.1765093243536,70.5571247924341,397504.292621168,0.0,1.0
2023-05-12,73.15,73.265,72.71,73.22,289086,70.8088033827213,70.9201227591945,70.3828857683891,70.8765630031832,298644.234752881,0.0,1.0
2023-05-15,73.21,73.29,72.86,73.29,365829,70.8668830574029,70.9443226236451,70.5280849550933,70.9443226236451,377924.637496841,0.0,1.0
2023-05-16,72.47,73.07,72.45,73.07,373933,70.1505670696625,70.7313638164791,70.1312071781019,70.7313638164791,386296.585216334,0.0,1.0
2023-05-17,72.85,72.95,72.3391,72.78,303868,70.518405009313,70.6152044671158,70.0238565793987,70.4506453888511,313914.981444582,0.0,1.0
2023-05-18,73.14,73.1888,72.45,72.66,489588,70.799123436941,70.8463615723488,70.1312071781019,70.3344860394877,505775.560228421,0.0,1.0
2023-05-19,73.23,73.5839,72.95,73.39,343535,70.8862429489635,71.2288162301275,70.6152044671158,71.0411220814479,354893.516759134,0.0,1.0
2023-05-22,73.1,73.57,72.81,73.37,252414,70.7604036538199,71.2153611054929,70.4796852261919,71.0217621898874,260759.725033082,0.0,1.0
2023-05-23,72.31,72.78,72.2141,72.78,502530,69.9956879371781,70.4506453888511,69.9028572571452,70.4506453888511,519145.469826851,0.0,1.0
2023-05-24,71.67,72.18,71.62,72.18,387075,69.3761714072404,69.8698486420345,69.327771678339,69.8698486420345,399873.107542293,0.0,1.0
2023-05-25,71.41,71.62,70.9504,71.38,345750,69.1244928169532,69.327771678339,68.6796025088917,69.0954529796124,357181.752716522,0.0,1.0
2023-05-26,71.7,71.95,71.445,71.55,411031,69.4052112445812,69.6472098890881,69.1583726271842,69.2600120578771,424621.18004577,0.0,1.0
2023-05-30,71.53,71.73,71.2682,71.58,289299,69.2406521663165,69.434251081922,68.9872311857889,69.2890518952179,298864.2773077,0.0,1.0
2023-05-31,71.23,71.4658,70.9107,71.32,746467,68.9502537929082,69.1785069144071,68.641173124144,69.0373733049307,771147.914403599,0.0,1.0
2023-06-01,71.98,72.0499,71.1454,71.41,336006,69.6762497264289,69.7439125474331,68.8683614516071,69.1244928169532,347115.580631288,0.0,1.0
2023-06-02,73.03,73.18,72.24,72.36,540439,70.692644033358,70.8378432200621,69.9279283167161,70.0440876660794,558307.879266419,0.0,1.0
2023-06-05,73.08,73.27,72.96,73.09,422780,70.7410437622593,70.9249627320846,70.624884412896,70.7507237080396,436758.644724487,0.0,1.0
2023-06-06,72.91,73.1774,72.56,73.08,484763,70.5764846839946,70.8353264341592,70.237686581685,70.7410437622593,500791.028176774,0.0,1.0
2023-06-07,72.97,73.09,72.71,72.91,447686,70.6345643586763,70.7507237080396,70.3828857683891,70.5764846839946,462488.127683728,0.0,1.0
2023-06-08,73.28,73.35,72.799,72.88,439313,70.9346426778649,71.0024022983268,70.4690372858336,70.5474448466538,453838.285845708,0.0,1.0
2023-06-09,73.28,73.51,73.13,73.29,281272,70.9346426778649,71.1572814308112,70.7894434911607,70.9443226236451,290571.875488305,0.0,1.0
2023-06-12,73.54,73.56,72.96,73.26,304528,71.1863212681521,71.2056811597126,70.624884412896,70.9152827863043,314596.803445429,0.0,1.0
2023-06-13,73.92,74.03,73.4173,73.55,462735,71.5541592078026,71.6606386113856,71.0675483334281,71.1960012139323,478034.702366681,0.0,1.0
2023-06-14,73.33,73.7499,73.07,73.73,371291,70.9830424067662,71.38950333008,70.7313638164791,71.3702402379773,383567.23108567,0.0,1.0
2023-06-15,74.41,74.555,73.34,73.34,856868,72.0284765510361,72.1688357648501,70.9927223525465,70.9927223525465,885199.173063488,0.0,1.0
2023-06-16,74.37,74.8275,74.2995,74.61,402920,71.989756767915,72.4326142873626,71.921513150164,72.2220754666416,416242.000880813,0.0,1.0
2023-06-20,73.95,74.21,73.87,74.03,310157,71.5831990451434,71.8348776354306,71.5057594789012,71.6606386113856,320411.918661745,0.0,1.0
2023-06-21,74.06,74.28,73.5301,73.77,337792,71.6896784487264,71.9026372558925,71.1767381218296,71.4089600210984,348960.632288126,0.0,1.0
2023-06-22,74.23,74.29,73.96,74.14,340166,71.8542375269911,71.9123172016728,71.5928789909237,71.7671180149686,351413.1253639,0.0,1.0
2023-06-23,73.84,74.0946,73.7501,73.92,247108,71.4767196415604,71.7231710611262,71.3896969289957,71.5541592078026,255278.289371726,0.0,1.0
2023-06-26,73.83,73.97,73.4704,73.78,282062,71.4670396957801,71.6025589367039,71.1189488455213,71.4186399668787,291387.995762047,0.0,1.0
2023-06-27,74.03,74.087,73.5689,73.67,323300,71.8898597274625,71.9452119090709,71.4420897109782,71.5402670015151,332924.547227306,0.2368,1.0
2023-06-28,73.81,73.91,73.5622,73.9,529158,71.6762197282725,71.7733288188134,71.435583401912,71.7636179097593,544910.880178493,0.0,1.0
2023-06-29,74.31,74.3489,73.65,73.66,771999,72.1617651809772,72.1995406171976,71.5208451834069,71.530556092461,794981.186312814,0.0,1.0
2023-06-30,75.08,75.26,74.72,74.74,496976,72.9095051781425,73.0843015411162,72.5599124521951,72.5793342703032,511770.831372835,0.0,1.0
2023-07-03,74.95,75.1,74.59,74.89,181552,72.7832633604392,72.9289269962507,72.4336706344918,72.7249979061147,186956.750381107,0.0,1.0
2023-07-05,74.83,74.89,74.615,74.68,498711,72.6667324517901,72.7249979061147,72.4579479071271,72.5210688159787,513557.481819601,0.0,1.0
2023-07-06,74.43,74.54,74.13,74.35,676878,72.2782960896263,72.3851160892214,71.9869688180035,72.2006088171936,697028.461732522,0.0,1.0
2023-07-07,73.81,74.53,73.78,74.07,431956,71.6762197282725,72.3754051801673,71.6470870011102,71.9287033636789,444815.204831791,0.0,1.0
2023-07-10,74.58,74.7287,73.85,73.85,525818,72.4239597254377,72.5683609430721,71.7150633644888,71.7150633644888,541471.449347255,0.0,1.0
2023-07-11,74.995,75.0399,74.59,74.61,647310,72.8269624511827,72.8705644328356,72.4336706344918,72.4530924526,666580.230948677,0.0,1.0
2023-07-12,74.76,75.31,74.7,75.31,365148,72.5987560884114,73.1328560863867,72.5404906340869,73.1328560863867,376018.350049355,0.0,1.0
2023-07-13,75.0,75.14,74.7879,74.9,322898,72.8318179057097,72.967770632467,72.6258495246724,72.7347088151688,332510.579803906,0.0,1.0
2023-07-14,75.31,75.4,75.06,75.12,246361,73.1328560863867,73.2202542678735,72.8900833600343,72.9483488143589,253695.095513351,0.0,1.0
2023-07-17,75.53,75.7,75.0,75.1,324184,73.3464960855767,73.5115815394963,72.8318179057097,72.9289269962507,333834.863650903,0.0,1.0
2023-07-18,75.79,76.1383,75.47,75.47,458596,73.5989797209832,73.9372106833373,73.2882306312522,73.2882306312522,472248.269904898,0.0,1.0
2023-07-19,75.93,76.2099,75.73,75.87,511308,73.7349324477405,74.0067407921646,73.5407142666586,73.6766669934159,526529.490855859,0.0,1.0
2023-07-20,76.58,76.72,76.0524,76.1,585630,74.3661415362567,74.502094263014,73.8537939745626,73.9000179016601,603064.035238871,0.0,1.0
2023-07-21,76.61,76.9,76.542,76.69,352810,74.395274263419,74.6768906259877,74.3292400818511,74.4729615358517,363313.051367973,0.0,1.0
2023-07-24,76.71,76.88,76.6,76.6,403994,74.4923833539599,74.6574688078795,74.3855633543648,74.3855633543648,416020.784202129,0.0,1.0
2023-07-25,76.93,76.99,76.4455,76.47,357780,74.70602335315,74.7642888074745,74.2355298094791,74.2593215366616,368431.006826432,0.0,1.0
2023-07-26,77.19,77.3799,76.94,77.04,327473,74.9585069885564,75.1429171514937,74.7157342622041,74.812843352745,337221.776226934,0.0,1.0
2023-07-27,76.51,77.35,76.4,77.35,334642,74.298165172878,75.1138815334219,74.191345173283,75.1138815334219,344604.195277575,0.0,1.0
2023-07-28,76.62,76.83,76.39,76.83,280851,74.404985172473,74.608914262609,74.1816342642289,74.608914262609,289211.852809577,0.0,1.0
2023-07-31,76.51,76.6892,76.25,76.59,419948,74.298165172878,74.4721846631274,74.0456815374715,74.3758524453108,432449.730154694,0.0,1.0
2023-08-01,76.38,76.63,76.1631,76.35,263121,74.1719233551748,74.4146960815271,73.9612937377915,74.1427906280125,270954.035852137,0.0,1.0
2023-08-02,76.28,76.67,76.16,76.21,304605,74.0748142646338,74.4535397177435,73.9582833559847,74.0068379012552,313673.002499764,0.0,1.0
2023-08-03,76.04,76.27,75.92,76.1,282823,73.8417524473356,74.0651033555797,73.7252215386864,73.9000179016601,291242.558677601,0.0,1.0
2023-08-04,75.48,76.296,75.39,76.03,406762,73.2979415403063,74.0903517191204,73.2105433588194,73.8320415382815,418871.186759274,0.0,1.0
2023-08-07,76.37,76.3991,75.73,75.73,220132,74.1622124461207,74.1904711914681,73.5407142666586,73.5407142666586,226685.265791034,0.0,1.0
2023-08-08,76.07,76.32,75.795,76.22,228786,73.8708851744978,74.1136579008502,73.6038351755102,74.0165488103093,235596.892860954,0.0,1.0
2023-08-09,76.14,76.4591,75.94,76.15,278272,73.9388615378765,74.2487366457927,73.7446433567946,73.9485724469306,286556.076727612,0.0,1.0
2023-08-10,76.05,76.86,75.95,76.3,442006,73.8514633563896,74.6380469897713,73.7543542658487,74.094236082742,455164.390416804,0.0,1.0
2023-08-11,76.33,76.415,75.87,75.95,200174,74.1233688099043,74.2059115368641,73.6766669934159,73.7543542658487,206133.121919823,0.0,1.0
2023-08-14,76.52,76.63,76.33,76.36,360676,74.3078760819321,74.4146960815271,74.1233688099043,74.1525015370666,371413.219906452,0.0,1.0
2023-08-15,75.83,76.3,75.75,76.3,688129,73.6378233571996,74.094236082742,73.5601360847668,74.094236082742,708614.400739186,0.0,1.0
2023-08-16,75.67,76.22,75.6202,75.79,262921,73.4824488123341,74.0165488103093,73.4340884852447,73.5989797209832,270748.081910147,0.0,1.0
2023-08-17,75.19,76.02,75.14,75.76,521356,73.0163251777375,73.8223306292274,72.967770632467,73.5698469938209,536876.616901452,0.0,1.0
2023-08-18,75.41,75.5599,74.92,74.92,231245,73.2299651769276,73.3755317036485,72.754130633277,72.754130633277,238129.096577725,0.0,1.0
2023-08-21,75.34,75.5,74.96,75.37,313557,73.1619888135489,73.3173633584144,72.7929742694933,73.1911215407112,322891.500943249,0.0,1.0
2023-08-22,75.22,75.4518,75.14,75.38,268974,73.0454579048998,73.2705567767737,72.967770632467,73.2008324497653,276981.277964483,0.0,1.0
2023-08-23,75.76,75.7958,75.37,75.37,309346,73.5698469938209,73.6046120482346,73.1911215407112,73.1911215407112,318555.140694643,0.0,1.0
2023-08-24,75.08,76.17,75.07,75.75,318123,72.9095051781425,73.9679942650388,72.8997942690884,73.5601360847668,327593.429438887,0.0,1.0
2023-08-25,75.63,75.84,75.0676,75.33,312950,73.4436051761177,73.6475342662537,72.8974636509154,73.1522779044948,322266.430729308,0.0,1.0
2023-08-28,75.9,76.0795,75.65,75.87,287631,73.7057997205782,73.8801105380992,73.4630269942259,73.6766669934159,296193.691443048,0.0,1.0
2023-08-29,76.37,76.38,75.6908,75.91,303757,74.1622124461207,74.1719233551748,73.5026475031666,73.7155106296323,312799.757785725,0.0,1.0
2023-08-30,76.55,76.84,76.42,76.42,248153,74.3370088090944,74.6186251716631,74.2107669913912,74.2107669913912,255540.442833584,0.0,1.0
2023-08-31,76.22,76.64,76.21,76.64,265007,74.0165488103093,74.4244069905812,74.0068379012552,74.4244069905812,272896.181525105,0.0,1.0
