date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-08-07,18.37,18.37,18.37,18.37,100,15.8509052420635,15.8509052420635,15.8509052420635,15.8509052420635,115.892434655729,0.0,1.0
2007-08-08,18.37,18.37,18.37,18.37,100,15.8509052420635,15.8509052420635,15.8509052420635,15.8509052420635,115.892434655729,0.0,1.0
2007-08-09,18.37,18.37,18.37,18.37,100,15.8509052420635,15.8509052420635,15.8509052420635,15.8509052420635,115.892434655729,0.0,1.0
2007-08-10,18.37,18.37,18.37,18.37,100,15.8509052420635,15.8509052420635,15.8509052420635,15.8509052420635,115.892434655729,0.0,1.0
2007-08-13,18.37,18.37,18.37,18.37,100,15.8509052420635,15.8509052420635,15.8509052420635,15.8509052420635,115.892434655729,0.0,1.0
2007-08-14,18.37,18.37,18.37,18.37,100,15.8509052420635,15.8509052420635,15.8509052420635,15.8509052420635,115.892434655729,0.0,1.0
2007-08-15,18.37,18.37,18.37,18.37,100,15.8509052420635,15.8509052420635,15.8509052420635,15.8509052420635,115.892434655729,0.0,1.0
2007-08-16,17.48,17.48,17.1101,17.1101,700,15.0829517491164,15.0829517491164,14.7637764715422,14.7637764715422,811.24704259011,0.0,1.0
2007-08-17,17.48,17.48,17.48,17.48,100,15.0829517491164,15.0829517491164,15.0829517491164,15.0829517491164,115.89243465573,0.0,1.0
2007-08-20,17.91,17.91,17.91,17.91,500,15.453985459192,15.453985459192,15.453985459192,15.453985459192,579.462173278647,0.0,1.0
2007-08-21,18.17,18.17,18.17,18.17,100,15.6783314234237,15.6783314234237,15.6783314234237,15.6783314234237,115.892434655729,0.0,1.0
2007-08-22,18.17,18.17,18.17,18.17,100,15.6783314234237,15.6783314234237,15.6783314234237,15.6783314234237,115.892434655729,0.0,1.0
2007-08-23,18.17,18.17,18.17,18.17,100,15.6783314234237,15.6783314234237,15.6783314234237,15.6783314234237,115.892434655729,0.0,1.0
2007-08-24,18.17,18.17,18.17,18.17,100,15.6783314234237,15.6783314234237,15.6783314234237,15.6783314234237,115.892434655729,0.0,1.0
2007-08-27,18.17,18.17,18.17,18.17,100,15.6783314234237,15.6783314234237,15.6783314234237,15.6783314234237,115.892434655729,0.0,1.0
2007-08-28,18.17,18.17,18.17,18.17,100,15.6783314234237,15.6783314234237,15.6783314234237,15.6783314234237,115.892434655729,0.0,1.0
2007-08-29,18.27,18.27,18.27,18.27,500,15.7646183327436,15.7646183327436,15.7646183327436,15.7646183327436,579.462173278647,0.0,1.0
2007-08-30,18.27,18.27,18.27,18.27,100,15.7646183327436,15.7646183327436,15.7646183327436,15.7646183327436,115.892434655729,0.0,1.0
2007-08-31,18.27,18.27,18.27,18.27,100,15.7646183327436,15.7646183327436,15.7646183327436,15.7646183327436,115.892434655729,0.0,1.0
2007-09-04,18.83,18.83,18.83,18.83,400,16.2478250249349,16.2478250249349,16.2478250249349,16.2478250249349,463.569738622919,0.0,1.0
2007-09-05,18.56,18.59,18.56,18.59,600,16.0148503697712,16.0407364425672,16.0148503697712,16.0407364425672,695.354607934379,0.0,1.0
2007-09-06,18.64,18.64,18.64,18.64,200,16.0838798972271,16.0838798972271,16.0838798972271,16.0838798972271,231.78486931146,0.0,1.0
2007-09-07,18.64,18.64,18.64,18.64,100,16.0838798972271,16.0838798972271,16.0838798972271,16.0838798972271,115.89243465573,0.0,1.0
2007-09-10,18.1,18.1,18.1,18.1,2500,15.6179305868998,15.6179305868998,15.6179305868998,15.6179305868998,2897.31086639323,0.0,1.0
2007-09-11,18.1,18.1,18.1,18.1,100,15.6179305868998,15.6179305868998,15.6179305868998,15.6179305868998,115.892434655729,0.0,1.0
2007-09-12,18.1,18.1,18.1,18.1,0,15.6179305868998,15.6179305868998,15.6179305868998,15.6179305868998,0,0.0,1.0
2007-09-13,18.1,18.1,18.1,18.1,100,15.6179305868998,15.6179305868998,15.6179305868998,15.6179305868998,115.892434655729,0.0,1.0
2007-09-14,18.1,18.1,18.1,18.1,100,15.6179305868998,15.6179305868998,15.6179305868998,15.6179305868998,115.892434655729,0.0,1.0
2007-09-17,18.1,18.1,18.1,18.1,100,15.6179305868998,15.6179305868998,15.6179305868998,15.6179305868998,115.892434655729,0.0,1.0
2007-09-18,18.46,18.46,18.45,18.45,2900,15.9285634604514,15.9285634604514,15.9199347695194,15.9199347695194,3360.88060501615,0.0,1.0
2007-09-19,18.46,18.46,18.46,18.46,100,15.9285634604514,15.9285634604514,15.9285634604514,15.9285634604514,115.892434655729,0.0,1.0
2007-09-20,18.76,18.76,18.76,18.76,300,16.187424188411,16.187424188411,16.187424188411,16.187424188411,347.677303967189,0.0,1.0
2007-09-21,18.77,18.77,18.77,18.77,400,16.196052879343,16.196052879343,16.196052879343,16.196052879343,463.569738622918,0.0,1.0
2007-09-24,18.59,18.73,18.59,18.73,400,16.0407364425672,16.161538115615,16.0407364425672,16.161538115615,463.569738622918,0.0,1.0
2007-09-25,18.59,18.59,18.59,18.59,100,16.0407364425672,16.0407364425672,16.0407364425672,16.0407364425672,115.89243465573,0.0,1.0
2007-09-26,18.51,18.51,18.51,18.51,300,15.9717069151113,15.9717069151113,15.9717069151113,15.9717069151113,347.677303967189,0.0,1.0
2007-09-27,18.51,18.51,18.51,18.51,100,15.9717069151113,15.9717069151113,15.9717069151113,15.9717069151113,115.89243465573,0.0,1.0
2007-09-28,18.51,18.51,18.51,18.51,100,15.9717069151113,15.9717069151113,15.9717069151113,15.9717069151113,115.89243465573,0.0,1.0
2007-10-01,18.51,18.51,18.51,18.51,100,15.9717069151113,15.9717069151113,15.9717069151113,15.9717069151113,115.89243465573,0.0,1.0
2007-10-02,18.51,18.51,18.51,18.51,100,15.9717069151113,15.9717069151113,15.9717069151113,15.9717069151113,115.89243465573,0.0,1.0
2007-10-03,18.51,18.51,18.51,18.51,100,15.9717069151113,15.9717069151113,15.9717069151113,15.9717069151113,115.89243465573,0.0,1.0
2007-10-04,18.51,18.51,18.51,18.51,100,15.9717069151113,15.9717069151113,15.9717069151113,15.9717069151113,115.89243465573,0.0,1.0
2007-10-05,18.51,18.51,18.51,18.51,100,15.9717069151113,15.9717069151113,15.9717069151113,15.9717069151113,115.89243465573,0.0,1.0
2007-10-08,19.26,19.28,19.26,19.28,200,16.6188587350105,16.6361161168744,16.6188587350105,16.6361161168744,231.784869311459,0.0,1.0
2007-10-09,19.3,19.3,19.29,19.29,4400,16.6533734987384,16.6533734987384,16.6447448078064,16.6447448078064,5099.26712485211,0.0,1.0
2007-10-10,19.3,19.3,19.3,19.3,100,16.6533734987384,16.6533734987384,16.6533734987384,16.6533734987384,115.89243465573,0.0,1.0
2007-10-11,19.44,19.44,19.44,19.44,1300,16.7741751717863,16.7741751717863,16.7741751717863,16.7741751717863,1506.60165052448,0.0,1.0
2007-10-12,19.44,19.44,19.44,19.44,800,16.7741751717863,16.7741751717863,16.7741751717863,16.7741751717863,927.139477245834,0.0,1.0
2007-10-15,19.44,19.44,19.44,19.44,800,16.7741751717863,16.7741751717863,16.7741751717863,16.7741751717863,927.139477245834,0.0,1.0
2007-10-16,19.44,19.44,19.44,19.44,800,16.7741751717863,16.7741751717863,16.7741751717863,16.7741751717863,927.139477245834,0.0,1.0
2007-10-17,19.44,19.44,19.44,19.44,800,16.7741751717863,16.7741751717863,16.7741751717863,16.7741751717863,927.139477245834,0.0,1.0
2007-10-18,18.84,18.84,18.84,18.84,1300,16.2564537158669,16.2564537158669,16.2564537158669,16.2564537158669,1506.60165052449,0.0,1.0
2007-10-19,18.84,18.84,18.84,18.84,1300,16.2564537158669,16.2564537158669,16.2564537158669,16.2564537158669,1506.60165052449,0.0,1.0
2007-10-22,18.84,18.84,18.84,18.84,1300,16.2564537158669,16.2564537158669,16.2564537158669,16.2564537158669,1506.60165052449,0.0,1.0
2007-10-23,18.63,18.63,18.63,18.63,200,16.0752512062952,16.0752512062952,16.0752512062952,16.0752512062952,231.784869311459,0.0,1.0
2007-10-24,18.44,18.45,18.44,18.45,300,15.9113060785874,15.9199347695194,15.9113060785874,15.9199347695194,347.677303967188,0.0,1.0
2007-10-25,18.44,18.44,18.44,18.44,200,15.9113060785874,15.9113060785874,15.9113060785874,15.9113060785874,231.784869311459,0.0,1.0
2007-10-26,18.44,18.44,18.44,18.44,200,15.9113060785874,15.9113060785874,15.9113060785874,15.9113060785874,231.784869311459,0.0,1.0
2007-10-29,18.44,18.44,18.44,18.44,200,15.9113060785874,15.9113060785874,15.9113060785874,15.9113060785874,231.784869311459,0.0,1.0
2007-10-30,18.44,18.44,18.44,18.44,200,15.9113060785874,15.9113060785874,15.9113060785874,15.9113060785874,231.784869311459,0.0,1.0
2007-10-31,18.44,18.44,18.44,18.44,200,15.9113060785874,15.9113060785874,15.9113060785874,15.9113060785874,231.784869311459,0.0,1.0
2007-11-01,18.44,18.44,18.44,18.44,200,15.9113060785874,15.9113060785874,15.9113060785874,15.9113060785874,231.784869311459,0.0,1.0
2007-11-02,18.44,18.44,18.44,18.44,200,15.9113060785874,15.9113060785874,15.9113060785874,15.9113060785874,231.784869311459,0.0,1.0
2007-11-05,17.98,17.98,17.98,17.98,500,15.5143862957159,15.5143862957159,15.5143862957159,15.5143862957159,579.462173278647,0.0,1.0
2007-11-06,17.98,17.98,17.98,17.98,500,15.5143862957159,15.5143862957159,15.5143862957159,15.5143862957159,579.462173278647,0.0,1.0
2007-11-07,18.06,18.06,18.06,18.06,2400,15.5834158231718,15.5834158231718,15.5834158231718,15.5834158231718,2781.41843173751,0.0,1.0
2007-11-08,18.06,18.06,18.06,18.06,500,15.5834158231718,15.5834158231718,15.5834158231718,15.5834158231718,579.462173278648,0.0,1.0
2007-11-09,17.61,17.61,17.61,17.61,600,15.1951247312323,15.1951247312323,15.1951247312323,15.1951247312323,695.354607934377,0.0,1.0
2007-11-12,17.61,17.61,17.61,17.61,600,15.1951247312323,15.1951247312323,15.1951247312323,15.1951247312323,695.354607934377,0.0,1.0
2007-11-13,17.61,17.61,17.61,17.61,0,15.1951247312323,15.1951247312323,15.1951247312323,15.1951247312323,0,0.0,1.0
2007-11-14,17.61,17.61,17.61,17.61,600,15.1951247312323,15.1951247312323,15.1951247312323,15.1951247312323,695.354607934377,0.0,1.0
2007-11-15,17.61,17.61,17.61,17.61,600,15.1951247312323,15.1951247312323,15.1951247312323,15.1951247312323,695.354607934377,0.0,1.0
2007-11-16,17.45,17.5,17.45,17.45,1200,15.0570656763205,15.1002091309804,15.0570656763205,15.0570656763205,1390.70921586875,0.0,1.0
2007-11-19,17.15,17.36,17.12,17.36,600,14.7982049483608,14.9794074579326,14.7723188755649,14.9794074579326,695.354607934378,0.0,1.0
2007-11-20,16.95,17.32,16.94,17.25,1500,14.625631129721,14.9448926942046,14.6170024387891,14.8844918576807,1738.38651983595,0.0,1.0
2007-11-21,17.05,17.05,17.05,17.05,1000,14.7119180390409,14.7119180390409,14.7119180390409,14.7119180390409,1158.9243465573,0.0,1.0
2007-11-23,17.05,17.05,17.05,17.05,1000,14.7119180390409,14.7119180390409,14.7119180390409,14.7119180390409,1158.9243465573,0.0,1.0
2007-11-26,17.05,17.05,17.05,17.05,1000,14.7119180390409,14.7119180390409,14.7119180390409,14.7119180390409,1158.9243465573,0.0,1.0
2007-11-27,17.05,17.05,17.05,17.05,1000,14.7119180390409,14.7119180390409,14.7119180390409,14.7119180390409,1158.9243465573,0.0,1.0
2007-11-28,17.05,17.05,17.05,17.05,1000,14.7119180390409,14.7119180390409,14.7119180390409,14.7119180390409,1158.9243465573,0.0,1.0
2007-11-29,17.05,17.05,17.05,17.05,1000,14.7119180390409,14.7119180390409,14.7119180390409,14.7119180390409,1158.9243465573,0.0,1.0
2007-11-30,17.67,17.78,17.67,17.67,500,15.2468968768242,15.3418124770761,15.2468968768242,15.2468968768242,579.462173278649,0.0,1.0
2007-12-03,17.81,17.81,17.81,17.81,1000,15.3676985498721,15.3676985498721,15.3676985498721,15.3676985498721,1158.92434655729,0.0,1.0
2007-12-04,17.65,17.65,17.65,17.65,100,15.2296394949603,15.2296394949603,15.2296394949603,15.2296394949603,115.892434655729,0.0,1.0
2007-12-05,17.65,17.65,17.65,17.65,1000,15.2296394949603,15.2296394949603,15.2296394949603,15.2296394949603,1158.92434655729,0.0,1.0
2007-12-06,17.65,17.65,17.65,17.65,1000,15.2296394949603,15.2296394949603,15.2296394949603,15.2296394949603,1158.92434655729,0.0,1.0
2007-12-07,17.65,17.65,17.65,17.65,1000,15.2296394949603,15.2296394949603,15.2296394949603,15.2296394949603,1158.92434655729,0.0,1.0
2007-12-10,17.65,17.65,17.65,17.65,1000,15.2296394949603,15.2296394949603,15.2296394949603,15.2296394949603,1158.92434655729,0.0,1.0
2007-12-11,17.85,17.85,17.85,17.85,1600,15.4022133136,15.4022133136,15.4022133136,15.4022133136,1854.27895449168,0.0,1.0
2007-12-12,17.58,17.58,17.58,17.58,100,15.1692386584363,15.1692386584363,15.1692386584363,15.1692386584363,115.89243465573,0.0,1.0
2007-12-13,17.58,17.58,17.58,17.58,100,15.1692386584363,15.1692386584363,15.1692386584363,15.1692386584363,115.89243465573,0.0,1.0
2007-12-14,17.42,17.53,17.42,17.53,2800,15.0311796035245,15.1260952037764,15.0311796035245,15.1260952037764,3244.98817036043,0.0,1.0
2007-12-17,17.1,17.1,17.1,17.1,100,14.7550614937009,14.7550614937009,14.7550614937009,14.7550614937009,115.892434655729,0.0,1.0
2007-12-18,17.1,17.1,17.1,17.1,100,14.7550614937009,14.7550614937009,14.7550614937009,14.7550614937009,115.892434655729,0.0,1.0
2007-12-19,17.1,17.1,17.1,17.1,100,14.7550614937009,14.7550614937009,14.7550614937009,14.7550614937009,115.892434655729,0.0,1.0
2007-12-20,17.1,17.1,17.1,17.1,100,14.7550614937009,14.7550614937009,14.7550614937009,14.7550614937009,115.892434655729,0.0,1.0
2007-12-21,17.1,17.1,17.1,17.1,100,14.8016564247336,14.8016564247336,14.8016564247336,14.8016564247336,115.527610622186,0.054,1.0
2007-12-24,17.1,17.1,17.1,17.1,100,14.8016564247336,14.8016564247336,14.8016564247336,14.8016564247336,115.527610622186,0.0,1.0
2007-12-26,17.1,17.1,17.1,17.1,100,14.8016564247336,14.8016564247336,14.8016564247336,14.8016564247336,115.527610622186,0.0,1.0
2007-12-27,17.1,17.1,17.1,17.1,100,14.8016564247336,14.8016564247336,14.8016564247336,14.8016564247336,115.527610622186,0.0,1.0
2007-12-28,17.1,17.1,17.1,17.1,100,14.8016564247336,14.8016564247336,14.8016564247336,14.8016564247336,115.527610622186,0.0,1.0
2007-12-31,16.95,17.06,16.94,17.06,4200,14.6718173332886,14.7670326670149,14.6631613938589,14.7670326670149,4852.1596461318,0.0,1.0
2008-01-02,16.64,16.64,16.64,16.64,400,14.4034832109688,14.4034832109688,14.4034832109688,14.4034832109688,462.110442488745,0.0,1.0
2008-01-03,16.64,16.64,16.64,16.64,300,14.4034832109688,14.4034832109688,14.4034832109688,14.4034832109688,346.582831866559,0.0,1.0
2008-01-04,15.92,15.92,15.92,15.92,400,13.7802555720327,13.7802555720327,13.7802555720327,13.7802555720327,462.110442488743,0.0,1.0
2008-01-07,15.92,15.92,15.92,15.92,400,13.7802555720327,13.7802555720327,13.7802555720327,13.7802555720327,462.110442488743,0.0,1.0
2008-01-08,15.92,15.92,15.92,15.92,400,13.7802555720327,13.7802555720327,13.7802555720327,13.7802555720327,462.110442488743,0.0,1.0
2008-01-09,15.41,15.61,15.41,15.61,2100,13.3388026611196,13.511921449713,13.3388026611196,13.511921449713,2426.0798230659,0.0,1.0
2008-01-10,15.41,15.41,15.41,15.41,100,13.3388026611196,13.3388026611196,13.3388026611196,13.3388026611196,115.527610622186,0.0,1.0
2008-01-11,15.41,15.41,15.41,15.41,100,13.3388026611196,13.3388026611196,13.3388026611196,13.3388026611196,115.527610622186,0.0,1.0
2008-01-14,15.41,15.41,15.41,15.41,100,13.3388026611196,13.3388026611196,13.3388026611196,13.3388026611196,115.527610622186,0.0,1.0
2008-01-15,15.41,15.41,15.41,15.41,100,13.3388026611196,13.3388026611196,13.3388026611196,13.3388026611196,115.527610622186,0.0,1.0
2008-01-16,15.41,15.41,15.41,15.41,100,13.3388026611196,13.3388026611196,13.3388026611196,13.3388026611196,115.527610622186,0.0,1.0
2008-01-17,15.41,15.41,15.41,15.41,100,13.3388026611196,13.3388026611196,13.3388026611196,13.3388026611196,115.527610622186,0.0,1.0
2008-01-18,15.41,15.41,15.41,15.41,100,13.3388026611196,13.3388026611196,13.3388026611196,13.3388026611196,115.527610622186,0.0,1.0
2008-01-22,15.41,15.41,15.41,15.41,100,13.3388026611196,13.3388026611196,13.3388026611196,13.3388026611196,115.527610622186,0.0,1.0
2008-01-23,15.41,15.41,15.41,15.41,100,13.3388026611196,13.3388026611196,13.3388026611196,13.3388026611196,115.527610622186,0.0,1.0
2008-01-24,15.74,15.77,15.74,15.77,1600,13.6244486622987,13.6504164805877,13.6244486622987,13.6504164805877,1848.44176995497,0.0,1.0
2008-01-25,15.74,15.74,15.74,15.74,800,13.6244486622987,13.6244486622987,13.6244486622987,13.6244486622987,924.220884977484,0.0,1.0
2008-01-28,15.48,15.48,15.48,15.48,500,13.3993942371273,13.3993942371273,13.3993942371273,13.3993942371273,577.638053110928,0.0,1.0
2008-01-29,16.09,16.1,16.01,16.03,1500,13.9274065423371,13.9360624817667,13.8581590268997,13.8754709057591,1732.91415933278,0.0,1.0
2008-01-30,16.06,16.08,15.97,15.99,2600,13.9014387240481,13.9187506029074,13.823535269181,13.8408471480404,3003.71787617682,0.0,1.0
2008-01-31,16.06,16.06,16.06,16.06,1600,13.9014387240481,13.9014387240481,13.9014387240481,13.9014387240481,1848.44176995497,0.0,1.0
2008-02-01,16.8,16.8,16.8,16.8,1000,14.5419782418435,14.5419782418435,14.5419782418435,14.5419782418435,1155.27610622186,0.0,1.0
2008-02-04,16.52,16.54,16.51,16.54,5000,14.2996119378128,14.3169238166722,14.2909559983832,14.3169238166722,5776.3805311093,0.0,1.0
2008-02-05,16.34,16.34,16.34,16.34,500,14.1438050280788,14.1438050280788,14.1438050280788,14.1438050280788,577.638053110929,0.0,1.0
2008-02-06,16.0,16.0,16.0,16.0,200,13.84950308747,13.84950308747,13.84950308747,13.84950308747,231.055221244372,0.0,1.0
2008-02-07,16.0,16.0,16.0,16.0,1000,13.84950308747,13.84950308747,13.84950308747,13.84950308747,1155.27610622186,0.0,1.0
2008-02-08,16.06,16.14,15.97,16.14,8900,13.9014387240481,13.9706862394854,13.823535269181,13.9706862394854,10281.9573453745,0.0,1.0
2008-02-11,15.91,15.91,15.91,15.91,2400,13.771599632603,13.771599632603,13.771599632603,13.771599632603,2772.66265493247,0.0,1.0
2008-02-12,16.1399,16.25,16.1399,16.25,5900,13.9705996800911,14.0659015732118,13.9705996800911,14.0659015732118,6816.12902670897,0.0,1.0
2008-02-13,16.25,16.37,16.25,16.37,400,14.0659015732118,14.1697728463678,14.0659015732118,14.1697728463678,462.110442488742,0.0,1.0
2008-02-14,16.07,16.07,16.05,16.07,1300,13.9100946634777,13.9100946634777,13.8927827846184,13.9100946634777,1501.85893808842,0.0,1.0
2008-02-15,15.97,15.97,15.8599,15.86,1300,13.823535269181,13.823535269181,13.7282333760604,13.7283199354547,1501.85893808842,0.0,1.0
2008-02-19,15.9,16.05,15.9,16.05,600,13.7629436931734,13.8927827846184,13.7629436931734,13.8927827846184,693.165663733113,0.0,1.0
2008-02-20,16.06,16.06,16.0599,16.06,300,13.9014387240481,13.9014387240481,13.9013521646538,13.9014387240481,346.582831866556,0.0,1.0
2008-02-21,15.79,16.04,15.79,15.79,200,13.667728359447,13.8841268451887,13.667728359447,13.667728359447,231.055221244372,0.0,1.0
2008-02-22,15.8,15.8,15.77,15.78,1000,13.6763842988767,13.6763842988767,13.6504164805877,13.6590724200173,1155.27610622186,0.0,1.0
2008-02-25,15.8,15.8,15.8,15.8,100,13.6763842988767,13.6763842988767,13.6763842988767,13.6763842988767,115.527610622186,0.0,1.0
2008-02-26,16.46,16.46,16.39,16.39,5200,14.2476763012348,14.2476763012348,14.1870847252271,14.1870847252271,6007.43575235367,0.0,1.0
2008-02-27,16.44,16.44,16.44,16.44,1000,14.2303644223755,14.2303644223755,14.2303644223755,14.2303644223755,1155.27610622186,0.0,1.0
2008-02-28,16.0422,16.25,16.0422,16.25,2300,13.8860311518632,14.0659015732118,13.8860311518632,14.0659015732118,2657.13504431028,0.0,1.0
2008-02-29,15.53,15.53,15.53,15.53,100,13.4426739342756,13.4426739342756,13.4426739342756,13.4426739342756,115.527610622186,0.0,1.0
2008-03-03,15.48,15.54,15.42,15.48,800,13.3993942371273,13.4513298737053,13.3474586005493,13.3993942371273,924.220884977485,0.0,1.0
2008-03-04,15.51,15.51,15.51,15.51,200,13.4253620554163,13.4253620554163,13.4253620554163,13.4253620554163,231.055221244371,0.0,1.0
2008-03-05,15.59,15.78,15.56,15.78,7200,13.4946095708536,13.6590724200173,13.4686417525646,13.6590724200173,8317.9879647974,0.0,1.0
2008-03-06,15.59,15.59,15.59,15.59,0,13.4946095708536,13.4946095708536,13.4946095708536,13.4946095708536,0,0.0,1.0
2008-03-07,15.59,15.59,15.59,15.59,0,13.4946095708536,13.4946095708536,13.4946095708536,13.4946095708536,0,0.0,1.0
2008-03-10,14.79,14.99,14.79,14.99,200,12.8021344164801,12.9752532050735,12.8021344164801,12.9752532050735,231.055221244372,0.0,1.0
2008-03-11,15.17,15.17,15.17,15.17,200,13.1310601148075,13.1310601148075,13.1310601148075,13.1310601148075,231.055221244372,0.0,1.0
2008-03-12,15.31,15.46,15.31,15.33,3400,13.2522432668229,13.3820823582679,13.2522432668229,13.2695551456822,3927.93876115432,0.0,1.0
2008-03-13,15.31,15.31,14.98,14.98,5000,13.2522432668229,13.2522432668229,12.9665972656438,12.9665972656438,5776.38053110929,0.0,1.0
2008-03-14,14.95,15.08,14.89,14.89,400,12.9406294473548,13.0531566599405,12.8886938107768,12.8886938107768,462.110442488744,0.0,1.0
2008-03-17,14.91,14.91,14.91,14.91,200,12.9060056896361,12.9060056896361,12.9060056896361,12.9060056896361,231.055221244373,0.0,1.0
2008-03-18,15.16,15.16,15.16,15.16,100,13.1224041753779,13.1224041753779,13.1224041753779,13.1224041753779,115.527610622186,0.0,1.0
2008-03-19,15.34,15.45,15.34,15.45,1600,13.2782110851119,13.3734264188383,13.2782110851119,13.3734264188383,1848.44176995497,0.0,1.0
2008-03-20,15.56,15.58,15.32,15.32,1800,13.4686417525646,13.485953631424,13.2608992062526,13.2608992062526,2079.49699119935,0.0,1.0
2008-03-24,15.976,15.99,15.976,15.99,400,13.8287288328388,13.8408471480404,13.8287288328388,13.8408471480404,462.110442488745,0.0,1.0
2008-03-25,16.03,16.03,15.96,15.96,500,13.8754709057591,13.8754709057591,13.8148793297514,13.8148793297514,577.638053110927,0.0,1.0