2023-09-01,76.46,76.74,76.29,76.6,258868,74.2496106276075,74.5215160811222,74.0845251736879,74.3855633543648,266574.425275714,0.0,1.0
2023-09-05,75.64,76.44,75.63,76.36,221398,73.4533160851718,74.2301888094993,73.4436051761177,74.1525015370666,227988.954243833,0.0,1.0
2023-09-06,75.35,75.59,75.0599,75.59,386586,73.171699722603,73.4047615399013,72.8899862509437,73.4047615399013,398094.553091294,0.0,1.0
2023-09-07,75.57,75.74,75.23,75.26,271713,73.3853397217931,73.5504251757127,73.0551688139539,73.0843015411162,279801.81720004,0.0,1.0
2023-09-08,75.66,75.8819,75.5174,75.7,225924,73.4727379032799,73.6882229751903,73.3342603401686,73.5115815394963,232649.691951073,0.0,1.0
2023-09-11,76.09,76.11,75.7402,75.83,205692,73.890306992606,73.9097288107142,73.5506193938938,73.6378233571996,211815.391179335,0.0,1.0
2023-09-12,75.97,76.26,75.84,76.02,440984,73.7737760839569,74.0553924465256,73.6475342662537,73.8223306292274,454111.965773233,0.0,1.0
2023-09-13,75.99,76.18,75.8603,75.99,291030,73.7931979020651,73.9777051740929,73.6672474116335,73.7931979020651,299693.878687172,0.0,1.0
2023-09-14,76.54,76.6,76.2,76.36,246482,74.3272979000403,74.3855633543648,73.9971269922011,74.1525015370666,253819.697648255,0.0,1.0
2023-09-15,75.84,76.5,75.8,76.27,210087,73.6475342662537,74.2884542638239,73.6086906300373,74.0651033555797,216341.229054572,0.0,1.0
2023-09-18,76.23,76.3946,75.91,75.91,295337,74.0262597193634,74.1861012823938,73.7155106296323,73.7155106296323,304129.096827933,0.0,1.0
2023-09-19,76.13,76.175,75.68,76.06,279953,73.9291506288224,73.9728497195658,73.4921597213881,73.8611742654438,288287.11961004,0.0,1.0
2023-09-20,75.94,76.56,75.9,76.27,206347,73.7446433567946,74.3467197181485,73.7057997205782,74.0651033555797,212489.890339353,0.0,1.0
2023-09-21,74.87,75.67,74.84,75.58,302269,72.7055760880065,73.4824488123341,72.6764433608442,73.3950506308472,311267.460457317,0.0,1.0
2023-09-22,74.5,74.946,74.47,74.58,327834,72.555056997668,72.9894134462715,72.5258401961924,72.6329684682695,336622.063446039,0.215,1.0
2023-09-25,74.66,74.6719,74.3201,74.35,237581,72.7108799388711,72.722469270123,72.3798535781528,72.4089729902902,243949.701542773,0.0,1.0
2023-09-26,73.8,74.47,73.75,74.32,286243,71.8733316299047,72.5258401961924,71.8246369607787,72.3797561888146,293916.156673757,0.0,1.0
2023-09-27,73.85,74.09,73.34,73.85,437017,71.9220262990306,72.1557607108352,71.4253406739459,71.9220262990306,448731.871315964,0.0,1.0
2023-09-28,74.19,74.36,73.83,73.83,287851,72.2531500490871,72.4187119241153,71.9025484313803,71.9025484313803,295567.261434158,0.0,1.0
2023-09-29,73.63,74.56,73.4411,74.56,296882,71.7077697548765,72.6134906006192,71.5238012949186,72.6134906006192,304840.35042121,0.0,1.0
2023-10-02,73.44,73.545,72.9,73.5,260188,71.5227300121978,71.6249888173623,70.9968275856376,71.581163615149,267162.714800473,0.0,1.0
2023-10-03,72.89,73.5099,72.6609,73.17,488442,70.9870886518124,71.5908051596359,70.7639696778773,71.2597787989177,501535.392649055,0.0,1.0
2023-10-04,73.34,73.4079,72.61,72.93,438711,71.4253406739459,71.491468034619,70.714398504707,71.0260443871131,450471.281430466,0.0,1.0
2023-10-05,73.2,73.55,72.87,73.26,294250,71.2889956003933,71.6298582842749,70.967610784162,71.3474292033444,302137.795863141,0.0,1.0
2023-10-06,73.71,73.99,72.52,72.88,508278,71.785681225478,72.0583713725833,70.6267481002803,70.9773497179872,521903.125253103,0.0,1.0
2023-10-09,74.43,74.48,73.65,73.69,317806,72.4868844608917,72.5355791300176,71.7272476225268,71.7662033578276,326325.248435281,0.0,1.0
2023-10-10,74.72,75.12,74.43,74.69,288458,72.7693135418222,73.1588708948298,72.4868844608917,72.7400967403466,296190.532945081,0.0,1.0
2023-10-11,74.83,74.9425,74.44,74.87,408591,72.8764418138993,72.9860048194327,72.4966233947169,72.9153975492001,419543.871366242,0.0,1.0
2023-10-12,74.3,74.98,73.93,74.94,278509,72.3602783211642,73.0225258212772,71.9999377696322,72.9835700859764,285974.835643322,0.0,1.0
2023-10-13,74.48,74.8396,74.11,74.58,309791,72.5355791300176,72.8857911903715,72.1752385784856,72.6329684682695,318095.394794353,0.0,1.0
2023-10-16,75.14,75.48,74.82,74.84,362825,73.1783487624802,73.5094725125367,72.8667028800741,72.8861807477245,372551.047694288,0.0,1.0
2023-10-17,75.28,75.54,74.88,74.88,358443,73.3146938360329,73.5679061154878,72.9251364830252,72.9251364830252,368051.581860907,0.0,1.0
2023-10-18,74.63,75.267,74.5205,75.26,347860,72.6816631373955,73.3020332220601,72.5750218120097,73.2952159683825,357184.889274264,0.0,1.0
2023-10-19,74.06,74.8399,73.95,74.69,281804,72.1265439093596,72.8860833583862,72.0194156372825,72.7400967403466,289358.162873124,0.0,1.0
2023-10-20,73.46,74.2607,73.44,74.13,299277,71.5422078798482,72.3220043112312,71.5227300121978,72.194716446136,307299.55185228,0.0,1.0
2023-10-23,72.93,73.64,72.91,73.23,348316,71.0260443871131,71.7175086887016,71.0065665194628,71.3182124018688,357653.113012289,0.0,1.0
2023-10-24,73.32,73.69,73.04,73.17,544409,71.4058628062955,71.7662033578276,71.1331726591902,71.2597787989177,559002.668846413,0.0,1.0
2023-10-25,72.97,73.47,72.85,73.24,360086,71.0650001224139,71.5519468136734,70.9481329165116,71.327951335694,369738.624846814,0.0,1.0
2023-10-26,72.34,73.1,72.31,72.84,1229571,70.4514472914269,71.1916062621414,70.4222304899513,70.9383939826864,1262531.42496937,0.0,1.0
2023-10-27,71.38,72.2499,71.1101,72.13,544895,69.5165096442086,70.3636994976619,69.2536558202667,70.2469296810979,559501.696777728,0.0,1.0
2023-10-30,72.17,72.33,71.5802,71.74,284282,70.2858854163987,70.4417083576017,69.7114830993889,69.8671112619155,291902.589238965,0.0,1.0
2023-10-31,72.72,72.78,72.0601,72.18,438066,70.8215267767841,70.8799603797353,70.1788545336598,70.2956243502239,449808.991274708,0.0,1.0
2023-11-01,73.2,73.35,72.72,72.97,375382,71.2889956003933,71.4350796077711,70.8215267767841,71.0650001224139,385444.656199482,0.0,1.0
2023-11-02,74.5,74.5399,73.49,73.49,331222,72.555056997668,72.5939153436305,71.5714246813238,71.5714246813238,340100.883675043,0.0,1.0
2023-11-03,75.22,75.5966,75.06,75.06,345488,73.2562602330817,73.6230284809384,73.1004372918787,73.1004372918787,354749.304391385,0.0,1.0
2023-11-06,75.35,75.39,75.1499,75.33,258371,73.3828663728092,73.42182210811,73.1879903069671,73.3633885051588,265297.007493477,0.0,1.0
2023-11-07,74.98,75.115,74.751,75.01,395241,73.0225258212772,73.1540014279172,72.7995042366803,73.0517426227527,405836.00535172,0.0,1.0
2023-11-08,74.86,75.14,74.59,75.01,373984,72.9056586153749,73.1783487624802,72.6427074020947,73.0517426227527,384009.180792119,0.0,1.0
2023-11-09,74.38,74.99,74.33,74.96,387441,72.4381897917657,73.0322647551023,72.3894951226398,73.0030479536268,397826.915096045,0.0,1.0
2023-11-10,75.19,75.26,74.4,74.78,386764,73.2270434316061,73.2952159683825,72.4576676594161,72.8277471447733,397131.767134111,0.0,1.0
2023-11-13,75.17,75.34,75.02,75.04,225134,73.2075655639558,73.373127438984,73.0614815565779,73.0809594242283,231169.041746312,0.0,1.0
2023-11-14,76.08,76.33,75.7,75.7,369711,74.0938085420481,74.3372818876778,73.7237290566909,73.7237290566909,379621.636861029,0.0,1.0
2023-11-15,76.06,76.3,76.0,76.04,454865,74.0743306743977,74.3080650862023,74.0158970714466,74.0548528067473,467058.312711258,0.0,1.0
2023-11-16,75.79,76.04,75.54,75.85,474813,73.8113794611176,74.0548528067473,73.5679061154878,73.8698130640687,487541.047636927,0.0,1.0
2023-11-17,76.06,76.278,75.96,76.21,444300,74.0743306743977,74.2866394317869,73.9769413361458,74.2204146817756,456210.10264059,0.0,1.0
2023-11-20,76.31,76.4899,75.83,75.83,353588,74.3178040200275,74.4930074395426,73.8503351964183,73.8503351964183,363066.436579971,0.0,1.0
2023-11-21,76.49,76.5999,76.2569,76.26,356422,74.4931048288809,74.6001357116197,74.2660902814157,74.2691093509015,365976.406039533,0.0,1.0
2023-11-22,76.82,76.9575,76.67,76.67,226326,74.8144896451122,74.9483999852085,74.6684056377343,74.6684056377343,232392.99502641,0.0,1.0
2023-11-24,77.035,77.0477,76.87,76.91,94619,75.0238767223538,75.0362451683118,74.8631843142381,74.9021400495389,97155.3988335584,0.0,1.0
2023-11-27,76.73,76.91,76.67,76.88,226196,74.7268392406855,74.9021400495389,74.6684056377343,74.8729232480633,232259.510188816,0.0,1.0
2023-11-28,76.66,77.015,76.595,76.65,403892,74.6586667039091,75.0043988547034,74.5953636340454,74.6489277700839,414718.907890419,0.0,1.0
2023-11-29,76.79,77.1389,76.71,76.9,282866,74.7852728436366,75.1250642447975,74.7073613730351,74.8924011157137,290448.631315627,0.0,1.0
2023-11-30,77.59,77.64,76.77,76.83,252491,75.5643875496518,75.6130822187778,74.7657949759862,74.8242285789374,259259.38560843,0.0,1.0
2023-12-01,78.13,78.1753,77.5,77.5,318591,76.0902899762121,76.1344073464402,75.4767371452251,75.4767371452251,327131.291493064,0.0,1.0
2023-12-04,78.09,78.32,77.77,77.77,456637,76.0513342409113,76.2753297188907,75.7396883585052,75.7396883585052,468877.813728317,0.0,1.0
2023-12-05,77.75,77.9195,77.57,77.89,418079,75.7202104908549,75.8852854191918,75.5449096820014,75.8565555644075,429286.210897761,0.0,1.0
2023-12-06,77.78,78.05,77.64,77.87,321405,75.7494272923304,76.0123785056106,75.6130822187778,75.8370776967572,330020.724823765,0.0,1.0
2023-12-07,77.88,78.08,77.7774,78.0,306328,75.8468166305823,76.0415953070862,75.7468951695359,75.9636838364846,314539.564082122,0.0,1.0
2023-12-08,77.88,78.068,77.73,77.76,352493,75.8468166305823,76.0299085864959,75.7007326232045,75.7299494246801,361942.083524847,0.0,1.0
2023-12-11,78.86,78.86,78.19,78.19,270115,76.801232145451,76.801232145451,76.1487235791632,76.1487235791632,277355.822360484,0.0,1.0
2023-12-12,79.21,79.3,78.7409,78.9,255905,77.1420948293326,77.2297452337594,76.685241443593,76.8401878807518,262764.902804952,0.0,1.0
2023-12-13,80.32,80.32,79.23,79.31,357456,78.2231164839288,78.2231164839288,77.161572696983,77.2394841675846,367038.123901631,0.0,1.0
2023-12-14,79.91,80.45,79.6797,80.45,283278,77.823820197096,78.3497226236563,77.5995325511018,78.3497226236563,290871.675570158,0.0,1.0
2023-12-15,79.55,79.7,79.34,79.65,506002,77.4732185793891,77.619302586767,77.2687009690601,77.570607917641,519566.113788755,0.0,1.0
2023-12-18,79.82,79.98,79.62,79.72,246213,77.7361697926693,77.8919927338723,77.5413911161655,77.6387804544174,252813.094759054,0.0,1.0
2023-12-19,80.02,80.0598,79.7441,79.91,272852,77.9309484691731,77.9697094257973,77.6622512849361,77.823820197096,280166.191595072,0.0,1.0
2023-12-20,78.86,79.97,78.84,79.84,275025,76.801232145451,77.8822538000471,76.7817542778006,77.7556476603197,282397.441995787,0.0,1.0
2023-12-21,79.38,79.4278,78.8201,79.13,374034,77.3076567043609,77.3542088080453,76.7623737994885,77.0641833587311,384060.521114271,0.0,1.0