2008-03-26,15.75,15.78,15.75,15.78,1500,13.6331046017283,13.6590724200173,13.6331046017283,13.6590724200173,1732.91415933279,0.0,1.0
2008-03-27,15.73,15.73,15.73,15.73,100,13.615792722869,13.615792722869,13.615792722869,13.615792722869,115.527610622186,0.0,1.0
2008-03-28,15.33,15.49,15.3,15.49,600,13.2695551456822,13.4080501765569,13.2435873273932,13.4080501765569,693.165663733117,0.0,1.0
2008-03-31,15.32,15.4,15.32,15.4,1500,13.2608992062526,13.3301467216899,13.2608992062526,13.3301467216899,1732.91415933278,0.0,1.0
2008-04-01,15.92,15.96,15.91,15.91,800,13.7802555720327,13.8148793297514,13.771599632603,13.771599632603,924.220884977486,0.0,1.0
2008-04-02,16.0522,16.17,16.014,16.17,1000,13.8946870912929,13.9966540577744,13.8616214026716,13.9966540577744,1155.27610622186,0.0,1.0
2008-04-03,15.92,15.92,15.92,15.92,300,13.7802555720327,13.7802555720327,13.7802555720327,13.7802555720327,346.582831866557,0.0,1.0
2008-04-04,16.02,16.07,15.93,15.93,600,13.8668149663294,13.9100946634777,13.7889115114624,13.7889115114624,693.165663733114,0.0,1.0
2008-04-07,16.02,16.02,15.96,15.96,400,13.8668149663294,13.8668149663294,13.8148793297514,13.8148793297514,462.110442488743,0.0,1.0
2008-04-08,15.88,15.88,15.88,15.88,100,13.745631814314,13.745631814314,13.745631814314,13.745631814314,115.527610622186,0.0,1.0
2008-04-09,15.59,15.59,15.59,15.59,900,13.4946095708536,13.4946095708536,13.4946095708536,13.4946095708536,1039.74849559967,0.0,1.0
2008-04-10,15.66,15.69,15.54,15.54,1500,13.5552011468613,13.5811689651503,13.4513298737053,13.4513298737053,1732.91415933279,0.0,1.0
2008-04-11,15.51,15.52,15.51,15.52,1600,13.4253620554163,13.4340179948459,13.4253620554163,13.4340179948459,1848.44176995497,0.0,1.0
2008-04-14,15.37,15.44,15.37,15.44,700,13.3041789034009,13.3647704794086,13.3041789034009,13.3647704794086,808.693274355302,0.0,1.0
2008-04-15,15.33,15.33,15.32,15.32,500,13.2695551456822,13.2695551456822,13.2608992062526,13.2608992062526,577.638053110931,0.0,1.0
2008-04-16,15.63,15.63,15.5,15.5,1300,13.5292333285723,13.5292333285723,13.4167061159866,13.4167061159866,1501.85893808842,0.0,1.0
2008-04-17,15.63,15.63,15.63,15.63,0,13.5292333285723,13.5292333285723,13.5292333285723,13.5292333285723,0,0.0,1.0
2008-04-18,16.02,16.1,16.01,16.1,10700,13.8668149663294,13.9360624817667,13.8581590268997,13.9360624817667,12361.4543365739,0.0,1.0
2008-04-21,16.01,16.01,15.88,15.88,3300,13.8581590268997,13.8581590268997,13.745631814314,13.745631814314,3812.41115053214,0.0,1.0
2008-04-22,15.67,15.85,15.63,15.85,2700,13.563857086291,13.719663996025,13.5292333285723,13.719663996025,3119.24548679901,0.0,1.0
2008-04-23,15.75,15.87,15.67,15.73,2200,13.6331046017283,13.7369758748844,13.563857086291,13.615792722869,2541.60743368809,0.0,1.0
2008-04-24,15.65,15.76,15.65,15.76,700,13.5465452074316,13.641760541158,13.5465452074316,13.641760541158,808.693274355303,0.0,1.0
2008-04-25,16.1,16.1,15.84,15.92,4000,13.9360624817667,13.9360624817667,13.7110080565953,13.7802555720327,4621.10442488745,0.0,1.0
2008-04-28,16.05,16.15,16.02,16.02,3800,13.8927827846184,13.9793421789151,13.8668149663294,13.8668149663294,4390.04920364306,0.0,1.0
2008-04-29,16.14,16.14,16.01,16.01,900,13.9706862394854,13.9706862394854,13.8581590268997,13.8581590268997,1039.74849559967,0.0,1.0
2008-04-30,16.02,16.2096,16.02,16.13,3400,13.8668149663294,14.0309315779159,13.8668149663294,13.9620303000557,3927.93876115431,0.0,1.0
2008-05-01,16.36,16.39,15.94,16.04,2200,14.1611169069381,14.1870847252271,13.797567450892,13.8841268451887,2541.60743368809,0.0,1.0
2008-05-02,16.32,16.58,16.32,16.58,1400,14.1264931492194,14.3515475743908,14.1264931492194,14.3515475743908,1617.38654871061,0.0,1.0
2008-05-05,16.16,16.19,16.16,16.19,700,13.9879981183447,14.0139659366338,13.9879981183447,14.0139659366338,808.693274355304,0.0,1.0
2008-05-06,16.38,16.38,16.07,16.07,1800,14.1784287857975,14.1784287857975,13.9100946634777,13.9100946634777,2079.49699119934,0.0,1.0
2008-05-07,16.19,16.44,16.19,16.44,500,14.0139659366338,14.2303644223755,14.0139659366338,14.2303644223755,577.638053110927,0.0,1.0
2008-05-08,16.16,16.16,16.16,16.16,1300,13.9879981183447,13.9879981183447,13.9879981183447,13.9879981183447,1501.85893808842,0.0,1.0
2008-05-09,16.16,16.16,16.16,16.16,0,13.9879981183447,13.9879981183447,13.9879981183447,13.9879981183447,0,0.0,1.0
2008-05-12,16.36,16.41,16.2,16.2,1400,14.1611169069381,14.2043966040865,14.0226218760634,14.0226218760634,1617.3865487106,0.0,1.0
2008-05-13,16.48,16.48,16.44,16.46,3900,14.2649881800941,14.2649881800941,14.2303644223755,14.2476763012348,4505.57681426526,0.0,1.0
2008-05-14,16.71,16.74,16.7,16.71,1300,14.4640747869765,14.4900426052655,14.4554188475469,14.4640747869765,1501.85893808842,0.0,1.0
2008-05-15,16.8,16.8,16.6,16.6,2900,14.5419782418435,14.5419782418435,14.3688594532502,14.3688594532502,3350.3007080434,0.0,1.0
2008-05-16,16.65,16.65,16.47,16.47,900,14.4121391503985,14.4121391503985,14.2563322406645,14.2563322406645,1039.74849559967,0.0,1.0
2008-05-19,16.55,16.62,16.55,16.62,3800,14.3255797561018,14.3861713321095,14.3255797561018,14.3861713321095,4390.04920364307,0.0,1.0
2008-05-20,16.28,16.4,16.25,16.4,6000,14.0918693915008,14.1957406646568,14.0659015732118,14.1957406646568,6931.65663733114,0.0,1.0
2008-05-21,15.95,16.26,15.95,16.26,6500,13.8062233903217,14.0745575126414,13.8062233903217,14.0745575126414,7509.29469044208,0.0,1.0
2008-05-22,15.93,15.9778,15.9,15.9,400,13.7889115114624,13.8302869019362,13.7629436931734,13.7629436931734,462.110442488742,0.0,1.0
2008-05-23,15.77,15.8,15.74,15.8,3000,13.6504164805877,13.6763842988767,13.6244486622987,13.6763842988767,3465.82831866557,0.0,1.0
2008-05-27,15.94,15.95,15.8,15.95,2400,13.797567450892,13.8062233903217,13.6763842988767,13.8062233903217,2772.66265493247,0.0,1.0
2008-05-28,16.05,16.1,16.05,16.1,2500,13.8927827846184,13.9360624817667,13.8927827846184,13.9360624817667,2888.19026555464,0.0,1.0
2008-05-29,16.3,16.3,16.3,16.3,400,14.1091812703601,14.1091812703601,14.1091812703601,14.1091812703601,462.110442488744,0.0,1.0
2008-05-30,16.3,16.31,16.23,16.23,1200,14.1091812703601,14.1178372097898,14.0485896943524,14.0485896943524,1386.33132746623,0.0,1.0
2008-06-02,16.1,16.1,16.1,16.1,100,13.9360624817667,13.9360624817667,13.9360624817667,13.9360624817667,115.527610622186,0.0,1.0
2008-06-03,16.05,16.14,16.05,16.12,1800,13.8927827846184,13.9706862394854,13.8927827846184,13.9533743606261,2079.49699119934,0.0,1.0
2008-06-04,16.12,16.27,16.09,16.19,2600,13.9533743606261,14.0832134520711,13.9274065423371,14.0139659366338,3003.71787617683,0.0,1.0
2008-06-05,16.31,16.36,16.31,16.33,3500,14.1178372097898,14.1611169069381,14.1178372097898,14.1351490886491,4043.4663717765,0.0,1.0
2008-06-06,15.85,16.13,15.85,16.13,4800,13.719663996025,13.9620303000557,13.719663996025,13.9620303000557,5545.32530986493,0.0,1.0
2008-06-09,15.8,15.86,15.77,15.82,2100,13.6763842988767,13.7283199354547,13.6504164805877,13.693696177736,2426.0798230659,0.0,1.0
2008-06-10,15.78,15.78,15.6616,15.67,700,13.6590724200173,13.6590724200173,13.5565860971701,13.563857086291,808.693274355303,0.0,1.0
2008-06-11,15.47,15.68,15.42,15.68,1000,13.3907382976976,13.5725130257206,13.3474586005493,13.5725130257206,1155.27610622186,0.0,1.0
2008-06-12,15.4299,15.63,15.4299,15.6,2100,13.3560279805846,13.5292333285723,13.3560279805846,13.5032655102833,2426.07982306591,0.0,1.0
2008-06-13,15.66,15.66,15.54,15.54,300,13.5552011468613,13.5552011468613,13.4513298737053,13.4513298737053,346.582831866558,0.0,1.0
2008-06-16,15.78,15.78,15.69,15.77,5100,13.6590724200173,13.6590724200173,13.5811689651503,13.6504164805877,5891.90814173149,0.0,1.0
2008-06-17,15.61,15.84,15.61,15.84,2600,13.511921449713,13.7110080565953,13.511921449713,13.7110080565953,3003.71787617682,0.0,1.0
2008-06-18,15.35,15.44,15.28,15.3,5200,13.2868670245416,13.3647704794086,13.2262754485339,13.2435873273932,6007.43575235365,0.0,1.0
2008-06-19,15.48,15.48,15.36,15.36,500,13.3993942371273,13.3993942371273,13.2955229639712,13.2955229639712,577.638053110928,0.0,1.0
2008-06-20,15.11,15.15,15.08,15.11,800,13.0791244782295,13.1137482359482,13.0531566599405,13.0791244782295,924.220884977488,0.0,1.0
2008-06-23,14.82,14.94,14.8,14.85,24500,12.8548490876068,12.95893693447,12.8375011131296,12.8808710493226,28245.3724291521,0.0309,1.0
2008-06-24,14.7,14.86,14.65,14.74,1900,12.7507612407436,12.8895450365612,12.7073913045506,12.785457189698,2190.45745368934,0.0,1.0
2008-06-25,14.94,15.15,14.92,14.92,10900,12.95893693447,13.1410906664806,12.9415889599928,12.9415889599928,12566.3085501126,0.0,1.0
2008-06-26,14.49,14.66,14.49,14.66,4100,12.568607508733,12.7160652917892,12.568607508733,12.7160652917892,4726.77661059278,0.0,1.0
2008-06-27,14.3901,14.53,14.36,14.51,3700,12.4819543762193,12.6033034576874,12.4558456746312,12.5859554832102,4265.627672974,0.0,1.0
2008-06-30,14.23,14.47,14.23,14.23,6200,12.3430838405293,12.5512595342558,12.3430838405293,12.3430838405293,7147.80853309157,0.0,1.0
2008-07-01,14.08,14.14,13.99,14.08,3200,12.2129740319503,12.2650179553819,12.1349081468029,12.2129740319503,3689.19150095048,0.0,1.0
2008-07-02,13.91,14.15,13.91,14.05,10400,12.0655162488941,12.2736919426205,12.0655162488941,12.1869520702345,11989.8723780891,0.0,1.0
2008-07-03,13.84,13.94,13.807,13.807,1600,12.0047983382239,12.0915382106099,11.9761741803365,11.9761741803365,1844.59575047524,0.0,1.0
2008-07-07,13.82,13.94,13.66,13.89,26200,11.9874503637467,12.0915382106099,11.8486665679291,12.0481682744169,30205.255414032,0.0,1.0
2008-07-08,14.0,14.0,13.64,13.71,6800,12.1435821340415,12.1435821340415,11.8313185934519,11.8920365041221,7839.53193951977,0.0,1.0
2008-07-09,13.7,14.03,13.7,14.03,2700,11.8833625168835,12.1696040957573,11.8833625168835,12.1696040957573,3112.75532892696,0.0,1.0
2008-07-10,13.38,13.63,13.34,13.49,16100,11.6057949252483,11.8226446062133,11.5710989762938,11.7012087848729,18561.244739157,0.0,1.0
2008-07-11,13.21,13.37,12.99,13.14,12600,11.458337142192,11.5971209380096,11.2675094229428,11.3976192315218,14526.1915349925,0.0,1.0
2008-07-14,13.167,13.19,13.04,13.14,7900,11.421038997066,11.4409891677148,11.3108793591358,11.3976192315218,9107.69151797152,0.0,1.0
2008-07-15,13.17,13.17,13.17,13.17,0,11.4236411932376,11.4236411932376,11.4236411932376,11.4236411932376,0,0.0,1.0
2008-07-16,13.61,13.61,13.27,13.27,5900,11.8052966317361,11.8052966317361,11.5103810656236,11.5103810656236,6801.94682987742,0.0,1.0
2008-07-17,14.02,14.02,13.6699,13.7123,2400,12.1609301085187,12.1609301085187,11.8572538152953,11.894031521187,2766.89362571286,0.0,1.0
2008-07-18,13.9256,13.93,13.79,13.79,4400,12.0790476689863,12.0828642233713,11.9614284020309,11.9614284020309,5072.63831380691,0.0,1.0
2008-07-21,13.77,14.01,13.77,14.01,2700,11.9440804275537,12.1522561212801,11.9440804275537,12.1522561212801,3112.75532892696,0.0,1.0
2008-07-22,14.2,14.2,13.88,14.0,4800,12.3170618788135,12.3170618788135,12.0394942871783,12.1435821340415,5533.78725142573,0.0,1.0
2008-07-23,14.54,15.4,14.33,15.4,28400,12.611977444926,13.3579403474457,12.4298237129154,13.3579403474457,32741.5745709354,0.0,1.0
2008-07-24,14.24,14.56,14.15,14.56,16100,12.3517578277679,12.6293254194032,12.2736919426205,12.6293254194032,18561.2447391571,0.0,1.0
2008-07-25,14.07,14.21,14.07,14.1,5400,12.2043000447117,12.3257358660521,12.2043000447117,12.2303220064275,6225.51065785394,0.0,1.0
2008-07-28,13.81,14.05,13.8,14.05,2500,11.9787763765081,12.1869520702345,11.9701023892695,12.1869520702345,2882.18086011756,0.0,1.0
2008-07-29,14.26,14.26,14.07,14.11,4900,12.3691058022451,12.3691058022451,12.2043000447117,12.2389959936661,5649.07448583044,0.0,1.0
2008-07-30,14.13,14.43,14.05,14.41,5600,12.2563439681433,12.5165635853014,12.1869520702345,12.4992156108242,6456.08512666335,0.0,1.0
2008-07-31,14.2,14.38,14.2,14.2,5300,12.3170618788135,12.4731936491084,12.3170618788135,12.3170618788135,6110.22342344924,0.0,1.0
2008-08-01,14.25,14.25,14.02,14.22,12900,12.3604318150065,12.3604318150065,12.1609301085187,12.3344098532907,14872.0532382067,0.0,1.0
2008-08-04,14.15,15.13,14.03,15.13,5900,12.2736919426205,13.1237426920034,12.1696040957573,13.1237426920034,6801.94682987746,0.0,1.0
2008-08-05,15.03,15.03,14.49,14.4905,5600,13.0370028196174,13.0370028196174,12.568607508733,12.5690412080949,6456.08512666335,0.0,1.0
2008-08-06,14.7299,14.74,14.45,14.54,7400,12.776696462587,12.785457189698,12.5339115597786,12.611977444926,8531.25534594798,0.0,1.0
2008-08-07,14.45,14.66,14.45,14.66,5400,12.5339115597786,12.7160652917892,12.5339115597786,12.7160652917892,6225.51065785391,0.0,1.0
2008-08-08,15.0,15.05,14.65,14.65,10600,13.0109808579016,13.0543507940946,12.7073913045506,12.7073913045506,12220.4468468985,0.0,1.0
2008-08-11,15.43,15.61,15.1,15.1128,24200,13.3839623091615,13.5400940794563,13.0977207302876,13.108823433953,27899.5107259379,0.0,1.0
2008-08-12,15.1488,15.3588,15.104,15.31,11300,13.140049788012,13.3222035200226,13.1011903251831,13.2798744622983,13027.4574877314,0.0,1.0
2008-08-13,14.96,15.05,14.78,15.05,5900,12.9762849089472,13.0543507940946,12.8201531386524,13.0543507940946,6801.94682987745,0.0,1.0
2008-08-14,15.28,15.69,15.03,15.69,11300,13.2538525005825,13.6094859773651,13.0370028196174,13.6094859773651,13027.4574877313,0.0,1.0
2008-08-15,15.41,15.47,15.296,15.47,7700,13.3666143346843,13.4186582581159,13.2677308801642,13.4186582581159,8877.11704916206,0.0,1.0
2008-08-18,15.08,16.19,15.045,15.89,7500,13.0803727558104,14.0431853392952,13.0500138004753,13.7829657221371,8646.5425803527,0.0,1.0
2008-08-19,14.7,14.97,14.59,14.97,19000,12.7507612407436,12.9849588961858,12.655347381119,12.9849588961858,21904.5745368934,0.0,1.0
2008-08-20,14.6,14.82,14.58,14.72,15500,12.6640213683576,12.8548490876068,12.6466733938804,12.7681092152208,17869.5213327288,0.0,1.0
2008-08-21,14.66,14.68,14.51,14.51,2500,12.7160652917892,12.7334132662664,12.5859554832102,12.5859554832102,2882.18086011756,0.0,1.0
2008-08-22,15.03,15.03,14.79,14.8688,9800,13.0370028196174,13.0370028196174,12.828827125891,12.8971781453312,11298.1489716609,0.0,1.0
2008-08-25,14.65,14.84,14.64,14.82,34400,12.7073913045506,12.872197062084,12.698717317312,12.8548490876068,39658.8086352176,0.0,1.0
2008-08-26,14.55,14.65,14.49,14.62,12600,12.6206514321646,12.7073913045506,12.568607508733,12.6813693428348,14526.1915349925,0.0,1.0
2008-08-27,14.74,14.8,14.61,14.62,16200,12.785457189698,12.8375011131296,12.6726953555962,12.6813693428348,18676.5319735618,0.0,1.0
2008-08-28,15.02,15.02,14.85,14.85,3200,13.0283288323788,13.0283288323788,12.8808710493226,12.8808710493226,3689.19150095048,0.0,1.0
2008-08-29,14.9699,15.03,14.88,14.93,14600,12.9848721563134,13.0370028196174,12.9068930110384,12.9502629472314,16831.9362230866,0.0,1.0
2008-09-02,15.08,15.54,15.08,15.18,18900,13.0803727558104,13.4793761687861,13.0803727558104,13.1671126281964,21789.2873024888,0.0,1.0
2008-09-03,15.32,15.32,15.14,15.14,4500,13.2885484495369,13.2885484495369,13.132416679242,13.132416679242,5187.92554821159,0.0,1.0
2008-09-04,14.93,15.14,14.92,15.14,2300,12.9502629472314,13.132416679242,12.9415889599928,13.132416679242,2651.60639130816,0.0,1.0
2008-09-05,14.94,14.94,14.6,14.76,4500,12.95893693447,12.95893693447,12.6640213683576,12.8028051641752,5187.92554821161,0.0,1.0
2008-09-08,15.43,15.83,15.2,15.82,5100,13.3839623091615,13.7309217987055,13.1844606026736,13.7222478114669,5879.64895463981,0.0,1.0
2008-09-09,15.2,15.62,15.2,15.61,19100,13.1844606026736,13.5487680666949,13.1844606026736,13.5400940794563,22019.8617712982,0.0,1.0
2008-09-10,15.19,15.27,15.0,15.11,21800,13.175786615435,13.2451785133439,13.0109808579016,13.1063947175262,25132.6171002252,0.0,1.0
2008-09-11,15.23,15.23,14.82,14.82,13500,13.2104825643895,13.2104825643895,12.8548490876068,12.8548490876068,15563.7766446348,0.0,1.0
2008-09-12,15.11,16.02,14.93,16.02,10200,13.1063947175262,13.8957275562389,12.9502629472314,13.8957275562389,11759.2979092797,0.0,1.0
2008-09-15,14.7856,15.02,14.72,14.72,2600,12.825010571506,13.0283288323788,12.7681092152208,12.7681092152208,2997.46809452227,0.0,1.0
2008-09-16,14.75,15.63,14.43,14.5,6900,12.7941311769366,13.5574420539335,12.5165635853014,12.5772814959716,7954.81917392446,0.0,1.0
2008-09-17,14.29,15.04,13.68,13.88,15500,12.3951277639609,13.045676806856,11.8660145424063,12.0394942871783,17869.5213327289,0.0,1.0
2008-09-18,14.48,14.48,13.74,14.2,5500,12.5599335214944,12.5599335214944,11.9180584658379,12.3170618788135,6340.79789225861,0.0,1.0
2008-09-19,14.79,36.04,14.7599,16.72,10100,12.828827125891,31.2610500079183,12.8027184243028,14.502906662941,11644.0106748749,0.0,1.0
2008-09-22,14.1006,15.424,14.1006,15.424,3800,12.2308424456618,13.3787579168183,12.2308424456618,13.3787579168183,4380.9149073787,0.0,1.0
2008-09-23,13.98,14.27,13.888,14.24,13100,12.1262341595643,12.3777797894837,12.0464334769692,12.3517578277679,15102.627707016,0.0,1.0
2008-09-24,13.92,15.014,13.83,15.014,14500,12.0741902361327,13.0231244400357,11.9961243509853,13.0231244400357,16716.6489886819,0.0,1.0
2008-09-25,14.074,14.18,13.27,13.27,15200,12.2077696396072,12.2997139043363,11.5103810656236,11.5103810656236,17523.6596295147,0.0,1.0
2008-09-26,14.2,14.2,13.93,13.94,5500,12.3170618788135,12.3170618788135,12.0828642233713,12.0915382106099,6340.79789225865,0.0,1.0
2008-09-29,13.26,13.77,12.75,13.56,18500,11.501707078385,11.9440804275537,11.0593337292164,11.7619266955431,21328.13836487,0.0,1.0
2008-09-30,13.6,14.07,13.21,13.5,70300,11.7966226444975,12.2043000447117,11.458337142192,11.7098827721115,81046.9257865056,0.0,1.0
2008-10-01,13.63,14.51,13.36,13.63,38000,11.8226446062133,12.5859554832102,11.588446950771,11.8226446062133,43809.1490737868,0.0,1.0
2008-10-02,13.04,13.52,13.04,13.52,1800,11.3108793591358,11.7272307465887,11.3108793591358,11.7272307465887,2075.17021928464,0.0,1.0
2008-10-03,12.44,13.01,12.4384,13.01,11300,10.7904401248197,11.28485739742,10.7890522868616,11.28485739742,13027.4574877314,0.0,1.0
2008-10-06,11.91,12.11,11.5496,11.85,17900,10.3307188011739,10.5041985459459,10.0181083010947,10.2786748777423,20636.4149584417,0.0,1.0
2008-10-07,11.33,11.88,11.33,11.39,5200,9.82762754133503,10.3046968394581,9.82762754133503,9.87967146476664,5994.93618904452,0.0,1.0
2008-10-08,11.48,11.66,10.878,10.878,8800,9.95773734991405,10.1138691202089,9.43556331815026,9.43556331815026,10145.2766276138,0.0,1.0
2008-10-09,10.71,11.15,10.53,11.0596,4700,9.28984033254176,9.67149577104021,9.13370856224694,9.59308292640326,5418.50001702101,0.0,1.0
2008-10-10,10.47,10.47,9.33,9.33,11400,9.08166463881534,9.08166463881534,8.09283009361481,8.09283009361481,13142.7447221361,0.0,1.0
2008-10-13,11.65,11.65,10.7608,10.7608,24700,10.1051951329703,10.1051951329703,9.33390418771385,9.33390418771385,28475.9468979614,0.0,1.0
2008-10-14,10.96,12.44,10.7,12.44,9000,9.50669001350679,10.7904401248197,9.28116634530316,10.7904401248197,10375.8510964232,0.0,1.0
2008-10-15,10.19,10.93,9.97,10.62,11500,8.8387929961345,9.48066805179099,8.64796527688528,9.21177444739435,13258.0319565408,0.0,1.0
2008-10-16,10.2108,10.2255,9.54,10.0216,11900,8.8568348895908,8.86958565083154,8.27498382562543,8.69272305103646,13719.1808941596,0.0,1.0
2008-10-17,10.3,10.72,10.19,10.72,17800,8.93420685575912,9.29851431978036,8.8387929961345,9.29851431978036,20521.127724037,0.0,1.0
2008-10-20,10.59,10.63,10.37,10.55,3300,9.18575248567855,9.22044843463295,8.99492476642932,9.15105653672414,3804.47873535518,0.0,1.0
2008-10-21,10.38,10.72,10.21,10.72,10700,9.00359875366793,9.29851431978036,8.85614097061171,9.29851431978036,12335.7340813031,0.0,1.0
2008-10-22,9.7,10.08,9.67,10.0,25700,8.41376762144305,8.74337913650989,8.38774565972725,8.67398723860108,29628.8192420085,0.0,1.0
2008-10-23,9.28,9.81,9.21,9.81,24500,8.04946015742181,8.50918148106766,7.9887422467516,8.50918148106766,28245.3724291521,0.0,1.0
2008-10-24,9.07,9.07,9.0299,9.0299,500,7.86730642541118,7.86730642541118,7.83252373658439,7.83252373658439,576.436172023512,0.0,1.0
2008-10-27,8.9334,9.17,8.9334,8.95,5800,7.74881975973189,7.95404629779719,7.74881975973189,7.76321857854797,6686.65959547274,0.0,1.0
2008-10-28,9.336,9.336,8.71,8.75,14700,8.09803448595797,8.09803448595797,7.55504288482155,7.58973883377595,16947.2234574913,0.0,1.0
2008-10-29,9.94,10.05,8.83,9.28,100300,8.62194331516948,8.71735717479409,7.65913073168476,8.04946015742181,115633.096107916,0.0,1.0
2008-10-30,9.969,10.186,9.82,9.85,85300,8.64709787816142,8.83532340123906,8.51785546830627,8.54387743002207,98340.0109472111,0.0,1.0
2008-10-31,10.4,10.51,9.82,9.82,16500,9.02094672814513,9.11636058776974,8.51785546830627,8.51785546830627,19022.3936767759,0.0,1.0
2008-11-03,10.32,10.48,10.23,10.23,6100,8.95155483023632,9.09033862605394,8.87348894508891,8.87348894508891,7032.52129868684,0.0,1.0
2008-11-04,10.57,10.63,10.38,10.47,6100,9.16840451120135,9.22044843463295,9.00359875366793,9.08166463881534,7032.52129868684,0.0,1.0
2008-11-05,10.16,10.44,10.16,10.44,4000,8.8127710344187,9.05564267709953,8.8127710344187,9.05564267709953,4611.48937618809,0.0,1.0