2023-12-22,79.49,79.6857,79.15,79.15,207149,77.8348251923184,78.0264502431442,77.501904817864,77.501904817864,211554.069393928,0.4313,1.0
2023-12-26,79.81,79.97,79.46,79.51,258557,78.1481620153344,78.3048304268424,77.8054498651607,77.8544087437569,264055.27190711,0.0,1.0
2023-12-27,79.95,79.97,79.7,79.8,338837,78.285246875404,78.3048304268424,78.0404524824227,78.1383702396152,346042.443898983,0.0,1.0
2023-12-28,80.02,80.13,79.83,79.85,305447,78.3537893054387,78.4614988383505,78.167745566773,78.1873291182114,311942.398149,0.0,1.0
2023-12-29,80.04,80.14,79.7,80.01,392059,78.3733728568772,78.4712906140697,78.0404524824227,78.3439975297195,400396.221524188,0.0,1.0
2024-01-02,80.2,80.36,79.69,79.69,368768,78.5300412683852,78.6867096798932,78.0306607067034,78.0306607067034,376609.933247373,0.0,1.0
2024-01-03,79.75,80.195,79.66,80.06,544892,78.0894113610189,78.5251453805256,78.0012853795457,78.3929564083157,556479.249140456,0.0,1.0
2024-01-04,79.69,80.15,79.64,79.64,330299,78.0306607067034,78.481082389789,77.9817018281072,77.9817018281072,337322.881436768,0.0,1.0
2024-01-05,79.51,79.93,79.27,79.57,460332,77.8544087437569,78.2656633239655,77.6194061264949,77.9131593980724,470121.062000038,0.0,1.0
2024-01-08,79.94,79.97,79.19,79.43,400110,78.2754550996847,78.3048304268424,77.5410719207409,77.776074538003,408618.427823473,0.0,1.0
2024-01-09,79.72,79.75,79.42,79.67,506514,78.0600360338612,78.0894113610189,77.7662827622837,78.011077155265,517285.132465018,0.0,1.0
2024-01-10,80.04,80.119,79.67,79.72,331004,78.3733728568772,78.4507278850593,78.011077155265,78.0600360338612,338042.873418012,0.0,1.0
2024-01-11,80.06,80.16,79.5,80.0,473193,78.3929564083157,78.4908741655082,77.8446169680377,78.3342057540002,483255.554015327,0.0,1.0
2024-01-12,80.46,80.56,80.17,80.29,476370,78.7846274370857,78.8825451942782,78.5006659412275,78.6181672498585,486500.113624423,0.0,1.0
2024-01-16,80.17,80.32,79.8699,80.22,317728,78.5006659412275,78.6475425770162,78.2068147518928,78.5496248198237,324484.556335748,0.0,1.0
2024-01-17,79.97,80.2279,79.75,79.78,326995,78.3048304268424,78.5573603226419,78.0894113610189,78.1187866881767,333948.621144527,0.0,1.0
2024-01-18,80.46,80.4803,79.7,79.94,340854,78.7846274370857,78.8045047417958,78.0404524824227,78.2754550996847,348102.335850996,0.0,1.0
2024-01-19,80.81,80.98,80.19,80.68,406528,79.1273395872595,79.2937997744867,78.520249492666,79.0000465029092,415172.908015847,0.0,1.0
2024-01-22,80.54,80.75,80.445,80.49,445995,78.8629616428397,79.068588932944,78.7699397735068,78.8140027642434,455479.182517632,0.0,1.0
2024-01-23,80.8,80.82,80.5236,80.68,328642,79.1175478115402,79.1371313629787,78.8469031306601,79.0000465029092,335630.644964539,0.0,1.0
2024-01-24,80.51,81.2436,80.47,81.13,474676,78.833586315682,79.5519109824461,78.794419212805,79.4406764102754,484770.090338994,0.0,1.0
2024-01-25,80.99,81.01,80.5879,80.7,326220,79.303591550206,79.3231751016445,78.9098642485349,79.0196300543477,333157.140597769,0.0,1.0
2024-01-26,80.97,81.17,80.8,81.0,295163,79.2840079987674,79.4798435131525,79.1175478115402,79.3133833259252,301439.706609832,0.0,1.0
2024-01-29,81.38,81.39,80.85,80.85,283982,79.6854708032567,79.695262578976,79.1665066901364,79.1665066901364,290020.940166868,0.0,1.0
2024-01-30,81.55,81.6279,81.1,81.14,289378,79.851930990484,79.9282089233369,79.4113010831177,79.4504681859947,295531.687302744,0.0,1.0
2024-01-31,80.97,81.91,80.97,81.68,597922,79.2840079987674,80.204434916377,79.2840079987674,79.9792240748342,610636.94384311,0.0,1.0
2024-02-01,81.63,81.64,80.66,80.91,443096,79.930265196238,79.9400569719572,78.9804629514707,79.2252573444519,452518.534640147,0.0,1.0
2024-02-02,81.61,81.9399,81.24,81.44,496537,79.9106816447995,80.2337123257775,79.5483859431872,79.7442214575722,507095.969348888,0.0,1.0
2024-02-05,81.08,81.365,80.89,81.29,416403,79.3917175316792,79.6707831396778,79.2056737930134,79.5973448217835,425257.902079372,0.0,1.0
2024-02-06,81.76,81.7798,81.24,81.26,277451,80.0575582805882,80.0769459965123,79.5483859431872,79.5679694946257,283351.05700445,0.0,1.0
2024-02-07,82.21,82.41,81.97,82.02,300763,80.4981881879545,80.6940237023395,80.2631855706925,80.3121444492887,307158.791850919,0.0,1.0
2024-02-08,82.18,82.29,81.9001,82.22,291912,80.4688128607967,80.5765223937085,80.1947410584149,80.5079799636737,298119.573374336,0.0,1.0
2024-02-09,82.24,82.24,81.935,82.19,400592,80.5275635151122,80.5275635151122,80.2289143556751,80.478604636516,409110.677660295,0.0,1.0
2024-02-12,82.24,82.38,81.94,82.15,310067,80.5275635151122,80.6646483751817,80.2338102435347,80.439437533639,316660.643472897,0.0,1.0
2024-02-13,81.55,81.96,81.07,81.69,316392,79.851930990484,80.2533937949732,79.3819257559599,79.9890158505535,323120.14599966,0.0,1.0
2024-02-14,81.89,81.95,81.4,81.79,320193,80.1848513649385,80.243602019254,79.7050543546952,80.086933607746,327001.975107049,0.0,1.0
2024-02-15,82.59,82.656,82.05,82.05,262397,80.870275665286,80.934901385033,80.3415197764464,80.3415197764464,267976.930358141,0.0,1.0
2024-02-16,82.26,82.77,82.19,82.43,334602,80.5471470665507,81.0465276282325,80.478604636516,80.713607253778,341717.385685411,0.0,1.0
2024-02-20,82.19,82.4299,82.03,82.03,447000,80.478604636516,80.7135093360208,80.321936225008,80.321936225008,456505.554065363,0.0,1.0
2024-02-21,82.7,82.7,82.23,82.38,386124,80.9779851981977,80.9779851981977,80.517771739393,80.6646483751817,394335.012433857,0.0,1.0
2024-02-22,83.58,83.71,82.86,82.9,378555,81.8396614614917,81.966954545842,81.1346536097057,81.1738207125827,386605.055971395,0.0,1.0
2024-02-23,83.97,84.145,83.72,83.72,446177,82.2215407145425,82.3928967896293,81.9767463215612,81.9767463215612,455665.052787967,0.0,1.0
2024-02-26,83.81,84.09,83.76,83.94,286293,82.0648723030345,82.3390420231735,82.0159134244382,82.1921653873847,292381.084094038,0.0,1.0
2024-02-27,83.8,83.86,83.5901,83.86,288459,82.0550805273152,82.1138311816307,81.8495511549682,82.1138311816307,294593.144564073,0.0,1.0
2024-02-28,83.9,83.975,83.59,83.64,369222,82.1529982845077,82.2264366024021,81.849453237211,81.8984121158072,377073.58765799,0.0,1.0
2024-02-29,83.72,84.16,83.59,84.16,319375,81.9767463215612,82.4075844532082,81.849453237211,82.4075844532082,326166.580155761,0.0,1.0
2024-03-01,83.99,84.05,83.54,83.75,378809,82.241124265981,82.2998749202965,81.8004943586147,82.006121648719,386864.457337687,0.0,1.0
2024-03-04,84.04,84.155,83.8,83.8,538654,82.2900831445772,82.4026885653486,82.0550805273152,82.0550805273152,550108.596687973,0.0,1.0
2024-03-05,83.65,84.06,83.35,83.97,316788,81.9082038915265,82.3096666960157,81.614450619949,82.2215407145425,323524.567027423,0.0,1.0
2024-03-06,84.03,84.36,83.74,83.74,316200,82.280291368858,82.6034199675932,81.9963298729997,81.9963298729997,322924.063077109,0.0,1.0
2024-03-07,84.23,84.47,84.2,84.32,309059,82.476126883243,82.711129500505,82.4467515560852,82.5642528647162,315631.208129501,0.0,1.0
2024-03-08,83.99,84.45,83.99,84.14,391555,82.241124265981,82.6915459490665,82.241124265981,82.3880009017697,399881.50385249,0.0,1.0
2024-03-11,84.31,84.35,83.69,84.09,236191,82.554461088997,82.593628191874,81.9473709944035,82.3390420231735,241213.653960295,0.0,1.0
2024-03-12,84.8,84.9634,84.3,84.4,364056,83.0342580992402,83.1942557144928,82.5446693132777,82.6425870704702,371797.731523087,0.0,1.0
2024-03-13,84.96,85.165,84.7635,84.95,335105,83.1909265107482,83.3916579129928,82.9985181178649,83.181134735029,342231.082091887,0.0,1.0
2024-03-14,84.68,85.21,84.285,85.03,280204,82.9167567906092,83.4357209037295,82.5299816496988,83.259468940783,286162.600159577,0.0,1.0
2024-03-15,84.52,84.6,84.23,84.28,333604,82.7600883791012,82.8384225848552,82.476126883243,82.5250857618392,340698.162994231,0.0,1.0
2024-03-18,84.68,85.07,84.63,84.72,290873,82.9167567906092,83.29863604366,82.867797912013,82.9559238934862,297058.47880907,0.0,1.0
2024-03-19,85.16,85.16,84.74,84.78,223844,83.3867620251332,83.3867620251332,82.9755074449247,83.0146745478017,228604.09226892,0.0,1.0
2024-03-20,85.66,85.69,85.12,85.17,370273,83.8763508110957,83.9057261382535,83.3475949222562,83.3965538008525,378146.937405915,0.0,1.0
2024-03-21,85.57,85.84,85.4,85.57,315434,84.008246030034,84.2733182098647,83.8413487316221,84.008246030034,321298.070791171,0.2247,1.0
2024-03-22,85.22,85.72,85.22,85.72,228715,83.6646339450684,84.1555083521622,83.6646339450684,84.1555083521622,232966.922592373,0.0,1.0
2024-03-25,84.74,85.23,84.72,85.11,242109,83.1933945142583,83.6744514332102,83.1737595379745,83.5566415755077,246609.923537665,0.0,1.0
2024-03-26,84.73,84.98,84.68,84.86,319858,83.1835770261164,83.4290142296633,83.1344895854071,83.3112043719608,325804.315093245,0.0,1.0
2024-03-27,85.63,85.63,85.02,85.03,283403,84.0671509588853,84.0671509588853,83.4682841822308,83.4781016703727,288671.598991961,0.0,1.0
2024-03-28,85.65,85.887,85.63,85.8,242431,84.086785935169,84.3194604041315,84.0671509588853,84.2340482572972,246937.909673575,0.0,1.0
2024-04-01,84.99,85.71,84.9852,85.62,332042,83.4388317178052,84.1456908640203,83.4341193234971,84.0573334707434,338214.821552661,0.0,1.0
2024-04-02,84.45,84.62,84.19,84.5,280901,82.9086873581439,83.0755846565558,82.6534326664551,82.9577747988533,286123.085600508,0.0,1.0
2024-04-03,84.16,84.48,83.95,84.35,337318,82.6239802020295,82.9381398225695,82.4178129510501,82.8105124767251,343588.904947267,0.0,1.0
2024-04-04,83.41,84.83,83.29,84.63,333763,81.8876685913888,83.2817519075352,81.7698587336863,83.0854021446977,339967.815775958,0.0,1.0
2024-04-05,84.08,84.25,83.46,83.49,294573,82.5454402968945,82.7123375953064,81.9367560320981,81.9662084965238,300049.254700405,0.0,1.0
2024-04-08,84.05,84.25,83.99,83.99,359967,82.5159878324689,82.7123375953064,82.4570829036176,82.4570829036176,366658.960823771,0.0,1.0
2024-04-09,84.19,84.35,83.47,84.26,453506,82.6534326664551,82.8105124767251,81.94657352024,82.7221550834483,461936.896124771,0.0,1.0
2024-04-10,83.25,83.5597,83.05,83.44,304309,81.7305887811188,82.0346363888727,81.5342390182812,81.9171210558144,309966.251654516,0.0,1.0
2024-04-11,83.18,83.6,82.81,83.44,268271,81.6618663641256,82.0742008660844,81.2986193028762,81.9171210558144,273258.287785142,0.0,1.0
2024-04-12,82.36,82.91,82.0651,82.79,305232,80.8568323364918,81.396794184295,80.5673146111879,81.2789843265925,310906.410671427,0.0,1.0
2024-04-15,81.8,83.18,81.65,83.02,347346,80.3070530005467,81.6618663641256,80.1597906784186,81.5047865538556,353803.330322762,0.0,1.0
2024-04-16,81.74,82.14,81.65,82.06,373726,80.2481480716955,80.6408475973705,80.1597906784186,80.5623076922355,380673.747295793,0.0,1.0