2008-11-06,9.54,9.96,9.52,9.68,1700,8.27498382562543,8.63929128964668,8.25763585114823,8.39641964696585,1959.88298487994,0.0,1.0
2008-11-07,9.47,9.59,9.43,9.54,2300,8.21426591495523,8.31835376181844,8.17956996600082,8.27498382562543,2651.60639130815,0.0,1.0
2008-11-10,9.32,9.59,9.32,9.59,1200,8.08415610637621,8.31835376181844,8.08415610637621,8.31835376181844,1383.44681285643,0.0,1.0
2008-11-11,8.93,9.078,8.93,9.078,800,7.74587060407077,7.87424561520206,7.74587060407077,7.87424561520206,922.297875237618,0.0,1.0
2008-11-12,8.52,8.684,8.49,8.62,32500,7.39023712728812,7.53249051800118,7.36421516557232,7.47697699967413,37468.3511815283,0.0,1.0
2008-11-13,8.84,8.84,8.13,8.42,36200,7.66780471892336,7.66780471892336,7.05195162498268,7.30349725490211,41733.9788545022,0.0,1.0
2008-11-14,8.67,8.96,8.56,8.96,1500,7.52034693586714,7.77189256578657,7.42493307624253,7.77189256578657,1729.30851607054,0.0,1.0
2008-11-17,8.38,8.67,8.38,8.47,48800,7.26880130594771,7.52034693586714,7.26880130594771,7.34686719109512,56260.1703894947,0.0,1.0
2008-11-18,8.17,8.4101,8.17,8.33,1300,7.08664757393709,7.2949100075359,7.08664757393709,7.2254313697547,1498.73404726113,0.0,1.0
2008-11-19,7.78,8.058,7.78,8.03,1900,6.74836207163164,6.98949891686475,6.74836207163164,6.96521175259667,2190.45745368935,0.0,1.0
2008-11-20,7.24,7.83,7.24,7.57,11500,6.27996676074719,6.79173200782465,6.27996676074719,6.56620833962102,13258.0319565408,0.0,1.0
2008-11-21,7.5238,7.55,7.13,7.13,17200,6.52613451857868,6.54886036514382,6.18455290112257,6.18455290112257,19829.4043176088,0.0,1.0
2008-11-24,8.14,8.1588,7.73,7.73,1800,7.06062561222128,7.07693270822985,6.70499213543864,6.70499213543864,2075.17021928464,0.0,1.0
2008-11-25,8.38,8.4,8.11,8.35,4300,7.26880130594771,7.28614928042491,7.03460365050548,7.2427793442319,4957.3510794022,0.0,1.0
2008-11-26,8.82,8.82,8.39,8.42,2200,7.65045674444616,7.65045674444616,7.27747529318631,7.30349725490211,2536.31915690345,0.0,1.0
2008-11-28,8.82,8.82,8.82,8.82,0,7.65045674444616,7.65045674444616,7.65045674444616,7.65045674444616,0,0.0,1.0
2008-12-01,8.41,8.4301,8.41,8.43,1000,7.29482326766351,7.3122579820131,7.29482326766351,7.31217124214071,1152.87234404702,0.0,1.0
2008-12-02,8.28,8.32,8.28,8.32,2400,7.1820614335617,7.2167573825161,7.1820614335617,7.2167573825161,2766.89362571286,0.0,1.0
2008-12-03,8.52,8.73,8.46,8.53,7900,7.39023712728812,7.57239085929875,7.33819320385652,7.39891111452672,9107.69151797149,0.0,1.0
2008-12-04,8.91,9.004,8.89,8.95,10900,7.72852262959357,7.81005810963642,7.71117465511636,7.76321857854797,12566.3085501125,0.0,1.0
2008-12-05,9.0612,9.0612,8.52,8.52,3600,7.85967331664121,7.85967331664121,7.39023712728812,7.39023712728812,4150.34043856929,0.0,1.0
2008-12-08,9.31,9.31,8.25,8.25,1700,8.07548211913761,8.07548211913761,7.15603947184589,7.15603947184589,1959.88298487994,0.0,1.0
2008-12-09,9.11,9.43,9.11,9.22,9500,7.90200237436559,8.17956996600082,7.90200237436559,7.9974162339902,10952.2872684467,0.0,1.0
2008-12-10,9.33,9.33,9.22,9.22,6400,8.09283009361481,8.09283009361481,7.9974162339902,7.9974162339902,7378.38300190095,0.0,1.0
2008-12-11,9.2,9.2,9.2,9.2,200,7.980068259513,7.980068259513,7.980068259513,7.980068259513,230.574468809405,0.0,1.0
2008-12-12,8.9216,8.9216,8.91,8.91,600,7.73858445479034,7.73858445479034,7.72852262959357,7.72852262959357,691.723406428214,0.0,1.0
2008-12-15,8.81,9.52,8.81,9.52,1200,7.64178275720756,8.25763585114823,7.64178275720756,8.25763585114823,1383.44681285643,0.0,1.0
2008-12-16,9.18,9.34,9.04,9.34,2100,7.96272028503579,8.10150408085341,7.84128446369538,8.10150408085341,2421.03192249875,0.0,1.0
2008-12-17,9.36,9.62,9.29,9.5,5600,8.11885205533062,8.34437572353424,8.05813414466041,8.24028787667103,6456.08512666333,0.0,1.0
2008-12-18,9.37,9.5801,9.37,9.58,4500,8.12752604256922,8.30976651445222,8.12752604256922,8.30967977457984,5187.9255482116,0.0,1.0
2008-12-19,9.47,9.47,9.47,9.47,600,8.21426591495523,8.21426591495523,8.21426591495523,8.21426591495523,691.723406428214,0.0,1.0
2008-12-22,9.08,9.1401,9.08,9.14,1700,7.87598041264978,7.92811107595378,7.87598041264978,7.92802433608139,1959.88298487994,0.0,1.0
2008-12-23,8.96,8.96,8.96,8.96,500,7.81959949559888,7.81959949559888,7.81959949559888,7.81959949559888,572.919367868071,0.055,1.0
2008-12-24,9.06,9.06,9.06,9.06,200,7.90687181139797,7.90687181139797,7.90687181139797,7.90687181139797,229.167747147229,0.0,1.0
2008-12-26,9.13,9.13,9.12,9.12,900,7.96796243245734,7.96796243245734,7.95923520087743,7.95923520087743,1031.25486216253,0.0,1.0
2008-12-29,8.96,8.99,8.94,8.99,1800,7.81959949559888,7.8457811903386,7.80214503243906,7.8457811903386,2062.50972432506,0.0,1.0
2008-12-30,9.29,9.29,9.12,9.12,1800,8.10759813773589,8.10759813773589,7.95923520087743,7.95923520087743,2062.50972432506,0.0,1.0
2008-12-31,9.64,9.64,9.51,9.51,1600,8.41305124303272,8.41305124303272,8.2995972324939,8.2995972324939,1833.34197717783,0.0,1.0
2009-01-02,9.986,9.986,9.96,9.96,1100,8.71501345569759,8.71501345569759,8.69232265358982,8.69232265358982,1260.42260930976,0.0,1.0
2009-01-05,9.95,10.7,9.95,10.7,900,8.68359542200991,9.33813779050312,8.68359542200991,9.33813779050312,1031.25486216253,0.0,1.0
2009-01-06,10.11,10.2099,10.06,10.07,5000,8.82323112728846,8.91041617077176,8.77959496938892,8.78832220096883,5729.19367868072,0.0,1.0
2009-01-07,9.78,9.86,9.74,9.86,4200,8.53523248515145,8.60505033779073,8.50032355883181,8.60505033779073,4812.5226900918,0.0,1.0
2009-01-08,9.76,9.76,9.63,9.63,800,8.51777802199163,8.51777802199163,8.40432401145281,8.40432401145281,916.670988588915,0.0,1.0
2009-01-09,9.6999,10.19,9.6999,9.74,2500,8.46532736019638,8.89304897992774,8.46532736019638,8.50032355883181,2864.59683934036,0.0,1.0
2009-01-12,9.65,9.65,9.65,9.65,700,8.42177847461263,8.42177847461263,8.42177847461263,8.42177847461263,802.0871150153,0.0,1.0
2009-01-13,9.2156,9.236,9.18,9.23,1900,8.04266753478136,8.06047108720438,8.01159859035688,8.05523474825643,2177.09359789867,0.0,1.0
2009-01-14,8.95,8.99,8.95,8.99,400,7.81087226401897,7.8457811903386,7.81087226401897,7.8457811903386,458.335494294457,0.0,1.0
2009-01-15,9.052,9.052,8.72,8.8,4600,7.89989002613404,7.89989002613404,7.61014593768105,7.67996379032033,5270.85818438626,0.0,1.0
2009-01-16,9.228,9.228,9.0,9.21,1000,8.05348930194045,8.05348930194045,7.85450842191851,8.03778028509661,1145.83873573614,0.0,1.0
2009-01-20,8.71,8.88,8.67,8.88,2200,7.60141870610114,7.7497816429596,7.5665097797815,7.7497816429596,2520.84521861951,0.0,1.0
2009-01-21,8.82,8.82,8.69,8.74,1400,7.69741825348014,7.69741825348014,7.58396424294132,7.62760040084087,1604.1742300306,0.0,1.0
2009-01-22,8.86,8.92,8.8,8.86,5300,7.73232717979978,7.78469056927924,7.67996379032033,7.73232717979978,6072.94529940156,0.0,1.0
2009-01-23,8.9178,8.9378,8.63,8.63,1100,7.78277057833166,7.80022504149148,7.53160085346186,7.53160085346186,1260.42260930976,0.0,1.0
2009-01-26,8.9696,9.0222,8.932,8.99,3100,7.82797763791559,7.87388287602591,7.79516324717513,7.8457811903386,3552.10008078204,0.0,1.0
2009-01-27,8.96,9.02,8.934,9.02,1700,7.81959949559888,7.87196288507833,7.79690869349111,7.87196288507833,1947.92585075144,0.0,1.0
2009-01-28,9.28,9.28,9.28,9.28,200,8.09887090615598,8.09887090615598,8.09887090615598,8.09887090615598,229.167747147229,0.0,1.0
2009-01-29,9.0184,9.16,9.0184,9.16,600,7.87056652802555,7.99414412719707,7.87056652802555,7.99414412719707,687.503241441686,0.0,1.0
2009-01-30,8.654,8.9699,8.654,8.9699,800,7.55254620925365,7.82823945486299,7.55254620925365,7.82823945486299,916.670988588914,0.0,1.0
2009-02-02,8.65,8.65,8.65,8.65,0,7.54905531662168,7.54905531662168,7.54905531662168,7.54905531662168,0,0.0,1.0
2009-02-03,8.7,8.74,8.49,8.49,10000,7.59269147452123,7.62760040084087,7.40941961134313,7.40941961134313,11458.3873573614,0.0,1.0
2009-02-04,8.55,8.75,8.55,8.6,900,7.46178300082259,7.63632763242078,7.46178300082259,7.50541915872214,1031.25486216253,0.0,1.0
2009-02-05,8.61,8.61,8.48,8.48,200,7.51414639030205,7.51414639030205,7.40069237976322,7.40069237976322,229.167747147229,0.0,1.0
2009-02-06,9.06,9.06,8.72,8.72,2700,7.90687181139797,7.90687181139797,7.61014593768105,7.61014593768105,3093.76458648759,0.0,1.0
2009-02-09,9.03,9.03,9.0,9.0,600,7.88069011665824,7.88069011665824,7.85450842191851,7.85450842191851,687.503241441686,0.0,1.0
2009-02-10,8.6196,8.92,8.6196,8.92,800,7.52252453261876,7.78469056927924,7.52252453261876,7.78469056927924,916.670988588914,0.0,1.0
2009-02-11,8.6072,8.65,8.6072,8.65,1300,7.51170276545967,7.54905531662168,7.51170276545967,7.54905531662168,1489.59035645699,0.0,1.0
2009-02-12,8.6204,8.6204,8.59,8.59,300,7.52322271114515,7.52322271114515,7.49669192714223,7.49669192714223,343.751620720843,0.0,1.0
2009-02-13,8.53,8.64,8.53,8.64,1800,7.44432853766277,7.54032808504177,7.44432853766277,7.54032808504177,2062.50972432506,0.0,1.0
2009-02-17,8.1668,8.1668,8.15,8.15,400,7.12735548668046,7.12735548668046,7.11269373762621,7.11269373762621,458.335494294457,0.0,1.0
2009-02-18,8.17,8.17,8.17,8.17,0,7.13014820078603,7.13014820078603,7.13014820078603,7.13014820078603,0,0.0,1.0
2009-02-19,8.11,8.11,8.11,8.11,300,7.07778481130657,7.07778481130657,7.07778481130657,7.07778481130657,343.751620720843,0.0,1.0
2009-02-20,8.11,8.11,8.11,8.11,0,7.07778481130657,7.07778481130657,7.07778481130657,7.07778481130657,0,0.0,1.0
2009-02-23,7.89,8.05,7.8468,8.05,1500,6.88578571654856,7.02542142182712,6.84808407612336,7.02542142182712,1718.75810360422,0.0,1.0
2009-02-24,8.04,8.04,7.82,7.86,2000,7.0166941902472,7.0166941902472,6.8246950954892,6.85960402180884,2291.67747147229,0.0,1.0
2009-02-25,8.17,8.17,7.99,8.01,5400,7.13014820078603,7.13014820078603,6.97305803234766,6.99051249550748,6187.52917297517,0.0,1.0
2009-02-26,8.17,8.17,8.17,8.17,0,7.13014820078603,7.13014820078603,7.13014820078603,7.13014820078603,0,0.0,1.0
2009-02-27,7.88,8.0127,7.7,7.7,4500,6.87705848496865,6.99286884803405,6.71996831653028,6.71996831653028,5156.27431081265,0.0,1.0
2009-03-02,7.5044,7.74,7.5044,7.74,3100,6.54926366682726,6.75487724284992,6.54926366682726,6.75487724284992,3552.10008078204,0.0,1.0
2009-03-03,7.462,7.462,7.44,7.44,1600,6.51226020492844,6.51226020492844,6.49306029545264,6.49306029545264,1833.34197717783,0.0,1.0
2009-03-04,7.5,7.5,7.5,7.5,500,6.5454236849321,6.5454236849321,6.5454236849321,6.5454236849321,572.919367868071,0.0,1.0
2009-03-05,7.35,7.35,7.35,7.35,600,6.41451521123345,6.41451521123345,6.41451521123345,6.41451521123345,687.503241441686,0.0,1.0
2009-03-06,7.13,7.21,7.08,7.21,2000,6.22251611647545,6.29233396911472,6.1788799585759,6.29233396911472,2291.67747147228,0.0,1.0
2009-03-09,7.07,7.26,7.02,7.25,30600,6.17015272699599,6.33597012701427,6.12651656909644,6.32724289543436,35062.665313526,0.0,1.0
2009-03-10,7.55,7.58,7.3,7.3,2700,6.58905984283164,6.61524153757137,6.37087905333391,6.37087905333391,3093.76458648759,0.0,1.0
2009-03-11,7.75,7.82,7.75,7.82,1000,6.76360447442983,6.8246950954892,6.76360447442983,6.8246950954892,1145.83873573614,0.0,1.0
2009-03-12,7.9601,7.97,7.6,7.6,2700,6.94696360992373,6.95560356918784,6.63269600073119,6.63269600073119,3093.76458648759,0.0,1.0
2009-03-13,7.99,8.04,7.99,8.04,700,6.97305803234766,7.0166941902472,6.97305803234766,7.0166941902472,802.0871150153,0.0,1.0
2009-03-16,8.152,8.152,8.152,8.152,500,7.11443918394219,7.11443918394219,7.11443918394219,7.11443918394219,572.919367868072,0.0,1.0
2009-03-17,8.16,8.16,8.16,8.16,300,7.12142096920612,7.12142096920612,7.12142096920612,7.12142096920612,343.751620720843,0.0,1.0
2009-03-18,8.3,8.3,8.29,8.29,1100,7.24360221132485,7.24360221132485,7.23487497974494,7.23487497974494,1260.42260930976,0.0,1.0
2009-03-19,8.3,8.3,8.3,8.3,0,7.24360221132485,7.24360221132485,7.24360221132485,7.24360221132485,0,0.0,1.0
2009-03-20,8.46,8.46,8.46,8.46,400,7.3832379166034,7.3832379166034,7.3832379166034,7.3832379166034,458.335494294458,0.0,1.0
2009-03-23,8.78,8.78,8.78,8.78,200,7.66250932716051,7.66250932716051,7.66250932716051,7.66250932716051,229.167747147229,0.0,1.0
2009-03-24,8.9801,8.9801,8.98,8.98,400,7.83714123107449,7.83714123107449,7.8370539587587,7.8370539587587,458.335494294458,0.0,1.0
2009-03-25,8.87,9.18,8.87,9.14,37600,7.74105441137969,8.01159859035688,7.74105441137969,7.97668966403725,43083.536463679,0.0,1.0
2009-03-26,9.31,9.31,9.15,9.15,20700,8.12505260089571,8.12505260089571,7.98541689561716,7.98541689561716,23718.8618297382,0.0,1.0
2009-03-27,9.1999,9.262,9.1999,9.25,12600,8.0289657812009,8.08316188931214,8.0289657812009,8.07268921141625,14437.5680702754,0.0,1.0
2009-03-30,8.788,8.824,8.78,8.78,29200,7.66949111242443,7.70090914611211,7.66250932716051,7.66250932716051,33458.4910834954,0.0,1.0
2009-03-31,8.91,9.01,8.91,9.01,3200,7.77596333769933,7.86323565349842,7.77596333769933,7.86323565349842,3666.68395435566,0.0,1.0
2009-04-01,9.0152,9.0152,9.0152,9.0152,200,7.86777381391998,7.86777381391998,7.86777381391998,7.86777381391998,229.167747147229,0.0,1.0
2009-04-02,9.56,9.56,9.4366,9.4366,700,8.34323339039345,8.34323339039345,8.23553935269736,8.23553935269736,802.0871150153,0.0,1.0
2009-04-03,9.642,9.652,9.6,9.6,7400,8.4147966893487,8.42352392092861,8.37814231671308,8.37814231671308,8479.20664444746,0.0,1.0
2009-04-06,9.54,9.67,9.54,9.67,6200,8.32577892723362,8.43923293777245,8.32577892723362,8.43923293777245,7104.20016156409,0.0,1.0
2009-04-07,9.46,9.46,9.46,9.46,700,8.25596107459435,8.25596107459435,8.25596107459435,8.25596107459435,802.0871150153,0.0,1.0
2009-04-08,9.46,9.46,9.46,9.46,0,8.25596107459435,8.25596107459435,8.25596107459435,8.25596107459435,0,0.0,1.0
2009-04-09,10.01,10.01,9.91,9.91,4400,8.73595881148937,8.73595881148937,8.64868649569028,8.64868649569028,5041.69043723903,0.0,1.0
2009-04-13,9.93,10.33,9.89,10.33,1100,8.66614095885009,9.01523022204647,8.63123203253046,9.01523022204647,1260.42260930976,0.0,1.0
2009-04-14,9.91,9.97,9.91,9.97,1100,8.64868649569028,8.70104988516973,8.64868649569028,8.70104988516973,1260.42260930976,0.0,1.0
2009-04-15,9.86,9.91,9.8,9.8,500,8.60505033779073,8.64868649569028,8.55268694831127,8.55268694831127,572.919367868071,0.0,1.0
2009-04-16,10.3496,10.4,10.0136,10.0136,1200,9.0323355959431,9.07632084310584,8.73910061485814,8.73910061485814,1375.00648288337,0.0,1.0
2009-04-17,10.73,11.275,10.5,11.275,1200,9.36431948524285,9.83995360634792,9.16359315890493,9.83995360634792,1375.00648288337,0.0,1.0
2009-04-20,10.183,10.52,8.96,10.5,27000,8.8869399178218,9.18104762206475,7.81959949559888,9.16359315890493,30937.6458648759,0.0,1.0
2009-04-21,10.21,10.21,10.2,10.2,1100,8.91050344308756,8.91050344308756,8.90177621150765,8.90177621150765,1260.42260930976,0.0,1.0
2009-04-22,10.65,10.84,10.4554,10.46,80500,9.29450163260358,9.46031903262186,9.12466970605854,9.1286842325853,92240.0182267595,0.0,1.0
2009-04-23,10.73,10.73,10.52,10.62,9200,9.36431948524285,9.36431948524285,9.18104762206475,9.26831993786385,10541.7163687725,0.0,1.0
2009-04-24,11.05,11.1334,10.7834,10.7834,42000,9.64359089579995,9.7163760071764,9.41092290187957,9.41092290187957,48125.226900918,0.0,1.0
2009-04-27,10.73,10.97,10.646,10.8,12200,9.36431948524285,9.57377304316068,9.29101073997161,9.42541010630222,13979.2325759809,0.0,1.0
2009-04-28,10.78,10.847,10.7399,10.79,12500,9.4079556431424,9.46642809472779,9.37295944450696,9.41668287472231,14322.9841967018,0.0,1.0
2009-04-29,10.94,11.06,10.8101,10.8101,26400,9.54759134842095,9.65231812737986,9.43422461019793,9.43422461019793,30250.1426234342,0.0,1.0
2009-04-30,11.26,11.45,11.17,11.17,62000,9.82686275897805,9.99268015899633,9.74831767475887,9.74831767475887,71042.0016156409,0.0,1.0
2009-05-01,11.16,11.16,11.1048,11.16,3800,9.73959044317896,9.73959044317896,9.69141612485786,9.73959044317896,4354.18719579734,0.0,1.0
2009-05-04,11.52,11.54,11.45,11.46,4000,10.0537707800557,10.0712252432155,9.99268015899633,10.0014073905762,4583.35494294457,0.0,1.0
2009-05-05,11.89,11.9,11.6499,11.6748,8000,10.3766783485123,10.3854055800923,10.1671375182787,10.1888683249127,9166.70988588919,0.0,1.0
2009-05-06,11.84,12.08,11.68,11.81,12800,10.3330421906128,10.5424957485306,10.1934064853342,10.3068604958731,14666.7358174226,0.0,1.0
2009-05-07,11.51,12.24,11.4499,12.24,8800,10.0450435484758,10.6821314538092,9.99259288668053,10.6821314538092,10083.380874478,0.0,1.0
2009-05-08,11.68,11.68,11.5423,11.66,11800,10.1934064853342,10.1934064853342,10.0732325064789,10.1759520221744,13520.8970816866,0.0,1.0
2009-05-11,11.584,11.7,11.3756,11.3756,5400,10.1096250621671,10.2108609484941,9.92774955604181,9.92774955604181,6187.52917297519,0.0,1.0
2009-05-12,11.32,11.32,11.15,11.2628,7300,9.87922614845751,9.87922614845751,9.73086321159905,9.82930638382043,8364.62277087384,0.0,1.0
2009-05-13,10.59,11.06,10.59,11.06,9800,9.24213824312412,9.65231812737986,9.24213824312412,9.65231812737986,11229.2196102142,0.0,1.0
2009-05-14,10.7,10.82,10.5,10.5,3900,9.33813779050312,9.44286456946204,9.16359315890493,9.16359315890493,4468.77106937096,0.0,1.0
2009-05-15,10.68,10.93,10.6106,10.86,3300,9.3206833273433,9.53886411684104,9.26011634017873,9.47777349578167,3781.26782792927,0.0,1.0
2009-05-18,11.16,11.16,10.88,10.9,10600,9.73959044317896,9.73959044317896,9.49522795894149,9.51268242210131,12145.8905988031,0.0,1.0
2009-05-19,11.27,11.37,11.12,11.12,9500,9.83558999055796,9.92286230635706,9.70468151685932,9.70468151685932,10885.4679894934,0.0,1.0
2009-05-20,11.12,11.497,11.12,11.47,9000,9.70468151685932,10.0336981474219,9.70468151685932,10.0101346221562,10312.5486216253,0.0,1.0
2009-05-21,10.91,11.0,10.79,11.0,14600,9.52140965368122,9.59995473790041,9.41668287472231,9.59995473790041,16729.2455417477,0.0,1.0
2009-05-22,10.92,10.92,10.8053,10.8128,9100,9.53013688526113,9.53013688526113,9.43003553903957,9.4365809627245,10427.1324951989,0.0,1.0
2009-05-26,11.2373,11.2373,10.79,10.79,1500,9.80705194329166,9.80705194329166,9.41668287472231,9.41668287472231,1718.75810360421,0.0,1.0
2009-05-27,11.11,11.4,11.11,11.17,4400,9.69595428527941,9.94904400109679,9.69595428527941,9.74831767475887,5041.69043723903,0.0,1.0
2009-05-28,11.05,11.22,10.81,11.22,9500,9.64359089579995,9.79195383265841,9.43413733788213,9.79195383265841,10885.4679894934,0.0,1.0
2009-05-29,11.14,11.14,11.09,11.09,800,9.72213598001914,9.72213598001914,9.67849982211959,9.67849982211959,916.670988588915,0.0,1.0
2009-06-01,11.756,11.81,11.43,11.43,10700,10.2597334453416,10.3068604958731,9.97522569583651,9.97522569583651,12260.4744723767,0.0,1.0
2009-06-02,11.8699,11.93,11.77,11.77,4100,10.3591366130367,10.411587274832,10.2719515695534,10.2719515695534,4697.9388165182,0.0,1.0
2009-06-03,11.67,11.71,11.57,11.63,8600,10.1846792537543,10.219588180074,10.0974069379552,10.1497703274347,9854.21312733087,0.0,1.0
2009-06-04,11.56,11.7,11.46,11.7,6200,10.0886797063753,10.2108609484941,10.0014073905762,10.2108609484941,7104.20016156411,0.0,1.0
2009-06-05,11.63,11.75,11.58,11.75,4600,10.1497703274347,10.2544971063936,10.1061341695352,10.2544971063936,5270.85818438626,0.0,1.0
2009-06-08,11.59,11.62,11.3899,11.62,8200,10.1148614011151,10.1410430958548,9.94022949720108,10.1410430958548,9395.87763303634,0.0,1.0
2009-06-09,11.66,11.72,11.59,11.64,9100,10.1759520221744,10.2283154116539,10.1148614011151,10.1584975590146,10427.1324951989,0.0,1.0
2009-06-10,11.61,11.61,11.43,11.6,5700,10.1323158642749,10.1323158642749,9.97522569583651,10.123588632695,6531.28079369601,0.0,1.0
2009-06-11,11.48,11.6186,11.48,11.6186,1300,10.0188618537361,10.1398212834336,10.0188618537361,10.1398212834336,1489.59035645698,0.0,1.0
2009-06-12,11.55,11.55,11.4156,11.44,2500,10.0799524747954,10.0799524747954,9.96265848236144,9.98395292741642,2864.59683934037,0.0,1.0
2009-06-15,11.24,11.34,11.1756,11.34,10200,9.80940829581823,9.89668061161733,9.75320492444362,9.89668061161733,11687.5551045087,0.0,1.0
2009-06-16,10.96,11.3,10.96,11.25,4400,9.56504581158077,9.86177168529769,9.56504581158077,9.81813552739814,5041.69043723903,0.0,1.0
2009-06-17,11.06,11.13,10.96,10.96,6000,9.65231812737986,9.71340874843923,9.56504581158077,9.56504581158077,6875.03241441686,0.0,1.0
2009-06-18,11.05,11.07,10.91,10.91,6800,9.64359089579995,9.66104535895977,9.52140965368122,9.52140965368122,7791.70340300578,0.0,1.0
2009-06-19,11.13,11.18,11.09,11.09,2800,9.71340874843923,9.75704490633878,9.67849982211959,9.67849982211959,3208.3484600612,0.0,1.0
2009-06-22,10.8828,11.02,10.81,11.02,6800,9.49767158378387,9.61740920106022,9.43413733788213,9.61740920106022,7791.70340300577,0.0,1.0
2009-06-23,10.66,10.7472,10.6072,10.7472,2000,9.34407230797746,9.42050787132227,9.29779022375033,9.42050787132227,2281.66042570092,0.0468,1.0
2009-06-24,10.91,10.96,10.73,10.73,2900,9.56321096435592,9.60703869563161,9.40543113176343,9.40543113176343,3308.40761726633,0.0,1.0
2009-06-25,11.0801,11.0801,11.04,11.04,4200,9.71231290615582,9.71231290615582,9.67716306567272,9.67716306567272,4791.48689397193,0.0,1.0
2009-06-26,11.194,11.2,11.1056,11.2,4300,9.81215247800185,9.81741180575493,9.73466504910643,9.81741180575493,4905.56991525697,0.0,1.0
2009-06-29,11.3,11.35,11.18,11.18,2300,9.90506726830631,9.94889499958201,9.79988071324465,9.79988071324465,2623.90948955606,0.0,1.0