2024-04-17,81.55,82.1,81.42,82.09,339036,80.0616157969998,80.601577644803,79.9339884511554,80.5917601566611,345338.843399112,0.0,1.0
2024-04-18,81.55,82.14,81.43,81.87,257150,80.0616157969998,80.6408475973705,79.9438059392973,80.3757754175399,261930.543010423,0.0,1.0
2024-04-19,81.73,81.82,81.4,81.76,445719,80.2383305835536,80.3266879768305,79.9143534748717,80.2677830479792,454005.132024354,0.0,1.0
2024-04-22,82.27,82.7,81.69,81.99,247183,80.7684749432149,81.1906269333156,80.1990606309861,80.4935852752424,251778.251654464,0.0,1.0
2024-04-23,82.44,82.5955,82.23,82.41,339443,80.9353722416268,81.088034182233,80.7292049906474,80.9059197772012,345753.409726179,0.0,1.0
2024-04-24,82.45,82.54,82.03,82.12,268254,80.9451897297687,81.0335471230456,80.5328552278099,80.6212126210868,273240.97174691,0.0,1.0
2024-04-25,82.43,82.5574,81.78,82.24,307043,80.9255547534849,81.0506295524124,80.287418024263,80.7390224787893,312751.078038302,0.0,1.0
2024-04-26,82.21,82.52,82.14,82.14,251062,80.7095700143636,81.0139121467618,80.6408475973705,80.6408475973705,255729.364142651,0.0,1.0
2024-04-29,82.54,82.68,82.1701,82.32,229469,81.0335471230456,81.1709919570318,80.6703982366776,80.8175623839243,233734.939817455,0.0,1.0
2024-04-30,81.61,82.36,81.58,82.36,308081,80.1205207258511,80.8568323364918,80.0910682614254,80.8568323364918,313808.374960895,0.0,1.0
2024-05-01,81.48,82.27,81.28,81.54,316922,79.9928933800067,80.7684749432149,79.7965436171692,80.051798308858,322813.733431651,0.0,1.0
2024-05-02,81.75,81.9087,81.16,81.7,242540,80.2579655598373,80.4137690966489,79.6787337594667,80.208878119128,247048.936036352,0.0,1.0
2024-05-03,82.34,82.46,81.835,82.28,358873,80.837197360208,80.9550072179105,80.3414142090433,80.7782924313568,365544.622834064,0.0,1.0
2024-05-06,82.69,82.8,82.3,82.74,395959,81.1808094451737,81.2888018147343,80.7979274076405,81.2298968858831,403320.069530873,0.0,1.0
2024-05-07,83.25,83.27,82.99,82.99,209733,81.7305887811188,81.7502237574025,81.47533408943,81.47533408943,213632.038021408,0.0,1.0
2024-05-08,83.14,83.292,83.0557,83.19,350443,81.6225964115581,81.7718222313146,81.5398349865221,81.6716838522675,356957.90505231,0.0,1.0
2024-05-09,83.77,83.77,83.12,83.12,277699,82.2410981644963,82.2410981644963,81.6029614352744,81.6029614352744,282861.55887012,0.0,1.0
2024-05-10,84.0,84.09,83.88,83.9,351954,82.4669003917595,82.5552577850364,82.349090534057,82.3687255103407,358496.995273927,0.0,1.0
2024-05-13,83.95,84.3601,83.89,84.23,341734,82.4178129510501,82.8204281397484,82.3589080221988,82.6927026190226,348087.000525467,0.0,1.0
2024-05-14,83.85,84.1,83.47,84.1,237258,82.3196380696313,82.5650752731782,81.94657352024,82.5650752731782,241668.741098841,0.0,1.0
2024-05-15,84.36,84.4499,84.0,84.16,279814,82.820329964867,82.9085891832625,82.4669003917595,82.6239802020295,285015.87774419,0.0,1.0
2024-05-16,84.57,84.75,84.5001,84.66,240282,83.0264972158464,83.2032120024002,82.9578729737347,83.1148546091233,244748.958723043,0.0,1.0
2024-05-17,84.74,84.74,84.3536,84.65,271202,83.1933945142583,83.1933945142583,82.8140467724562,83.1050371209814,276243.776494313,0.0,1.0
2024-05-20,84.3,84.67,84.22,84.67,156578,82.7614250360158,83.1246720972652,82.6828851308807,83.1246720972652,159488.860834089,0.0,1.0
2024-05-21,84.31,84.3602,84.081,84.27,227476,82.7712425241576,82.8205263146299,82.5464220457087,82.7319725715901,231704.888982457,0.0,1.0
2024-05-22,84.39,84.63,84.2192,84.35,267346,82.8497824292926,83.0854021446977,82.6820997318294,82.8105124767251,272316.091587262,0.0,1.0
2024-05-23,83.5,84.33,83.46,84.33,204717,81.9760259846657,82.7908775004414,81.9367560320981,82.7908775004414,208522.788152692,0.0,1.0
2024-05-24,83.73,84.0399,83.67,83.77,262241,82.2018282119288,82.5060721694456,82.1429232830776,82.2410981644963,267116.187165453,0.0,1.0
2024-05-28,82.77,83.6,82.5599,83.6,336103,81.2593493503087,82.0742008660844,81.0530839244479,82.0742008660844,342351.317508972,0.0,1.0
2024-05-29,82.06,82.33,82.03,82.2,289226,80.5623076922355,80.8273798720662,80.5328552278099,80.6997525262218,294602.851381421,0.0,1.0
2024-05-30,82.42,82.5995,82.08,82.08,304326,80.915737265343,81.0919611774897,80.5819426685192,80.5819426685192,309983.567692747,0.0,1.0
2024-05-31,83.59,83.64,82.321,82.54,204648,82.0643833779425,82.1134708186519,80.8185441327385,81.0335471230456,208452.505409283,0.0,1.0
2024-06-03,83.36,83.605,82.825,83.49,292247,81.8385811506794,82.0791096101554,81.313345535089,81.9662084965238,297680.013234171,0.0,1.0
2024-06-04,83.65,83.84,83.185,83.25,226586,82.1232883067938,82.3098205814895,81.6667751081966,81.7305887811188,230798.343451525,0.0,1.0
2024-06-05,84.06,84.075,83.25,83.78,230779,82.5258053206107,82.5405315528235,81.7305887811188,82.2509156526382,235069.293351749,0.0,1.0
2024-06-06,84.14,84.34,83.91,84.07,245200,82.6043452257457,82.8006949885833,82.3785429984826,82.5356228087526,249758.386724308,0.0,1.0
2024-06-07,84.13,84.63,83.9663,84.13,246883,82.5945277376039,83.0854021446977,82.4338154567213,82.5945277376039,251472.674509205,0.0,1.0
2024-06-10,84.07,84.07,83.5855,84.07,242004,82.5356228087526,82.5356228087526,82.0599655082787,82.5356228087526,246502.971536824,0.0,1.0
2024-06-11,84.0,84.0,83.43,83.77,443002,82.4669003917595,82.4669003917595,81.9073035676725,82.2410981644963,451237.621678799,0.0,1.0
2024-06-12,83.98,84.47,83.8,84.47,366637,82.4472654154757,82.9283223344276,82.2705506289219,82.9283223344276,373452.959353344,0.0,1.0
2024-06-13,83.95,84.045,83.38,83.84,570446,82.4178129510501,82.5110790883979,81.8582161269631,82.3098205814895,581050.867346388,0.0,1.0
2024-06-14,83.76,83.76,83.19,83.69,351623,82.2312806763544,82.2312806763544,81.6716838522675,82.1625582593613,358159.841823659,0.0,1.0
2024-06-17,84.63,84.71,83.485,83.61,270959,83.0854021446977,83.1639420498327,81.9612997524528,82.0840183542263,275996.259006654,0.0,1.0
2024-06-18,84.88,84.9015,84.555,84.71,381060,83.3308393482446,83.3519469477496,83.0117709836336,83.1639420498327,388144.08990687,0.0,1.0
2024-06-20,85.1,85.2,84.73,84.87,484315,83.5468240873658,83.6449989687846,83.1835770261164,83.3210218601027,493318.650352296,0.0,1.0
2024-06-21,85.1,85.2599,84.94,85.07,291217,83.5468240873658,83.7038057227544,83.3897442770958,83.5173716229402,296630.865035451,0.0,1.0
2024-06-24,85.58,86.11,85.2327,85.36,275812,84.0180635181759,84.5383903896953,83.6771021550085,83.8020787790546,280939.478626446,0.0,1.0
2024-06-25,85.13,85.63,84.85,85.58,328892,83.5762765517915,84.0671509588853,83.3013868838189,84.0180635181759,335006.261527451,0.0,1.0
2024-06-26,84.7,84.89,84.4775,84.78,351230,83.1541245616908,83.3406568363864,82.9356854505341,83.2326644668258,357759.535763371,0.0,1.0
2024-06-27,84.19,84.41,83.9,84.37,265275,82.9325438543286,83.1492579492087,82.646875274714,83.1098553865033,269297.204837089,0.2843,1.0
2024-06-28,84.04,84.56,83.8,84.36,413275,82.7847842441832,83.2970175593542,82.5483688679504,83.1000047458269,419541.239577977,0.0,1.0
2024-07-01,83.58,84.5,83.38,84.27,280208,82.3316547730703,83.237913715296,82.134641959543,83.0113489797396,284456.624909965,0.0,1.0
2024-07-02,83.86,83.86,83.3701,83.53,264299,82.6074727120086,82.6074727120086,82.1248898252734,82.2824015696885,268306.406337716,0.0,1.0
2024-07-03,83.63,83.88,83.495,83.85,217346,82.3809079764521,82.6271739933613,82.2479243273212,82.5976220713322,220641.48631617,0.0,1.0
2024-07-05,84.0,84.035,83.2801,83.62,204200,82.7453816814777,82.779858923845,82.0362340591861,82.3710573357758,207296.16144655,0.0,1.0
2024-07-08,83.92,84.21,83.74,83.97,788824,82.6665765560668,82.9522451356814,82.4892650238922,82.7158297594486,800784.462570584,0.0,1.0
2024-07-09,83.73,84.04,83.66,83.89,336395,82.4794143832158,82.7847842441832,82.4104598984812,82.6370246340377,341495.554504467,0.0,1.0
2024-07-10,84.4,84.44,83.76,83.76,325984,83.1394073085324,83.1788098712378,82.5089663052449,82.5089663052449,330926.698790363,0.0,1.0
2024-07-11,84.82,84.94,84.38,84.38,348556,83.5531342169397,83.6713419050561,83.1197060271796,83.1197060271796,353840.944413143,0.0,1.0
2024-07-12,85.45,85.89,85.12,85.12,344517,84.1737245795508,84.6071527693109,83.8486534372307,83.8486534372307,349740.703492072,0.0,1.0
2024-07-15,85.51,85.9,85.4,85.57,360763,84.232828423609,84.6170034099873,84.124471376169,84.2919322676672,366233.031792075,0.0,1.0
2024-07-16,86.4,86.44,85.61,85.62,332815,85.1095354438056,85.1489380065111,84.3313348303727,84.341185471049,337861.273123573,0.0,1.0
2024-07-17,86.78,86.87,86.21,86.21,276093,85.4838597895075,85.5725155555948,84.9223732709547,84.9223732709547,280279.23164673,0.0,1.0
2024-07-18,86.02,87.0599,86.01,86.4,395160,84.7352110981037,85.759579222039,84.7253604574273,85.1095354438056,401151.572758172,0.0,1.0
2024-07-19,85.32,86.21,85.2,86.09,221482,84.045666250758,84.9223732709547,83.9274585626417,84.8041655828383,224840.19798974,0.0,1.0
2024-07-22,85.8,85.82,85.2695,85.56,346810,84.5184970032236,84.5381982845764,83.9959205153424,84.2820816269908,352068.470868159,0.0,1.0
2024-07-23,85.64,86.0004,85.5706,85.86,294528,84.3608867524018,84.715903842378,84.2925233061078,84.5776008472818,298993.750433543,0.0,1.0
2024-07-24,85.27,85.69,85.105,85.49,293434,83.9964130473762,84.4101399557836,83.8338774762162,84.2131271422563,297883.162771337,0.0,1.0
2024-07-25,85.52,86.479,85.36,85.36,482511,84.2426790642854,85.1873555051489,84.0850688134635,84.0850688134635,489827.0232896,0.0,1.0
2024-07-26,86.47,86.89,85.87,85.91,311572,85.1784899285402,85.5922168369476,84.5874514879582,84.6268540506637,316296.178326271,0.0,1.0
2024-07-29,86.49,86.7045,86.15,86.54,348239,85.1981912098929,85.409487452401,84.8632694268965,85.2474444132748,353519.137933326,0.0,1.0
2024-07-30,86.98,87.2,86.51,86.51,300800,85.6808726030349,85.8975866979149,85.2178924912457,85.2178924912457,305360.848986886,0.0,1.0
2024-07-31,87.25,87.825,87.08,87.58,466473,85.9468399012968,86.5132517401878,85.7793790097985,86.2719110436169,473545.848768151,0.0,1.0
2024-08-01,87.21,88.0,86.7999,87.7,391756,85.9074373385913,86.6856379520243,85.5034625644535,86.3901187317333,397695.959959131,0.0,1.0
2024-08-02,86.62,87.34,85.6099,87.07,438848,85.3262495386857,86.0354956673841,84.3312363239659,85.7695283691222,445501.987553847,0.0,1.0
2024-08-05,84.57,85.95,84.33,85.95,778059,83.3068682000306,84.6662566133691,83.0704528237978,84.6662566133691,789856.239367978,0.0,1.0
2024-08-06,84.92,85.88,84.4898,84.65,589811,83.6516406237034,84.5973021286346,83.2278660618061,83.3856733254415,598753.948476744,0.0,1.0
2024-08-07,84.88,86.14,84.82,85.52,428090,83.6122380609979,84.8534187862201,83.5531342169397,84.2426790642854,434580.87048802,0.0,1.0