2009-06-30,11.17,11.34,11.17,11.34,4100,9.79111516698952,9.94012945332687,9.79111516698952,9.94012945332687,4677.40387268688,0.0,1.0
2009-07-01,11.37,11.45,11.34,11.44,2500,9.96642609209228,10.0365504621334,9.94012945332687,10.0277849158783,2852.07553212615,0.0,1.0
2009-07-02,10.92,11.0066,10.92,10.99,1700,9.57197651061106,9.64788614118055,9.57197651061106,9.63333533439703,1939.41136184578,0.0,1.0
2009-07-06,10.83,10.91,10.7248,10.91,4800,9.49308659431481,9.56321096435592,9.40087304771076,9.56321096435592,5475.9850216822,0.0,1.0
2009-07-07,10.65,10.69,10.62,10.69,7500,9.33530676172232,9.37036894674288,9.30901012295691,9.37036894674288,8556.22659637844,0.0,1.0
2009-07-08,10.52,10.62,10.45,10.62,12700,9.22135466040552,9.30901012295691,9.15999583661955,9.30901012295691,14488.5437032008,0.0,1.0
2009-07-09,10.72,10.7416,10.71,10.72,2600,9.39666558550829,9.41559916541939,9.38790003925315,9.39666558550829,2966.15855341119,0.0,1.0
2009-07-10,10.6772,10.72,10.67,10.72,2900,9.3591490475363,9.39666558550829,9.3528378542326,9.39666558550829,3308.40761726633,0.0,1.0
2009-07-13,10.7799,10.78,10.5428,10.5428,700,9.44917120757657,9.44925886303912,9.24134010586724,9.24134010586724,798.581148995321,0.0,1.0
2009-07-14,11.15,11.15,11.1353,11.1353,800,9.77358407447924,9.77358407447924,9.76069872148419,9.76069872148419,912.664170280367,0.0,1.0
2009-07-15,11.59,11.59,11.23,11.23,12400,10.1592681097053,10.1592681097053,9.84370844452035,9.84370844452035,14146.2946393457,0.0,1.0
2009-07-16,11.78,11.78,11.49,11.49,6100,10.325813488553,10.325813488553,10.0716126471539,10.0716126471539,6959.06429838776,0.0,1.0
2009-07-17,11.7518,11.8,11.7,11.7,3400,10.3010946481135,10.3433445810632,10.2556891185118,10.2556891185118,3878.82272369154,0.0,1.0
2009-07-20,12.11,12.12,11.8,11.8,22900,10.6150765149725,10.6238420612277,10.3433445810632,10.3433445810632,26125.0118742755,0.0,1.0
2009-07-21,12.0599,12.16,11.8948,12.16,8000,10.5711611282343,10.6589042462482,10.4264419595619,10.6589042462482,9126.64170280364,0.0,1.0
2009-07-22,12.18,12.25,12.1799,12.18,9400,10.6764353387585,10.7377941625445,10.6763476832959,10.6764353387585,10723.8040007943,0.0,1.0
2009-07-23,12.58,12.6534,12.26,12.26,8200,11.027057188964,11.0913962984767,10.7465597087996,10.7465597087996,9354.80774537378,0.0,1.0
2009-07-24,12.66,12.66,12.43,12.43,11200,11.0971815590051,11.0971815590051,10.8955739951369,10.8955739951369,12777.2983839252,0.0,1.0
2009-07-27,12.64,12.64,12.5299,12.54,18300,11.0796504664949,11.0796504664949,10.9831418022258,10.9919950039435,20877.1928951633,0.0,1.0
2009-07-28,12.6,12.6,12.4578,12.4578,1700,11.0445882814743,11.0445882814743,10.9199422137262,10.9199422137262,1939.41136184578,0.0,1.0
2009-07-29,12.43,12.5248,12.36,12.5052,2300,10.8955739951369,10.9786713736357,10.834215171351,10.9614909029756,2623.90948955607,0.0,1.0
2009-07-30,12.7048,12.83,12.7048,12.8264,2300,11.1364512062281,11.2461958453425,11.1364512062281,11.2430402486906,2623.90948955607,0.0,1.0
2009-07-31,12.8,12.82,12.7,12.77,5800,11.2198992065771,11.2374302990873,11.1322437440257,11.1936025678116,6616.81523453264,0.0,1.0
2009-08-03,13.0212,13.07,12.91,12.95,6100,11.4137930897407,11.4565689554658,11.3163202153836,11.3513824004041,6959.06429838781,0.0,1.0
2009-08-04,13.0896,13.25,13.084,13.1,3500,11.4737494261259,11.6143487880583,11.468840720223,11.4828655942312,3992.90574497659,0.0,1.0
2009-08-05,13.16,13.23,13.028,13.23,6600,11.535458871762,11.596817695548,11.4197536611942,11.596817695548,7529.47940481305,0.0,1.0
2009-08-06,13.08,13.32,13.034,13.32,4000,11.4653345017209,11.6757076118443,11.4250129889473,11.6757076118443,4563.32085140185,0.0,1.0
2009-08-07,13.6,13.644,13.2828,13.2828,14200,11.9211429069881,11.9597113105107,11.6430997797751,11.6430997797751,16199.7890224765,0.0,1.0
2009-08-10,13.37,13.59,13.3599,13.59,6200,11.7195353431199,11.912377360733,11.7106821414023,11.912377360733,7073.14731967287,0.0,1.0
2009-08-11,13.25,13.33,13.15,13.33,2900,11.6143487880583,11.6844731580994,11.5266933255069,11.6844731580994,3308.40761726633,0.0,1.0
2009-08-12,13.35,13.464,13.3,13.3,3200,11.7020042506097,11.8019314779182,11.658176519334,11.658176519334,3650.65668112146,0.0,1.0
2009-08-13,13.362,13.42,13.205,13.32,16000,11.7125229061158,11.7633630743956,11.5749038299102,11.6757076118443,18253.2834056074,0.0,1.0
2009-08-14,13.17,13.3,13.13,13.3,3900,11.5442244180172,11.658176519334,11.5091622329966,11.658176519334,4449.23783011678,0.0,1.0
2009-08-17,12.756,12.81,12.7265,12.8,2100,11.1813308030545,11.2286647528322,11.1554724416018,11.2198992065771,2395.74344698595,0.0,1.0
2009-08-18,12.92,12.927,12.82,12.8234,2800,11.3250857616387,11.3312216440173,11.2374302990873,11.2404105848141,3194.32459598129,0.0,1.0
2009-08-19,13.04,13.07,13.01,13.07,2100,11.4302723167004,11.4565689554658,11.403975677935,11.4565689554658,2395.74344698596,0.0,1.0
2009-08-20,13.23,13.23,13.136,13.21,9100,11.596817695548,11.596817695548,11.5144215607497,11.5792866030377,10381.5549369392,0.0,1.0
2009-08-21,13.49,13.53,13.2928,13.385,18600,11.8247218981816,11.8597840832022,11.6518653260303,11.7326836625027,21219.4419590185,0.0,1.0
2009-08-24,13.2905,13.54,13.2905,13.54,2200,11.6498492503916,11.8685496294573,11.6498492503916,11.8685496294573,2509.82646827101,0.0,1.0
2009-08-25,13.55,13.61,13.5456,13.55,3100,11.8773151757124,11.9299084532433,11.8734583353602,11.8773151757124,3536.57365983643,0.0,1.0
2009-08-26,13.55,13.67,13.504,13.58,7300,11.8773151757124,11.9825017307741,11.8369936629388,11.9036118144779,8328.06055380837,0.0,1.0
2009-08-27,13.59,13.59,13.36,13.36,6500,11.912377360733,11.912377360733,11.7107697968648,11.7107697968648,7415.39638352797,0.0,1.0
2009-08-28,13.61,13.8,13.526,13.8,5800,11.9299084532433,12.0964538320909,11.8562778647001,12.0964538320909,6616.81523453264,0.0,1.0
2009-08-31,13.41,13.59,13.3882,13.59,6700,11.7545975281405,11.912377360733,11.7354886373043,11.912377360733,7643.56242609807,0.0,1.0
2009-09-01,13.06,13.51,13.0415,13.48,14300,11.4478034092107,11.8422529906919,11.4315871486387,11.8159563519265,16313.8720437615,0.0,1.0
2009-09-02,12.96,13.0304,12.91,12.98,5600,11.3601479466593,11.4218573922955,11.3163202153836,11.3776790391696,6388.64919196255,0.0,1.0
2009-09-03,13.2,13.2,12.9799,13.06,5400,11.5705210567826,11.5705210567826,11.377591383707,11.4478034092107,6160.48314939247,0.0,1.0
2009-09-04,13.4,13.4,13.23,13.23,5100,11.7458319818854,11.7458319818854,11.596817695548,11.596817695548,5818.23408553732,0.0,1.0
2009-09-08,13.5549,13.6,13.47,13.6,97600,11.8816102933775,11.9211429069881,11.8071908056713,11.9211429069881,111345.028774204,0.0,1.0
2009-09-09,13.85,13.9,13.7528,13.76,140600,12.1402815633666,12.1841092946423,12.0550804537666,12.0613916470703,160400.727926774,0.0,1.0
2009-09-10,13.98,13.98,13.7752,13.89,119300,12.2542336646834,12.2542336646834,12.0747152773782,12.1753437483871,136101.04439306,0.0,1.0
2009-09-11,13.93,14.0,13.883,13.98,10000,12.2104059334077,12.2717647571937,12.1692078660085,12.2542336646834,11408.3021285046,0.0,1.0
2009-09-14,14.09,14.09,13.946,13.9599,12200,12.3506546734899,12.3506546734899,12.2244308074159,12.2366149167106,13918.1285967756,0.0,1.0
2009-09-15,14.24,14.24,14.093,14.15,3500,12.482137867317,12.482137867317,12.3532843373664,12.4032479510207,3992.9057449766,0.0,1.0
2009-09-16,14.45,14.45,14.267,14.29,12700,12.6662143386749,12.6662143386749,12.5058048422059,12.5259655985927,14488.5437032008,0.0,1.0
2009-09-17,14.41,14.56,14.37,14.5385,6000,12.6311521536543,12.7626353474814,12.5960899686338,12.7437894230329,6844.98127710277,0.0,1.0
2009-09-18,14.47,14.5,14.38,14.4205,6300,12.6837454311852,12.7100420699506,12.6048555148889,12.6403559772222,7187.23034095787,0.0,1.0
2009-09-21,14.37,14.4247,14.34,14.4,5400,12.5960899686338,12.6440375066494,12.5697933298684,12.6223866073992,6160.48314939247,0.0,1.0
2009-09-22,14.5999,14.6196,14.51,14.51,5000,12.7976098770394,12.814878003162,12.7188076162057,12.7188076162057,5704.1510642523,0.0,1.0
2009-09-23,14.34,14.5992,14.34,14.54,16200,12.5697933298684,12.7969962888016,12.5697933298684,12.7451042549711,18481.4494481774,0.0,1.0
2009-09-24,14.11,14.3292,14.0144,14.3292,15200,12.3681857660002,12.5603265399128,12.2843871438011,12.5603265399128,17340.6192353269,0.0,1.0
2009-09-25,13.98,14.1,13.93,14.09,12200,12.2542336646834,12.359420219745,12.2104059334077,12.3506546734899,13918.1285967756,0.0,1.0
2009-09-28,14.24,14.27,14.1125,14.1125,10700,12.482137867317,12.5084345060824,12.370377152564,12.370377152564,12206.8832774999,0.0,1.0
2009-09-29,14.416,14.46,14.3205,14.43,5000,12.6364114814074,12.67497988493,12.5527005146708,12.6486832461646,5704.1510642523,0.0,1.0
2009-09-30,14.37,14.43,14.1475,14.17,20400,12.5960899686338,12.6486832461646,12.401056564457,12.420779043531,23272.9363421493,0.0,1.0
2009-10-01,13.87,14.14,13.86,14.14,36700,12.1578126558769,12.3944824047656,12.1490471096217,12.3944824047656,41868.4688116117,0.0,1.0
2009-10-02,13.7073,13.8,13.56,13.67,26400,12.0151972183058,12.0964538320909,11.8860807219676,11.9825017307741,30117.917619252,0.0,1.0
2009-10-05,14.0288,14.04,13.8572,13.9125,6500,12.2970095304085,12.3068269422142,12.1465927566703,12.1950662274612,7415.39638352796,0.0,1.0
2009-10-06,14.28,14.35,14.156,14.25,15500,12.5172000523375,12.5785588761235,12.4085072787738,12.4909034135721,17682.8682991822,0.0,1.0
2009-10-07,14.31,14.3318,14.23,14.3,47500,12.543496691103,12.5626055819392,12.4733723210618,12.5347311448478,54189.4351103966,0.0,1.0
2009-10-08,14.52,14.62,14.4099,14.41,40100,12.7275731624609,12.8152286250122,12.6310644981918,12.6311521536543,45747.2915353032,0.0,1.0
2009-10-09,14.52,14.52,14.43,14.43,13900,12.7275731624609,12.7275731624609,12.6486832461646,12.6486832461646,15857.5399586213,0.0,1.0
2009-10-12,14.55,14.68,14.5,14.64,9800,12.7538698012263,12.8678219025431,12.7100420699506,12.8327597175225,11180.1360859345,0.0,1.0
2009-10-13,14.55,14.58,14.44,14.44,10400,12.7538698012263,12.7801664399917,12.6574487924197,12.6574487924197,11864.6342136447,0.0,1.0
2009-10-14,14.82,14.83,14.68,14.75,6100,12.990539550115,12.9993050963701,12.8678219025431,12.929180726329,6959.0642983878,0.0,1.0
2009-10-15,14.85,14.86,14.75,14.75,15200,13.0168361888804,13.0256017351356,12.929180726329,12.929180726329,17340.619235327,0.0,1.0
2009-10-16,14.72,14.77,14.594,14.75,13900,12.9028840875636,12.9467118188393,12.7924382047489,12.929180726329,15857.5399586214,0.0,1.0
2009-10-19,14.93,14.94,14.74,14.74,3200,13.0869605589215,13.0957261051767,12.9204151800739,12.9204151800739,3650.65668112147,0.0,1.0