2024-08-08,85.87,85.9,84.87,84.87,333738,84.5874514879582,84.6170034099873,83.6023874203216,83.6023874203216,338798.268015909,0.0,1.0
2024-08-09,86.04,86.29,85.4094,85.77,256623,84.7549123794564,85.0011783963656,84.1337309784048,84.4889450811945,260514.019779128,0.0,1.0
2024-08-12,85.76,86.1713,85.5908,86.1,338865,84.4790944405182,84.8842512915371,84.312421600274,84.8140162235146,344003.005624805,0.0,1.0
2024-08-13,86.22,86.26,85.59,86.04,267883,84.932223911631,84.9716264743365,84.3116335490199,84.7549123794564,271944.748368199,0.0,1.0
2024-08-14,86.81,86.99,86.11,86.11,231676,85.5134117115366,85.6907232437112,84.823866864191,84.823866864191,235188.763463717,0.0,1.0
2024-08-15,87.73,87.94,87.41,87.51,227061,86.4196706537624,86.6265341079661,86.1044501521186,86.2029565588823,230503.789002033,0.0,1.0
2024-08-16,87.96,88.0384,87.5,87.63,244275,86.6462353893188,86.7234644122215,86.1931059182059,86.3211642469987,247978.794502233,0.0,1.0
2024-08-19,88.34,88.34,87.96,87.96,150226,87.0205597350207,87.0205597350207,86.6462353893188,86.6462353893188,152503.786236383,0.0,1.0
2024-08-20,88.37,88.388,88.135,88.31,201286,87.0501116570498,87.0678428102673,86.8186216011552,86.9910078129916,204337.97822199,0.0,1.0
2024-08-21,88.85,88.91,88.53,88.81,181143,87.5229424095154,87.5820462535736,87.2077219078717,87.4835398468099,183889.562061275,0.0,1.0
2024-08-22,88.88,89.12,88.55,89.1,206986,87.5524943315445,87.7889097077773,87.2274231892244,87.7692084264245,210124.403884307,0.0,1.0
2024-08-23,89.41,89.49,88.88,89.27,174272,88.0745782873919,88.1533834128028,87.5524943315445,87.9366693179228,176914.38123219,0.0,1.0
2024-08-26,89.75,90.1,89.56,89.58,188204,88.4095000703884,88.7542724940612,88.2223378975374,88.2420391788901,191057.623745771,0.0,1.0
2024-08-27,89.84,89.91,89.645,89.7,168259,88.4981558364757,88.5671103212102,88.3060683432865,88.3602468670065,170810.209739643,0.0,1.0
2024-08-28,89.85,90.235,89.42,89.86,292644,88.508006477152,88.8872561431921,88.0844289280683,88.5178571178284,297081.184477787,0.0,1.0
2024-08-29,90.11,90.4864,89.59,90.06,265940,88.7641231347376,89.134901249796,88.2518898195665,88.7148699313557,269972.287831026,0.0,1.0
2024-08-30,90.72,90.82,89.79,90.18,206213,89.3650122159959,89.4635186227596,88.4489026330938,88.8330776194721,209339.683351505,0.0,1.0
2024-09-03,90.24,90.76,89.94,90.51,308516,88.8921814635303,89.4044147787014,88.5966622432393,89.1581487617922,313193.842041351,0.0,1.0
2024-09-04,90.34,90.67,89.99,90.24,333127,88.990687870294,89.3157590126141,88.6459154466211,88.8921814635303,338178.003791405,0.0,1.0
2024-09-05,89.37,90.34,88.95,90.22,241148,88.0351757246864,88.990687870294,87.6214488162791,88.8724801821776,244804.381687134,0.0,1.0
2024-09-06,88.61,89.75,88.53,89.38,211149,87.2865270332826,88.4095000703884,87.2077219078717,88.0450263653628,214350.524942593,0.0,1.0
2024-09-09,89.57,89.97,89.0,89.02,195702,88.2321885382138,88.6262141652684,87.6707020196609,87.6904033010136,198669.311397712,0.0,1.0
2024-09-10,89.6,89.83,89.2,89.71,258506,88.2617404602429,88.4883051957993,87.8677148331882,88.3700975076829,262425.570572487,0.0,1.0
2024-09-11,89.17,89.41,87.6955,89.41,238833,87.8381629111591,88.0745782873919,86.3856859434289,88.0745782873919,242454.280738315,0.0,1.0
2024-09-12,89.73,89.75,88.8,89.31,259905,88.3897987890356,88.4095000703884,87.4736892061336,87.9760718806282,263845.782765747,0.0,1.0
2024-09-13,90.27,90.49,89.8,89.93,223072,88.9217333855594,89.1384474804395,88.4587532737702,88.586811602563,226454.306200807,0.0,1.0
2024-09-16,90.86,91.06,90.47,90.66,209267,89.502921185465,89.6999339989924,89.1187461990867,89.3059083719377,212439.989311632,0.0,1.0
2024-09-17,90.6,91.171672,90.4445,90.88,219604,89.2468045278795,89.8099380735535,89.093627065362,89.5226224668178,222933.723008365,0.0,1.0
2024-09-18,90.2,91.13,90.11,90.66,227506,88.8527789008249,89.7688884837269,88.7641231347376,89.3059083719377,230955.536268652,0.0,1.0
2024-09-19,90.76,91.09,90.56,91.07,287676,89.4044147787014,89.7294859210215,89.207401965174,89.7097846396687,292037.857689999,0.0,1.0
2024-09-20,90.67,90.73,90.265,90.67,192462,89.3157590126141,89.3748628566723,88.9168080652212,89.3157590126141,195380.185231762,0.0,1.0
2024-09-23,90.94,91.14,90.65,90.72,177575,89.581726310876,89.7787391244033,89.2960577312613,89.3650122159959,180267.462629143,0.0,1.0
2024-09-24,90.65,90.89,90.5,90.75,254989,89.2960577312613,89.5324731074941,89.1482981211158,89.394564138025,258855.244422597,0.0,1.0
2024-09-25,90.32,90.94,90.23,90.79,245573,88.9709865889412,89.581726310876,88.882330822854,89.4339667007305,249296.475293407,0.0,1.0
2024-09-26,90.34,90.56,90.18,90.26,194246,89.2434553100496,89.4607849554803,89.0853973861,89.1644263480748,196632.723139575,0.2566,1.0
2024-09-27,90.6,91.0445,90.51,90.53,252335,89.5002994364677,89.9394041064402,89.411391854246,89.4311490947397,255435.469422406,0.0,1.0
2024-09-30,90.8,90.88,90.1,90.74,257765,89.6978718414047,89.7769008033795,89.0063684241251,89.6386001199236,260932.188462427,0.0,1.0
2024-10-01,90.78,91.0107,90.34,90.76,204523,89.678114600911,89.9060143700058,89.2434553100496,89.6583573604173,207035.997830974,0.0,1.0
2024-10-02,90.68,90.855,90.24,90.63,221068,89.5793283984425,89.7522042527624,89.1446691075811,89.5299352972082,223784.288165623,0.0,1.0
2024-10-03,90.19,90.54,89.97,90.48,448528,89.0952760063468,89.4410277149866,88.8779463609161,89.3817559935055,454039.115576883,0.0,1.0
2024-10-04,90.6,90.6454,90.04,90.4,174945,89.5002994364677,89.5451483723884,88.947096702644,89.3027270315307,177094.569513158,0.0,1.0
2024-10-07,89.53,90.48,89.33,90.48,237330,88.4432870700547,89.3817559935055,88.2457146651176,89.3817559935055,240246.101246436,0.0,1.0
2024-10-08,90.15,90.2899,89.6228,89.71,268330,89.0557615253594,89.1939634226128,88.5349606659454,88.621102234498,271627.001843241,0.0,1.0
2024-10-09,91.03,91.11,90.146,90.18,229880,89.9250801070823,90.0041090690571,89.0518100772607,89.0853973861,232704.562232043,0.0,1.0
2024-10-10,90.77,91.16,90.55,91.16,246384,89.6682359806641,90.0535021702913,89.4509063352334,90.0535021702913,249411.348794936,0.0,1.0
2024-10-11,91.59,91.601358,90.99,90.99,167579,90.4782828409059,90.4895029777823,89.8855656260948,89.8855656260948,169638.062616511,0.0,1.0
2024-10-14,92.21,92.265,91.5,91.59,180182,91.0907572962106,91.1450897075683,90.3893752586842,90.4782828409059,182395.917139786,0.0,1.0
2024-10-15,92.2,93.05,92.13,92.16,241653,91.0808786759638,91.9205613969461,91.0117283342358,91.0413641949764,244622.218449017,0.0,1.0
2024-10-16,92.7,92.7859,92.09,92.14,172784,91.5748096883063,91.6596670362268,90.9722138532484,91.0216069544827,174907.017055426,0.0,1.0
2024-10-17,92.63,92.8048,92.335,92.72,409895,91.5056593465784,91.6783376284933,91.2142400492963,91.5945669288,414931.427423453,0.0,1.0
2024-10-18,92.73,92.86,92.37,92.54,198880,91.6044455490469,91.7328676122559,91.2488152201603,91.4167517643567,201323.661635239,0.0,1.0
2024-10-21,92.05,92.67,91.8869,92.56,209510,90.932699372261,91.5451738275658,90.7715790760349,91.4365090048504,212084.273678595,0.0,1.0
2024-10-22,91.54,91.7,91.13,91.55,251074,90.4288897396717,90.5869476636213,90.0238663095508,90.4387683599185,254158.975369097,0.0,1.0
2024-10-23,91.32,91.6816,91.08,91.31,172339,90.2115600942409,90.5687710023671,89.9744732083165,90.2016814739941,174456.549288795,0.0,1.0
2024-10-24,90.67,91.24,90.63,91.19,177972,89.5694497781956,90.1325311322661,89.5299352972082,90.0831380310319,180158.762613369,0.0,1.0
2024-10-25,90.2,91.06,90.14,90.98,193879,89.1051546265936,89.9547159678228,89.0458829051125,89.875687005848,196261.213767993,0.0,1.0
2024-10-28,90.26,90.61,90.2,90.45,152167,89.1644263480748,89.5101780567145,89.1051546265936,89.3521201327649,154036.693584319,0.0,1.0
2024-10-29,89.81,90.33,89.78,89.95,226954,88.7198884369665,89.2335766898027,88.6902525762259,88.8581891204224,229742.610130551,0.0,1.0
2024-10-30,90.02,90.25,89.84,89.84,313633,88.9273394621503,89.1545477278279,88.749524297707,88.749524297707,317486.645060564,0.0,1.0
2024-10-31,89.12,89.89,89.05,89.73,185463,88.0382636399338,88.7989173989413,87.9691132982058,88.6408594749917,187741.805399519,0.0,1.0
2024-11-01,89.21,89.68,89.1463,89.38,377981,88.1271712221554,88.5914663737574,88.064244411183,88.2951077663519,382625.296402601,0.0,1.0
2024-11-04,89.4,89.62,89.05,89.3,190022,88.3148650068456,88.5321946522763,87.9691132982058,88.2160788043771,192356.822361481,0.0,1.0
2024-11-05,90.1,90.1,89.3476,89.46,160273,89.0063684241251,89.0063684241251,88.2631010367521,88.3741367283267,162242.292946826,0.0,1.0
2024-11-06,91.83,92.58,91.1599,92.58,243454,90.7153697268303,91.4562662453441,90.0534033840888,91.4562662453441,246445.347544979,0.0,1.0
2024-11-07,91.775,92.1073,91.7304,92.08,324026,90.6610373154726,90.9893038662755,90.6169786691717,90.9623352330016,328007.345057422,0.0,1.0
2024-11-08,92.65,92.8085,92.07,92.23,208217,91.5254165870721,91.6819927179847,90.9524566127547,91.1105145367044,210775.386437573,0.0,1.0
2024-11-11,92.5,93.1208,92.4063,92.67,204169,91.3772372833693,91.9905020282938,91.2846746116563,91.5451738275658,206677.6481919,0.0,1.0
2024-11-12,92.28,92.8426,92.15,92.72,203497,91.1599076379386,91.7156788130264,91.0314855747295,91.5945669288,205997.391249931,0.0,1.0
2024-11-13,92.35,92.51,92.06,92.42,502333,91.2290579796665,91.3871159036162,90.9425779925079,91.2982083213945,508505.223854659,0.0,1.0
2024-11-14,91.49,92.38,91.4001,92.38,237379,90.3794966384374,91.2586938404071,90.2906878424182,91.2586938404071,240295.703315122,0.0,1.0
2024-11-15,90.97,91.4632,90.89,91.22,232038,89.8658083856012,90.3530219361758,89.7867794236264,90.1127738917724,234889.077828427,0.0,1.0
2024-11-18,91.24,91.4494,90.77,90.85,161033,90.1325311322661,90.3393894402352,89.6682359806641,89.7472649426389,163011.631155005,0.0,1.0
2024-11-19,90.84,91.0598,90.43,90.78,288458,89.7373863223921,89.9545183954179,89.3323628922712,89.678114600911,292002.316914611,0.0,1.0
2024-11-20,91.17,91.24,90.422586,90.87,232321,90.0633807905382,90.1325311322661,89.3250388832202,89.7670221831327,235175.555082262,0.0,1.0
2024-11-21,92.17,92.21,91.115,91.52,588618,91.0512428152232,91.0907572962106,90.0090483791805,90.4091324991779,595850.417660957,0.0,1.0
2024-11-22,92.82,92.9499,92.33,92.42,156818,91.6933531312685,91.8216764082751,91.2093007391729,91.2982083213945,158744.840960956,0.0,1.0
2024-11-25,93.26,93.48,92.85,93.2,245581,92.12801242213,92.3453420675607,91.7229889920091,92.0687407006489,248598.482240767,0.0,1.0
2024-11-26,93.71,93.78,93.05,93.43,196379,92.5725503332383,92.6417006749662,91.9205613969461,92.2959489663264,198791.931558058,0.0,1.0
2024-11-27,93.74,94.23,93.68,93.9,185485,92.6021861939788,93.0862385860745,92.5429144724977,92.7602441179284,187764.075716072,0.0,1.0
2024-11-29,94.03,94.15,93.72,93.73,59569,92.8886661811375,93.0072096240997,92.5824289534851,92.592307573732,60300.9312145493,0.0,1.0
2024-12-02,93.57,94.1,93.27,94.1,321177,92.4342496497823,92.9578165228654,92.1378910423768,92.9578165228654,325123.339063864,0.0,1.0
2024-12-03,93.21,93.9095,92.96,93.75,197816,92.0786193208957,92.7696288071629,91.8316538147244,92.6120648142257,200246.588143788,0.0,1.0
2024-12-04,92.98,93.04,92.680263,93.04,151414,91.8514110552182,91.9106827766993,91.5553122555251,91.9106827766993,153274.441385952,0.0,1.0
2024-12-05,92.8,93.0535,92.6626,93.01,186293,91.6735958907748,91.9240189140325,91.5378636485831,91.8810469159587,188582.003705821,0.0,1.0
2024-12-06,92.46,93.04,92.425,92.87,173268,91.3377228023819,91.9106827766993,91.3031476315179,91.7427462325028,175396.964019583,0.0,1.0
2024-12-09,91.67,92.5,91.6501,92.5,216568,90.5573118028807,91.3772372833693,90.5376533485895,91.3772372833693,219228.996143506,0.0,1.0
2024-12-10,91.62,91.91,90.97,91.6,311147,90.5079187016465,90.7943986888051,89.8658083856012,90.4881614611527,314970.099290123,0.0,1.0
2024-12-11,91.17,91.84,91.17,91.65,217312,90.0633807905382,90.7252483470772,90.0633807905382,90.537554562387,219982.137757829,0.0,1.0
2024-12-12,90.95,91.46,90.95,91.28,196550,89.8460511451075,90.3498607776968,89.8460511451075,90.1720456132535,198965.032654899,0.0,1.0
2024-12-13,90.37,90.71,90.25,90.6,157111,89.6724837873703,90.0098595147987,89.5534100012191,89.9007085441601,158333.085806637,0.4043,1.0
2024-12-16,89.83,90.44,89.7999,90.35,402797,89.1366517496899,89.7419434959585,89.106784074997,89.6526381563451,405930.151062982,0.0,1.0
2024-12-17,89.53,89.8899,89.3567,89.63,313048,88.8389672843119,89.1960894146104,88.6670048914785,88.9381954394379,315483.039670018,0.0,1.0
2024-12-18,87.63,89.67,87.63,89.4,423619,86.9536323369178,88.9778867014883,86.9536323369178,88.7099706826481,426914.114710758,0.0,1.0
2024-12-19,87.62,88.4728,87.53,88.08,370944,86.9437095214052,87.7899272283198,86.8544041817918,87.4001590349848,373829.382929631,0.0,1.0
2024-12-20,88.16,88.77,87.2,87.22,274346,87.4795415590856,88.0848333053542,86.526951269876,86.5467969009012,276479.996682013,0.0,1.0
2024-12-23,88.2,88.309,87.47,87.98,200183,87.519232821136,87.6273915102233,86.7948672887162,87.3009308798588,201740.120781041,0.0,1.0
2024-12-24,88.92,88.97,88.08,88.18,87856,88.2336755380432,88.2832896156062,87.4001590349848,87.4993871901108,88539.3867178488,0.0,1.0
2024-12-26,89.17,89.2291,88.66,88.66,157646,88.4817459258582,88.5403897655377,87.9756823347156,87.9756823347156,158872.247296963,0.0,1.0
2024-12-27,88.67,89.21,88.27,88.78,233872,87.9856051502282,88.5214371879086,87.5886925297242,88.0947561208668,235691.17021577,0.0,1.0
2024-12-30,87.71,88.05,87.155,88.05,606262,87.0330148610186,87.370390588447,86.4822986000693,87.370390588447,610977.80083701,0.0,1.0
2024-12-31,87.82,88.1039,87.5,87.93,246606,87.1421658316572,87.4238745640599,86.824635735254,87.2513168022958,248524.221464007,0.0,1.0
2025-01-02,87.39,88.3299,87.04,88.04,297915,86.7154847646154,87.6481301946447,86.3681862216744,87.3604677729344,300232.327832452,0.0,1.0
2025-01-03,87.75,87.95,87.2501,87.57,286894,87.072706123069,87.271162433321,86.5766645755941,86.8940954438422,289125.601131744,0.0,1.0
2025-01-06,87.04,87.8836,86.91,87.73,286730,86.3681862216744,87.2052749383173,86.2391896200105,87.0528604920438,288960.325459943,0.0,1.0
2025-01-07,87.08,87.76,86.83,87.19,444554,86.4078774837248,87.0826289385816,86.1598070959097,86.5170284543634,448011.957327519,0.0,1.0
2025-01-08,87.57,87.63,86.7768,87.02,274624,86.8940954438422,86.9536323369178,86.1070177173827,86.3483405906491,276760.159101285,0.0,1.0
2025-01-10,86.39,87.2585,86.2784,87.03,284678,85.7232032133553,86.5849997406247,85.6124645922347,86.3582634061618,286892.364005461,0.0,1.0
2025-01-13,87.06,87.12,86.12,86.12,291376,86.3880318526996,86.4475687457752,85.4552871945151,85.4552871945151,293642.46430864,0.0,1.0
2025-01-14,87.52,87.52,86.8526,87.23,270437,86.8444813662792,86.8444813662792,86.1822326589682,86.5567197164138,272540.590577933,0.0,1.0
2025-01-15,88.2,88.5499,87.84,88.53,249083,87.519232821136,87.8664321359219,87.1620114626824,87.8466857330518,251020.48877529,0.0,1.0
2025-01-16,88.99,88.99,88.0,88.23,271547,88.3031352466314,88.3031352466314,87.320776510884,87.5490012676738,273659.224698048,0.0,1.0
2025-01-17,89.09,89.44,89.06,89.29,376528,88.4023634017575,88.7496619446985,88.3725949552197,88.6008197120095,379456.817998749,0.0,1.0
2025-01-21,89.84,89.978,89.54,89.54,289042,89.1465745652025,89.2835094192764,88.8488900998245,88.8488900998245,291290.309320939,0.0,1.0
2025-01-22,89.75,90.03,89.6448,89.88,469001,89.0572692255891,89.3351080599419,88.9528812063965,89.1862658272529,472649.117989184,0.0,1.0
2025-01-23,89.95,89.95,89.3301,89.74,358191,89.2557255358411,89.2557255358411,88.640610202215,89.0473464100765,360977.183890149,0.0,1.0
2025-01-24,89.93,90.166954,89.74,89.83,410663,89.2358799048159,89.4710049875132,89.0473464100765,89.1366517496899,413857.336638498,0.0,1.0
2025-01-27,91.21,91.21,89.91,89.91,256885,90.5060002904287,90.5060002904287,89.2160342737907,89.2160342737907,258883.176527666,0.0,1.0
2025-01-28,90.32,91.1999,90.31,90.97,347276,89.6228697098073,90.495978246761,89.6129468942947,90.2678527181263,349977.28170902,0.0,1.0
2025-01-29,90.11,90.71,90.075,90.24,258814,89.4144905840427,90.0098595147987,89.3797607297486,89.5434871857065,260827.181228297,0.0,1.0
2025-01-30,91.05,91.24,90.53,90.55,362250,90.3472352422271,90.5357687369665,89.8312488355719,89.8510944665971,365067.756767218,0.0,1.0
2025-01-31,90.28,90.93,90.21,90.77,343361,89.5831784477569,90.2281614560759,89.5137187391687,90.0693964078743,346031.82893402,0.0,1.0
2025-02-03,89.97,90.2399,89.0201,89.39,356820,89.2755711668663,89.5433879575514,88.3330029213244,88.7000478671355,359595.519585034,0.0,1.0
2025-02-04,89.77,90.0099,89.68,89.86,263019,89.0771148566143,89.3151632007616,88.9878095170009,89.1664201962277,265064.889764408,0.0,1.0
2025-02-05,90.24,90.25,89.47,89.88,252660,89.5434871857065,89.5534100012191,88.7794303912363,89.1862658272529,254625.312421823,0.0,1.0
2025-02-06,90.17,90.31,89.7748,90.28,266255,89.4740274771183,89.6129468942947,89.0818778080603,89.5831784477569,268326.060947013,0.0,1.0
2025-02-07,89.66,90.28,89.52,90.28,198191,88.9679638859757,89.5831784477569,88.8290444687993,89.5831784477569,199732.626035753,0.0,1.0
2025-02-10,89.9,89.93,89.46,89.87,300479,89.2061114582781,89.2358799048159,88.7695075757237,89.1763430117403,302816.271872069,0.0,1.0
2025-02-11,90.23,90.25,89.7303,89.9,342352,89.5335643701939,89.5534100012191,89.0377212790293,89.2061114582781,345014.980441051,0.0,1.0
2025-02-12,89.685,89.82,89.319,89.4,250761,88.9927709247572,89.1267289341773,88.629595876996,88.7099706826481,252711.541075788,0.0,1.0
2025-02-13,90.42,90.42,89.695,89.92,353967,89.7220978649333,89.7220978649333,89.0026937402698,89.2259570893033,356720.327562793,0.0,1.0
2025-02-14,89.4,90.2825,89.4,90.27,196425,88.7099706826481,89.5856591516351,88.7099706826481,89.5732556322443,197952.889228435,0.0,1.0
2025-02-18,89.75,89.76,89.03,89.43,272304,89.0572692255891,89.0671920411017,88.3428265086818,88.7397391291859,274422.113012396,0.0,1.0
2025-02-19,90.16,90.18,89.57,89.57,282030,89.4641046616057,89.4839502926309,88.8786585463623,88.8786585463623,284223.76657297,0.0,1.0
2025-02-20,89.94,89.97,89.4401,89.82,262131,89.2458027203285,89.2755711668663,88.7497611728536,89.1267289341773,264169.982468316,0.0,1.0
2025-02-21,89.53,90.03,89.388,89.92,290767,88.8389672843119,89.3351080599419,88.6980633040329,89.2259570893033,293028.727210307,0.0,1.0
2025-02-24,89.81,90.16,89.6,89.6,395693,89.1168061186647,89.4641046616057,88.9084269929001,88.9084269929001,398770.892694246,0.0,1.0
2025-02-25,90.785,90.89,90.03,90.03,305381,90.0842806311432,90.1884701940255,89.3351080599419,89.3351080599419,307756.402013333,0.0,1.0
2025-02-26,90.14,90.81,90.0,90.76,294988,89.4442590305805,90.1090876699247,89.3053396134041,90.0594735923617,297282.560202203,0.0,1.0
2025-02-27,90.22,90.93,90.02,90.07,290413,89.5236415546813,90.2281614560759,89.3251852444293,89.3747993219923,292671.973626054,0.0,1.0
2025-02-28,91.34,91.45,90.11,90.75,309692,90.6349968920926,90.7441478627312,89.4144905840427,90.0495507768491,312100.935069022,0.0,1.0
2025-03-03,91.35,92.07,90.88,91.47,305799,90.6449197076051,91.3593624245124,90.1785473785129,90.7639934937564,308177.653420728,0.0,1.0
2025-03-04,89.99,91.318405,89.82,91.12,351235,89.2954167978915,90.6135685719931,89.1267289341773,90.4166949508153,353967.076737429,0.0,1.0
2025-03-05,90.88,91.0923,89.74,89.81,331896,90.1785473785129,90.3892087518454,89.0473464100765,89.1168061186647,334477.648585266,0.0,1.0
2025-03-06,90.35,90.759,89.87,90.06,259231,89.6526381563451,90.0584813108105,89.1763430117403,89.3648765064797,261247.424857205,0.0,1.0
2025-03-07,90.91,91.08,90.0293,90.07,203952,90.2083158250507,90.3770036887649,89.334413462856,89.3747993219923,205538.437896998,0.0,1.0
2025-03-10,90.31,91.71,89.83,90.27,303596,89.6129468942947,91.0021410660588,89.1366517496899,89.5732556322443,305957.51741477,0.0,1.0
2025-03-11,88.54,90.09,88.4801,90.09,401540,87.8566085485644,89.3946449530175,87.7971708836439,89.3946449530175,404663.373505338,0.0,1.0
2025-03-12,87.4,88.5576,87.3208,88.52,373623,86.725407580128,87.8740727038666,86.6468188812682,87.8367629175392,376529.221495206,0.0,1.0
2025-03-13,87.04,87.8238,86.7805,87.4,256272,86.3681862216744,87.145936501552,86.1106891591224,86.725407580128,258265.408315386,0.0,1.0
2025-03-14,87.92,88.03,87.03,87.22,236611,87.2413939867832,87.3505449574218,86.3582634061618,86.5467969009012,238451.47549054,0.0,1.0
2025-03-17,88.83,89.0296,87.69,87.83,230511,88.1443701984298,88.3424295960613,87.0131692299934,87.1520886471698,232304.026722342,0.0,1.0
2025-03-18,88.49,88.812464,88.19,88.74,178208,87.8069944710014,88.1269695491469,87.5093100056234,88.0550648588164,179594.188538226,0.0,1.0
2025-03-19,88.85,89.09,88.2889,88.61,217061,88.164215829455,88.4023634017575,87.607446651043,87.9260682571526,218749.406077706,0.0,1.0
2025-03-20,88.42,88.9406,88.19,88.59,171325,87.7375347624132,88.2541165379992,87.5093100056234,87.9062226261274,172657.649215027,0.0,1.0
2025-03-21,87.95,88.11,87.57,87.9,175352,87.271162433321,87.4299274815226,86.8940954438422,87.221548355758,176715.973180525,0.0,1.0
2025-03-24,89.0,89.07,88.585,88.63,220531,88.313058062144,88.3825177707322,87.9012612183711,87.9459138881778,222246.397426174,0.0,1.0
2025-03-25,88.82,89.1999,88.48,89.07,167886,88.1344473829172,88.5114151442409,87.7970716554888,88.3825177707322,169191.898999644,0.0,1.0
2025-03-26,89.3,89.73,89.09,89.09,289821,88.610742527522,89.0374235945639,88.4023634017575,88.4023634017575,292075.368761993,0.0,1.0
2025-03-27,89.45,89.655,88.9201,89.14,160554,88.9738183471281,89.1777270420545,88.4467392376575,88.6654686133371,161413.273778685,0.2159,1.0
2025-03-28,88.61,89.8,88.546,89.67,585207,88.1382900362104,89.3219551433438,88.074630736331,89.1926471904637,588338.98693401,0.0,1.0
2025-03-31,89.64,90.025,88.4,88.4,305920,89.1628068936452,89.5457573694825,87.929407958481,87.929407958481,307557.262443635,0.0,1.0
2025-04-01,89.69,89.8801,89.0508,89.43,330633,89.212540721676,89.4016287358492,88.5767434641301,88.9539248159158,332402.524691182,0.0,1.0
2025-04-02,90.05,90.14,89.0608,89.13,266100,89.5706242834979,89.6601451739534,88.5866902297362,88.6555218477309,267524.148588688,0.0,1.0
2025-04-03,88.53,89.5999,88.38,88.39,447821,88.0587159113611,89.1229203635645,87.9095144272687,87.9194611928748,450217.706670931,0.0,1.0
2025-04-04,83.97,87.48,83.8535,87.46,626759,83.5229907949508,87.014305522714,83.407110975639,86.9944119915017,630113.37033182,0.0,1.0
2025-04-07,82.69,85.1355,80.69,82.48,951345,82.2498047973619,84.6822863263491,80.2604516761293,82.0409227196325,956436.531901936,0.0,1.0
2025-04-08,81.6,84.97,80.655,84.7,768043,81.1656073462901,84.5176673555671,80.2256379965078,84.2491046842007,772153.51241827,0.0,1.0
2025-04-09,86.41,86.6777,80.66,80.76,632040,85.9500016028546,86.2162765181316,80.2306113793108,80.3300790353725,635422.633874461,0.0,1.0
2025-04-10,85.34,86.065,83.38,85.56,620837,84.8856976829951,85.6068381894419,82.9361316241872,85.1045265263307,624159.676202011,0.0,1.0
2025-04-11,86.76,87.12,84.77,85.33,319371,86.2981383990703,86.6562219608921,84.3187320434438,84.875750917389,321080.251254858,0.0,1.0
2025-04-14,87.67,88.145,87.175,87.53,295875,87.2032940692311,87.6757654355238,86.710929171726,87.0640393507448,297458.502306193,0.0,1.0
2025-04-15,87.14,88.05,87.1,87.77,277695,86.6761154921045,87.5812711622653,86.6363284296798,87.3027617252927,279181.204217721,0.0,1.0
2025-04-16,85.91,87.315,85.56,86.88,305305,85.4526633225464,86.8501838902123,85.1045265263307,86.4174995863442,306938.971006649,0.0,1.0
2025-04-17,86.56,87.19,85.92,85.92,271995,86.099203086947,86.7258493201353,85.4626100881526,85.4626100881526,273450.698216385,0.0,1.0
2025-04-21,84.84,86.18,83.95,86.14,238043,84.388359402687,85.7212259939128,83.5030972637385,85.6814389314882,239316.989487023,0.0,1.0
2025-04-22,86.46,86.59,85.24,85.35,287544,85.9997354308854,86.1290433837655,84.7862300269335,84.8956444486013,289082.915376872,0.0,1.0
2025-04-23,86.53,87.93,86.2252,87.41,268253,86.0693627901285,87.4619099749913,85.7661853744527,86.9446781634709,269688.671294105,0.0,1.0
2025-04-24,87.25,87.33,85.936,86.33,291147,86.7855299137723,86.8651040386216,85.4785249131224,85.8704274780053,292705.198380874,0.0,1.0
2025-04-25,86.91,87.13,85.9948,87.12,205654,86.4473398831627,86.6661687264983,85.5370118948867,86.6562219608921,206754.645824344,0.0,1.0
2025-04-28,87.15,87.505,86.51,86.99,329749,86.6860622577106,87.0391724367294,86.0494692589162,86.526914008012,331513.79358501,0.0,1.0
2025-04-29,87.82,88.005,86.985,87.14,362204,87.3524955533235,87.5365107170376,86.5219406252089,86.6761154921045,364142.490475073,0.0,1.0
2025-04-30,88.36,88.7,86.7,87.63,230568,87.8896208960563,88.2278109266659,86.2384578054333,87.1635070068064,231801.983809833,0.0,1.0
2025-05-01,88.28,88.8269,87.94,88.35,334554,87.810046771207,88.3540353822081,87.4718567405975,87.8796741304502,336344.509608943,0.0,1.0
2025-05-02,89.45,89.66,88.96,89.13,204421,88.9738183471281,89.1827004248575,88.4864268324261,88.6555218477309,205515.046894581,0.0,1.0
2025-05-05,89.255,89.66,88.9251,89.31,152716,88.7798564178079,89.1827004248575,88.4517126204606,88.8345636286418,153533.325350883,0.0,1.0
2025-05-06,88.65,89.21,88.43,88.69,233557,88.1780770986351,88.7350959725802,87.9592482552995,88.2178641610597,234806.980728779,0.0,1.0
2025-05-07,89.24,89.6199,88.83,88.96,213312,88.7649362693987,89.1428138947768,88.357118879546,88.4864268324261,214453.630904736,0.0,1.0
2025-05-08,89.33,90.2432,89.22,89.49,203148,88.8544571598542,89.762795795009,88.7450427381864,89.0136054095528,204235.233887616,0.0,1.0
2025-05-09,88.94,89.4718,88.94,89.34,148184,88.4665333012138,88.9955022961496,88.4665333012138,88.8644039254603,148977.070403856,0.0,1.0
2025-05-12,90.82,90.85,90.1036,90.5,165976,90.3365252351724,90.3663655319909,89.6239389471469,90.0182287357752,166864.291943465,0.0,1.0
2025-05-13,90.33,90.95,90.33,90.75,389681,89.8491337204705,90.4658331880526,89.8491337204705,90.2668978759293,391766.545457303,0.0,1.0
2025-05-14,89.78,90.1812,89.57,90.09,160694,89.3020616121315,89.7011258482508,89.0931795344021,89.6104113459226,161554.023048894,0.0,1.0
2025-05-15,91.44,91.44,89.87,89.87,183919,90.9532247027546,90.9532247027546,89.391582502587,89.391582502587,184903.321624513,0.0,1.0
2025-05-16,92.11,92.11,91.1201,91.33,205315,91.6196579983675,91.6196579983675,90.6350276710134,90.8438102810868,206413.831520054,0.0,1.0
2025-05-19,92.39,92.4783,91.62,91.62,156045,91.89816743534,91.9859973756425,91.1322664836655,91.1322664836655,156880.14192605,0.0,1.0
2025-05-20,92.01,92.3596,91.7074,92.24,215479,91.5201903423059,91.8679292678973,91.2192012150634,91.7489659512476,216632.228537173,0.0,1.0
2025-05-21,90.77,91.69,90.71,91.46,170741,90.2867914071416,91.2018938429086,90.2271108135047,90.9731182339669,171654.793890196,0.0,1.0
2025-05-22,90.56,90.9588,90.05,90.67,210114,90.0779093294122,90.474586341786,89.5706242834979,90.18732375108,211238.515432407,0.0,1.0
2025-05-23,89.83,90.12,89.27,89.45,188755,89.3517954401623,89.640251642741,88.7947765662172,88.9738183471281,189765.203558278,0.0,1.0
2025-05-27,91.17,91.23,90.32,90.51,214121,90.6846620313882,90.7443426250251,89.8391869548643,90.0281755013814,215266.960616153,0.0,1.0
2025-05-28,90.25,91.3199,90.25,91.06,198432,89.7695595956212,90.8337640478245,89.7695595956212,90.5752476097204,199493.994185458,0.0,1.0
2025-05-29,90.72,90.79,89.97,90.65,178703,90.2370575791108,90.306684938354,89.4910501586486,90.1674302198677,179659.405957325,0.0,1.0
2025-05-30,90.95,91.25,90.325,90.61,164698,90.4658331880526,90.7642361562375,89.8441603376674,90.127643157443,165579.45217685,0.0,1.0
2025-06-02,90.85,90.88,89.93,90.76,157919,90.3663655319909,90.3962058288094,89.4512630962239,90.2768446415355,158764.17144298,0.0,1.0
2025-06-03,91.19,91.288,90.369832,90.73,193409,90.7045555626005,90.8020338655409,89.8887536772329,90.247004344717,194444.111440772,0.0,1.0
2025-06-04,90.86,91.46,90.86,91.37,182337,90.3763122975971,90.9731182339669,90.3763122975971,90.8835973435114,183312.854871159,0.0,1.0
2025-06-05,90.61,91.218,90.4,91.18,242226,90.127643157443,90.7324065062977,89.9187610797136,90.6946087969943,243522.37661046,0.0,1.0
2025-06-06,91.21,91.51,90.89,91.21,194286,90.7244490938128,91.0228520619977,90.4061525944156,90.7244490938128,195325.805083434,0.0,1.0
2025-06-09,90.77,91.19,90.37,91.19,228501,90.2867914071416,90.7045555626005,89.8889207828951,90.7045555626005,229723.921370401,0.0,1.0
2025-06-10,91.14,91.2163,90.73,90.78,253651,90.6548217345697,90.7307155561447,90.247004344717,90.2967381727478,255008.522411384,0.0,1.0
2025-06-11,90.69,91.23,90.4498,91.2,226091,90.2072172822923,90.7443426250251,89.9682959724323,90.7145023282066,227301.023218959,0.0,1.0
2025-06-12,91.1,91.1,90.3641,90.5,228269,90.615034672145,90.615034672145,89.8830521911875,90.0182287357752,229490.679722627,0.0,1.0
2025-06-13,89.99,90.8,89.74,90.45,173916,89.5109436898609,90.3166317039601,89.2622745497068,89.9684949077444,174846.786268133,0.0,1.0
2025-06-16,90.17,90.69,89.98,90.33,274696,89.6899854707719,90.2072172822923,89.5009969242548,89.8491337204705,276166.153779474,0.0,1.0
2025-06-17,89.3,89.945,89.16,89.82,283702,88.8246168630357,89.4661832446332,88.6853621445494,89.3418486745561,285220.353261585,0.0,1.0
2025-06-18,88.94,89.585,88.84,89.32,204886,88.4665333012138,89.1080996828113,88.3670656451522,88.844510394248,205982.535542059,0.0,1.0
2025-06-20,88.94,89.37,88.7,89.18,335634,88.4665333012138,88.8942442222788,88.2278109266659,88.7052556757617,337430.289693407,0.0,1.0
2025-06-23,89.89,89.93,88.81,89.08,231427,89.4114760337993,89.4512630962239,88.3372253483337,88.6057880197001,232665.581117753,0.0,1.0
2025-06-24,90.49,90.614301,89.845,90.2,201112,90.0082819701691,90.1319212613302,89.3667155885716,89.7198257675904,202188.337358016,0.0,1.0
2025-06-25,89.74,90.31,89.68,90.31,199488,89.2622745497068,89.8292401892581,89.2025939560699,89.8292401892581,200555.645823601,0.0,1.0
2025-06-26,89.94,90.005,89.58,89.73,141584,89.693367371078,89.7581891286844,89.3343545597194,89.4839432311188,141973.317907854,0.2334,1.0
2025-06-27,90.31,90.7408,89.83,90.11,390539,90.0623527605298,90.4919714247889,89.5836690120517,89.8629011986639,391612.877178321,0.0,1.0
2025-06-30,90.89,91.03,90.33,90.49,303372,90.6407622899408,90.7803783832469,90.0822979167164,90.2418591662091,304206.191379969,0.0,1.0
2025-07-01,91.98,92.33,90.71,90.71,425086,91.7277733021098,92.076813535375,90.4612558842615,90.4612558842615,426254.872133702,0.0,1.0
2025-07-02,91.92,92.0177,91.21,92.01,374525,91.66793783355,91.7653699215215,90.9598847889262,91.7576910363896,375554.842986772,0.0,1.0
2025-07-03,92.27,92.36,91.76,92.08,118156,92.0169780668152,92.1067312696549,91.5083765840573,91.8274990830427,118480.897210987,0.0,1.0
2025-07-07,91.67,92.23,91.27,92.23,307367,91.4186233812177,91.9770877544421,91.0197202574859,91.9770877544421,308212.176555143,0.0,1.0
2025-07-08,91.54,91.912,91.47,91.56,262693,91.2889798660049,91.6599597710754,91.2191718193518,91.3089250221914,263415.335074358,0.0,1.0
2025-07-09,91.6,91.76,91.0703,91.76,341989,91.3488153345646,91.5083765840573,90.8205678729629,91.5083765840573,342929.377740346,0.0,1.0
2025-07-10,91.63,92.06,91.37,91.55,231550,91.3787330688445,91.8075539268561,91.1194460384189,91.2989524440981,232186.700203156,0.0,1.0
2025-07-11,90.93,91.24,90.73,91.24,253876,90.680652602314,90.9898025232061,90.4812010404481,90.9898025232061,254574.090696508,0.0,1.0
2025-07-14,91.05,91.1,90.52,90.76,290349,90.8003235394335,90.8501864298999,90.271776900489,90.511118774728,291147.381633712,0.0,1.0
2025-07-15,89.72,91.02,89.68,91.02,275420,89.4739706530255,90.7704058051536,89.4340803406523,90.7704058051536,276177.330900251,0.0,1.0
2025-07-16,90.2824,90.345,89.39,89.9,343992,90.0348284449923,90.0972567838563,89.1448755759468,89.6534770587048,344937.885451453,0.0,1.0
2025-07-17,90.99,91.07,90.24,90.24,301366,90.7404880708737,90.8202686956201,89.9925447138768,89.9925447138768,302194.675419669,0.0,1.0
2025-07-18,90.78,91.24,90.595,91.22,452374,90.5310639309146,90.9898025232061,90.3465712361887,90.9698573670195,453617.906792064,0.0,1.0
2025-07-21,90.7897,91.39,90.78,90.86,282632,90.5407373316651,91.1393911946055,90.5310639309146,90.6108445556609,283409.161959915,0.0,1.0
2025-07-22,91.7537,91.9,90.815,90.87,547814,91.5020938598585,91.6479926773634,90.5659679542411,90.6208171337542,549320.341114626,0.0,1.0
2025-07-23,92.12,92.19,91.6902,91.96,267792,91.8673893954159,91.9371974420689,91.4387679889661,91.7078281459232,268528.355952509,0.0,1.0
2025-07-24,91.77,92.09,91.61,91.71,291385,91.5183491621506,91.837471661136,91.3587879126579,91.4585136935908,292186.230354984,0.0,1.0
2025-07-25,92.25,92.32,91.88,91.93,281311,91.9970329106287,92.0668409572817,91.6280475211768,91.6779104116433,282084.52956532,0.0,1.0
2025-07-28,91.5739,92.13,91.48,92.13,277910,91.3227869057411,91.8773619735091,91.2291443974451,91.8773619735091,278674.177730335,0.0,1.0
2025-07-29,91.56,91.8,91.267,91.76,235640,91.3089250221914,91.5482668964305,91.0167284840579,91.5083765840573,236287.946602771,0.0,1.0
2025-07-30,91.12,91.82,90.84,91.64,330341,90.8701315860865,91.5682120526171,90.5908993994743,91.3887056469378,331249.348874156,0.0,1.0
2025-07-31,90.82,91.75,90.6053,91.11,510509,90.5709542432877,91.498404005964,90.3568429916247,90.8601590079932,511912.762401265,0.0,1.0
2025-08-01,90.54,90.7,90.1153,90.69,431848,90.2917220566756,90.4512833061682,89.8681866650534,90.4413107280749,433035.465814435,0.0,1.0
2025-08-04,91.73,91.73,90.72,90.72,232895,91.4784588497774,91.4784588497774,90.4712284623548,90.4712284623548,233535.398591293,0.0,1.0
2025-08-05,90.9506,91.39,90.905,91.29,311411,90.7011961131862,91.1393911946055,90.6557211570807,91.0396654136725,312267.296467134,0.0,1.0
2025-08-06,91.62,91.75,90.82,90.91,292853,91.3687604907512,91.498404005964,90.5709542432877,90.6607074461274,293658.266960029,0.0,1.0
2025-08-07,91.28,92.09,90.9803,91.9,183763,91.0296928355792,91.837471661136,90.7308146701232,91.6479926773634,184268.298809901,0.0,1.0
2025-08-08,91.8995,92.09,91.67,91.68,189474,91.6474940484587,91.837471661136,91.4186233812177,91.428595959311,189995.002523398,0.0,1.0
2025-08-11,91.92,92.25,91.59,91.99,243342,91.66793783355,91.9970329106287,91.3388427564713,91.737745880203,244011.125030604,0.0,1.0
2025-08-12,92.2248,92.24,91.77,92.04,254141,91.9719020138336,91.9870603325354,91.5183491621506,91.7876087706695,254839.819375211,0.0,1.0
2025-08-13,93.2066,93.225,92.31,92.47,366548,92.9510097310331,92.9693592747247,92.0568683791884,92.2164296286811,367555.908382925,0.0,1.0
2025-08-14,92.7009,92.93,92.5208,92.87,383627,92.4466964568552,92.6751682209726,92.267090325395,92.6153327524128,384681.871037945,0.0,1.0
2025-08-15,92.63,92.99,92.43,92.8,343427,92.3759908781738,92.7350036895323,92.176539316308,92.5455247057598,344371.331853462,0.0,1.0
2025-08-18,92.4,92.77,92.36,92.57,201179,92.1466215820281,92.5156069714799,92.1067312696549,92.316155409614,201732.188124253,0.0,1.0
2025-08-19,93.24,93.5505,92.43,92.43,249144,92.9843181418647,93.2939666916614,92.176539316308,92.176539316308,249829.078969618,0.0,1.0
2025-08-20,93.545,94.37,93.4405,93.67,292413,93.2884817737101,94.1112194664068,93.1842683326352,93.4131389998763,293217.057078408,0.0,1.0
2025-08-21,93.1516,93.3616,92.95,93.23,212382,92.89616055152,93.1055846914791,92.6951133771592,92.9743455637714,212965.993360167,0.0,1.0
2025-08-22,93.5765,94.22,93.52,93.6,351398,93.319895394704,93.9616307950074,93.2635503284769,93.3433309532232,352364.249958923,0.0,1.0
2025-08-25,92.8372,93.56,92.78,93.48,325622,92.5826226962668,93.3034406408501,92.5255795495732,93.2236600161037,326517.372893768,0.0,1.0
2025-08-26,92.82,92.99,92.59,92.71,258998,92.5654698619464,92.7350036895323,92.3361005658006,92.4557715029201,259710.174818471,0.0,1.0
2025-08-27,92.9995,93.12,92.6724,92.74,250003,92.744477638721,92.8646472047452,92.4182746092894,92.4856892372,250690.44098851,0.0,1.0
2025-08-28,92.75,93.02,92.46,93.02,307213,92.4956618152933,92.7649214238122,92.2064570505878,92.7649214238122,308057.753096576,0.0,1.0
2025-08-29,93.14,93.32,92.825,92.93,375045,92.8845923609317,93.064098766611,92.570456150993,92.6751682209726,376076.272846869,0.0,1.0
2025-09-02,92.98,93.045,92.55,92.76,265517,92.7250311114391,92.7898528690455,92.2962102534274,92.5056343933866,266247.100314581,0.0,1.0
2025-09-03,92.8595,92.96,92.502,92.68,294167,92.6048615454149,92.7050859552525,92.2483418785796,92.4258537686403,294975.880106507,0.0,1.0
2025-09-04,93.46,93.47,92.89,93.09,329233,93.2037148599171,93.2136874380104,92.6352779085994,92.8347294704653,330138.302172255,0.0,1.0
2025-09-05,93.17,93.78,92.73,93.48,441939,92.9145100952116,93.5228373589025,92.4757166591067,93.2236600161037,443154.213349525,0.0,1.0
2025-09-08,93.355,93.3945,92.59,93.15,360235,93.0990027899376,93.1383944734061,92.3361005658006,92.894564939025,361225.549331392,0.0,1.0
2025-09-09,92.86,93.19,92.667697,93.19,463981,92.6053601743195,92.9344552513982,92.4135845058121,92.9344552513982,465256.822919285,0.0,1.0
2025-09-10,92.39,92.78,92.07,92.53,400166,92.1366490039348,92.5255795495732,91.8175265049494,92.2762650972409,401266.348838247,0.0,1.0
2025-09-11,93.74,93.81,92.56,92.56,371386,93.4829470465293,93.5527550931824,92.3061828315208,92.3061828315208,372407.211581297,0.0,1.0
2025-09-12,93.1783,93.65,93.1002,93.46,271381,92.9227873350291,93.3931938436897,92.8449015001204,93.2037148599171,272127.224736915,0.0,1.0
2025-09-15,92.6413,93.33,92.57,93.33,345474,92.3872598914192,93.0740713447043,92.316155409614,93.0740713447043,346423.960552732,0.0,1.0
2025-09-16,92.2985,92.76,92.25,92.69,254273,92.0453999143811,92.5056343933866,91.9970329106287,92.4358263467336,254972.182339698,0.0,1.0
2025-09-17,92.71,93.31,92.43,92.43,419187,92.4557715029201,93.0541261885177,92.176539316308,92.176539316308,420339.651470785,0.0,1.0
2025-09-18,92.56,92.935,92.4472,92.68,353194,92.3061828315208,92.6801545100192,92.1936921506284,92.4258537686403,354165.188475722,0.0,1.0
2025-09-19,92.4918,92.76,92.26,92.76,348834,92.2381698489245,92.5056343933866,92.007005488722,92.5056343933866,349793.199648748,0.0,1.0
2025-09-22,92.4356,92.54,92.13,92.21,482368,92.1821239600402,92.2862376753342,91.8773619735091,91.9571425982555,483694.382222396,0.0,1.0
2025-09-23,92.4023,92.62,92.04,92.27,358428,92.1489152749895,92.3660183000805,91.7876087706695,92.0169780668152,359413.580567552,0.0,1.0
2025-09-24,92.54,92.7265,92.44,92.46,330254,92.2862376753342,92.4722262567741,92.1865118944012,92.2064570505878,331162.109647562,0.0,1.0
2025-09-25,91.8999,92.63,91.72,92.31,388749,91.8999,92.63,91.72,92.31,388749,0.2527,1.0
2025-09-26,92.8559,92.89,92.03,92.03,344595,92.8559,92.89,92.03,92.03,344595,0.0,1.0
2025-09-29,93.23,93.27,92.87,93.19,231423,93.23,93.27,92.87,93.19,231423,0.0,1.0
2025-09-30,93.64,93.68,93.01,93.04,445812,93.64,93.68,93.01,93.04,445812,0.0,1.0
2025-10-01,93.24,93.5,92.84,93.34,312009,93.24,93.5,92.84,93.34,312009,0.0,1.0
2025-10-02,93.2,93.33,92.85,92.93,332874,93.2,93.33,92.85,92.93,332874,0.0,1.0
2025-10-03,93.66,93.97,93.18,93.18,306656,93.66,93.97,93.18,93.18,306656,0.0,1.0
2025-10-06,93.76,93.85,93.44,93.85,397601,93.76,93.85,93.44,93.85,397601,0.0,1.0
2025-10-07,93.75,93.93,93.41,93.76,393257,93.75,93.93,93.41,93.76,393257,0.0,1.0
2025-10-08,93.84,93.91,93.53,93.91,321413,93.84,93.91,93.53,93.91,321413,0.0,1.0
2025-10-09,93.0839,93.95,92.965,93.92,342793,93.0839,93.95,92.965,93.92,342793,0.0,1.0
2025-10-10,92.4,93.6,92.34,93.35,269180,92.4,93.6,92.34,93.35,269180,0.0,1.0
2025-10-13,92.55,92.79,92.27,92.42,481006,92.55,92.79,92.27,92.42,481006,0.0,1.0
2025-10-14,93.4881,93.66,92.21,92.21,289860,93.4881,93.66,92.21,92.21,289860,0.0,1.0
2025-10-15,92.9406,93.9,92.485,93.46,240889,92.9406,93.9,92.485,93.46,240889,0.0,1.0
2025-10-16,91.91,93.02,91.72,92.93,363235,91.91,93.02,91.72,92.93,363235,0.0,1.0
2025-10-17,92.79,92.94,92.08,92.08,434926,92.79,92.94,92.08,92.08,434926,0.0,1.0
2025-10-20,93.28,93.386076,92.8119,93.01,172241,93.28,93.386076,92.8119,93.01,172241,0.0,1.0
2025-10-21,93.7991,94.0,93.12,93.12,204193,93.7991,94.0,93.12,93.12,204193,0.0,1.0
2025-10-22,93.3413,94.06,93.33,93.74,412955,93.3413,94.06,93.33,93.74,412955,0.0,1.0
2025-10-23,93.6344,93.75,93.27,93.59,322222,93.6344,93.75,93.27,93.59,322222,0.0,1.0
2025-10-24,93.39,94.16,93.34,94.16,217856,93.39,94.16,93.34,94.16,217856,0.0,1.0
2025-10-27,93.54,93.69,93.4,93.63,238279,93.54,93.69,93.4,93.63,238279,0.0,1.0
2025-10-28,92.8236,93.41,92.78,93.2,530390,92.8236,93.41,92.78,93.2,530390,0.0,1.0
2025-10-29,91.4359,92.51,91.21,92.49,941930,91.4359,92.51,91.21,92.49,941930,0.0,1.0
2025-10-30,91.57,92.31,91.43,91.43,575322,91.57,92.31,91.43,91.43,575322,0.0,1.0
2025-10-31,91.27,91.535,90.83,91.2,427548,91.27,91.535,90.83,91.2,427548,0.0,1.0
2025-11-03,90.762,91.24,90.195,91.07,407667,90.762,91.24,90.195,91.07,407667,0.0,1.0
2025-11-04,91.0,91.1,90.41,90.45,451900,91.0,91.1,90.41,90.45,451900,0.0,1.0
2025-11-05,91.0303,91.3,90.57,90.83,385869,91.0303,91.3,90.57,90.83,385869,0.0,1.0
2025-11-06,90.5507,91.0775,90.31,90.89,420710,90.5507,91.0775,90.31,90.89,420710,0.0,1.0
2025-11-07,91.34,91.37,90.65,90.69,467223,91.34,91.37,90.65,90.69,467223,0.0,1.0
2025-11-10,91.64,91.7402,90.93,91.34,351597,91.64,91.7402,90.93,91.34,351597,0.0,1.0
2025-11-11,92.35,92.52,91.69,91.72,239719,92.35,92.52,91.69,91.72,239719,0.0,1.0
2025-11-12,92.59,92.97,92.44,92.44,251100,92.59,92.97,92.44,92.44,251100,0.0,1.0
2025-11-13,92.21,92.8545,92.08,92.49,600413,92.21,92.8545,92.08,92.49,600413,0.0,1.0
2025-11-14,91.7043,92.1,91.4901,92.01,441956,91.7043,92.1,91.4901,92.01,441956,0.0,1.0
2025-11-17,91.03,91.9852,90.88,91.66,635446,91.03,91.9852,90.88,91.66,635446,0.0,1.0
2025-11-18,90.73,91.1,90.4,90.66,571783,90.73,91.1,90.4,90.66,571783,0.0,1.0
2025-11-19,90.352,90.7797,90.055,90.72,551686,90.352,90.7797,90.055,90.72,551686,0.0,1.0
2025-11-20,89.8792,91.158,89.76,90.72,752153,89.8792,91.158,89.76,90.72,752153,0.0,1.0
2025-11-21,91.36,91.8,90.12,90.12,892393,91.36,91.8,90.12,90.12,892393,0.0,1.0
2025-11-24,90.961,91.37,90.71,91.37,481084,90.961,91.37,90.71,91.37,481084,0.0,1.0
2025-11-25,92.22,92.3656,91.12,91.12,353410,92.22,92.3656,91.12,91.12,353410,0.0,1.0
2025-11-26,92.4492,92.74,92.23,92.27,323855,92.4492,92.74,92.23,92.27,323855,0.0,1.0