2009-10-20,14.72,14.8173,14.644,14.7882,6100,12.9028840875636,12.9881728526261,12.8362659360246,12.9626651130237,6959.06429838781,0.0,1.0
2009-10-21,14.54,14.95,14.54,14.74,39500,12.7451042549711,13.1044916514318,12.7451042549711,12.9204151800739,45062.7934075932,0.0,1.0
2009-10-22,14.84,14.85,14.47,14.57,22400,13.0080706426253,13.0168361888804,12.6837454311852,12.7714008937365,25554.5967678502,0.0,1.0
2009-10-23,14.63,14.92,14.63,14.92,10500,12.8239941712674,13.0781950126664,12.8239941712674,13.0781950126664,11978.7172349298,0.0,1.0
2009-10-26,14.54,14.91,14.5,14.89,11500,12.7451042549711,13.0694294664113,12.7100420699506,13.051898373901,13119.5474477803,0.0,1.0
2009-10-27,14.166,15.3,14.1,14.43,101600,12.417272825029,13.4112857703616,12.359420219745,12.6486832461646,115908.349625606,0.0,1.0
2009-10-28,13.57,14.11,13.5272,14.11,39100,11.8948462682227,12.3681857660002,11.8573297302507,12.3681857660002,44606.461322453,0.0,1.0
2009-10-29,13.968,13.9875,13.67,13.67,30600,12.2437150091772,12.2608078243747,11.9825017307741,11.9825017307741,34909.4045132241,0.0,1.0
2009-10-30,13.61,13.99,13.5715,13.98,45400,11.9299084532433,12.2629992109385,11.896161100161,12.2542336646834,51793.6916634107,0.0,1.0
2009-11-02,13.66,13.785,13.45,13.6856,22600,11.973736184519,12.0833055127082,11.7896597131611,11.9961759829321,25782.7628104203,0.0,1.0
2009-11-03,13.86,13.8665,13.61,13.61,18200,12.1490471096217,12.1547447146876,11.9299084532433,11.9299084532433,20763.1098738784,0.0,1.0
2009-11-04,13.92,14.07,13.92,14.06,20200,12.2016403871526,12.3331235809796,12.2016403871526,12.3243580347245,23044.7702995792,0.0,1.0
2009-11-05,14.13,14.15,13.88,13.91,9900,12.3857168585105,12.4032479510207,12.166578202132,12.1928748408974,11294.2191072195,0.0,1.0
2009-11-06,14.24,14.249,14.02,14.19,14800,12.482137867317,12.4900268589466,12.2892958497039,12.4383101360413,16884.2871501868,0.0,1.0
2009-11-09,14.67,14.67,14.4,14.4,20200,12.8590563562879,12.8590563562879,12.6223866073992,12.6223866073992,23044.7702995793,0.0,1.0
2009-11-10,14.72,14.7682,14.56,14.69,41500,12.9028840875636,12.9451340205134,12.7626353474814,12.8765874487982,47344.4538332941,0.0,1.0
2009-11-11,14.79,14.9288,14.71,14.86,155100,12.9642429113496,13.0859086933709,12.8941185413085,13.0256017351356,176942.766013106,0.0,1.0
2009-11-12,14.55,14.83,14.524,14.81,32300,12.7538698012263,12.9993050963701,12.7310793809629,12.9817740038599,36848.8158750697,0.0,1.0
2009-11-13,14.71,14.76,14.54,14.64,90900,12.8941185413085,12.9379462725842,12.7451042549711,12.8327597175225,103701.466348107,0.0,1.0
2009-11-16,14.98,15.0,14.89,14.89,45500,13.1307882901972,13.1483193827075,13.051898373901,13.051898373901,51907.7746846959,0.0,1.0
2009-11-17,14.92,14.924,14.718,14.92,75200,13.0781950126664,13.0817012311684,12.9011309783126,13.0781950126664,85790.4320063544,0.0,1.0
2009-11-18,14.89,14.96,14.79,14.95,90000,13.051898373901,13.1132571976869,12.9642429113496,13.1044916514318,102674.719156541,0.0,1.0
2009-11-19,14.63,14.8,14.47,14.8,148900,12.8239941712674,12.9730084576047,12.6837454311852,12.9730084576047,169869.618693433,0.0,1.0
2009-11-20,14.53,14.63,14.43,14.57,43100,12.736338708716,12.8239941712674,12.6486832461646,12.7714008937365,49169.7821738547,0.0,1.0
2009-11-23,14.64,14.82,14.596,14.61,54700,12.8327597175225,12.990539550115,12.7941913139999,12.8064630787571,62403.4126429202,0.0,1.0
2009-11-24,14.53,14.71,14.4728,14.71,40300,12.736338708716,12.8941185413085,12.6861997841366,12.8941185413085,45975.4575778735,0.0,1.0
2009-11-25,14.77,14.77,14.59,14.64,70900,12.9467118188393,12.9467118188393,12.7889319862468,12.8327597175225,80884.8620910976,0.0,1.0
2009-11-27,14.47,14.7,14.3,14.7,17300,12.6837454311852,12.8853529950533,12.5347311448478,12.8853529950533,19736.3626823129,0.0,1.0
2009-11-30,14.4,14.58,14.2777,14.58,18000,12.6223866073992,12.7801664399917,12.5151839766989,12.7801664399917,20534.9438313082,0.0,1.0
2009-12-01,14.65,14.72,14.56,14.63,71000,12.8415252637777,12.9028840875636,12.7626353474814,12.8239941712674,80998.9451123823,0.0,1.0
2009-12-02,14.72,15.13,14.677,15.13,69500,12.9028840875636,13.2622714840243,12.8651922386665,13.2622714840243,79287.699793107,0.0,1.0
2009-12-03,14.57,14.73,14.55,14.7,65800,12.7714008937365,12.9116496338188,12.7538698012263,12.8853529950533,75066.6280055604,0.0,1.0
2009-12-04,14.76,14.91,14.494,14.82,36200,12.9379462725842,13.0694294664113,12.7047827421975,12.990539550115,41298.0537051865,0.0,1.0
2009-12-07,14.71,14.84,14.69,14.84,27400,12.8941185413085,13.0080706426253,12.8765874487982,13.0080706426253,31258.7478321025,0.0,1.0
2009-12-08,14.62,14.68,14.49,14.6,35100,12.8152286250122,12.8678219025431,12.7012765236954,12.797697532502,40043.1404710512,0.0,1.0
2009-12-09,14.6,14.61,14.45,14.55,38400,12.797697532502,12.8064630787571,12.6662143386749,12.7538698012263,43807.8801734575,0.0,1.0
2009-12-10,14.73,14.8,14.6899,14.79,30900,12.9116496338188,12.9730084576047,12.8764997933357,12.9642429113496,35251.6535770791,0.0,1.0
2009-12-11,14.9,14.91,14.794,14.84,50800,13.0606639201561,13.0694294664113,12.9677491298516,13.0080706426253,57954.1748128033,0.0,1.0
2009-12-14,15.08,15.09,14.89,15.04,36800,13.2184437527486,13.2272092990037,13.051898373901,13.183381567728,41982.5518328969,0.0,1.0
2009-12-15,14.98,15.08,14.95,15.08,21100,13.1307882901972,13.2184437527486,13.1044916514318,13.2184437527486,24071.5174911447,0.0,1.0
2009-12-16,15.06,15.15,14.96,14.96,28500,13.2009126602383,13.2798025765346,13.1132571976869,13.1132571976869,32513.6610662381,0.0,1.0
2009-12-17,14.9,15.06,14.9,15.06,54600,13.0606639201561,13.2009126602383,13.0606639201561,13.2009126602383,62289.3296216351,0.0,1.0
2009-12-18,14.93,14.978,14.75,14.94,31200,13.0869605589215,13.1290351809462,12.929180726329,13.0957261051767,35593.9026409344,0.0,1.0
2009-12-21,15.15,15.48,15.06,15.46,73900,13.2798025765346,13.5690656029541,13.2009126602383,13.5515345104439,84307.3527296487,0.0,1.0
2009-12-22,15.18,15.23,15.1,15.22,65900,13.3253834170613,13.3692746667881,13.2551574174984,13.3604964168427,75071.9111556052,0.022,1.0
2009-12-23,15.2899,15.3,15.0901,15.24,176200,13.4218563839608,13.4307224164056,13.2464669500525,13.3780529167335,200723.380054896,0.0,1.0
2009-12-24,15.27,15.34,15.24,15.34,45500,13.4043876665696,13.4658354161871,13.3780529167335,13.4658354161871,51832.6548949928,0.0,1.0
2009-12-28,15.26,15.34,15.216,15.34,39300,13.3956094166242,13.4658354161871,13.3569851168646,13.4658354161871,44769.7436785324,0.0,1.0
2009-12-29,15.27,15.3,15.24,15.3,44500,13.4043876665696,13.4307224164056,13.3780529167335,13.4307224164056,50693.4756665314,0.0,1.0
2009-12-30,15.2299,15.28,15.15,15.28,62000,13.3691868842887,13.4131659165149,13.2990486672252,13.4131659165149,70629.1121646056,0.0,1.0
2009-12-31,15.06,15.29,15.05,15.29,43900,13.2200444177169,13.4219441664603,13.2112661677716,13.4219441664603,50009.9681294549,0.0,1.0
2010-01-04,15.22,15.31,15.16,15.31,89300,13.3604964168427,13.439500666351,13.3078269171706,13.439500666351,101728.705101602,0.0,1.0
2010-01-05,15.4,15.4,15.19,15.27,49400,13.5185049158593,13.5185049158593,13.3341616670067,13.4043876665696,56275.4538859923,0.0,1.0
2010-01-06,15.45,15.45,15.37,15.38,141000,13.5623961655861,13.5623961655861,13.4921701660232,13.5009484159686,160624.271213055,0.0,1.0
2010-01-07,15.54,15.55,15.34,15.45,223600,13.6414004150944,13.6501786650397,13.4658354161871,13.5623961655861,254720.475483965,0.0,1.0
2010-01-08,15.57,15.58,15.42,15.47,82200,13.6677351649305,13.6765134148758,13.53606141575,13.5799526654768,93640.5325795254,0.0,1.0
2010-01-11,15.57,15.63,15.4665,15.56,68800,13.6677351649305,13.7204046646026,13.5768802779959,13.6589569149851,78375.5309181429,0.0,1.0
2010-01-12,15.33,15.51,15.226,15.51,68900,13.4570571662417,13.6150656652583,13.36576336681,13.6150656652583,78489.4488409896,0.0,1.0
2010-01-13,15.54,15.57,15.293,15.4,71000,13.6414004150944,13.6677351649305,13.4245776414439,13.5185049158593,80881.725220758,0.0,1.0
2010-01-14,15.51,15.549,15.44,15.52,39600,13.6150656652583,13.6493008400452,13.5536179156407,13.6238439152036,45111.4974470707,0.0,1.0
2010-01-15,15.36,15.54,15.2999,15.53,193800,13.4833919160778,13.6414004150944,13.4306346339062,13.632622165149,220772.934475817,0.0,1.0
2010-01-19,15.49,15.49,15.3495,15.4,61000,13.5975091653675,13.5975091653675,13.4741747536352,13.5185049158593,69489.9329361447,0.0,1.0
2010-01-20,15.3,15.41,15.1935,15.41,87700,13.4307224164056,13.5272831658046,13.3372340544875,13.5272831658046,99906.0183360637,0.0,1.0
2010-01-21,15.12,15.43,15.1,15.4,33200,13.2727139173891,13.5448396656954,13.2551574174984,13.5185049158593,37820.750384918,0.0,1.0
2010-01-22,14.82,15.14,14.82,15.1,78900,13.0093664190282,13.2902704172798,13.0093664190282,13.2551574174984,89881.2411256033,0.0,1.0
2010-01-25,14.87,15.01,14.77,14.86,61000,13.053257668755,13.1761531679901,12.9654751693014,13.0444794188097,69489.9329361446,0.0,1.0
2010-01-26,14.88,14.98,14.75,14.82,43100,13.0620359187004,13.149818418154,12.9479186694107,13.0093664190282,49098.6247466856,0.0,1.0
2010-01-27,14.89,14.9,14.65,14.88,122100,13.0708141686458,13.0795924185911,12.860136169957,13.0620359187004,139093.783795135,0.0,1.0
2010-01-28,14.78,14.98,14.694,14.97,42100,12.9742534192468,13.149818418154,12.8987604697166,13.1410401682087,47959.4455182241,0.0,1.0
2010-01-29,14.6608,14.97,14.61,14.87,93000,12.869616679898,13.1410401682087,12.8250231701756,13.053257668755,105943.668246909,0.0,1.0
2010-02-01,14.848,14.86,14.65,14.65,40000,13.0339455188752,13.0444794188097,12.860136169957,12.860136169957,45567.1691384555,0.0,1.0
2010-02-02,15.11,15.14,14.83,14.92,96800,13.2639356674437,13.2902704172798,13.0181446689736,13.0971489184818,110272.549315062,0.0,1.0
2010-02-03,15.11,15.11,15.004,15.04,126800,13.2639356674437,13.2639356674437,13.1708862180229,13.2024879178262,144447.926168904,0.0,1.0
2010-02-04,14.59,14.99,14.56,14.96,96200,12.8074666702849,13.1585966680994,12.7811319204488,13.1322619182633,109589.041777985,0.0,1.0
2010-02-05,14.53,14.55,14.25,14.5094,112300,12.7547971706127,12.7723536705034,12.5090061721425,12.7367139757252,127929.827356213,0.0,1.0
2010-02-08,14.5,14.68,14.49,14.49,22700,12.7284624207766,12.8864709197931,12.7196841708312,12.7196841708312,25859.3684860734,0.0,1.0
2010-02-09,14.74,14.79,14.58,14.7,63800,12.9391404194653,12.9830316691921,12.7986884203395,12.9040274196839,72679.6347758364,0.0,1.0
2010-02-10,14.68,14.77,14.35,14.74,109500,12.8864709197931,12.9654751693014,12.5967886715961,12.9391404194653,124740.125516522,0.0,1.0
2010-02-11,14.85,14.87,14.567,14.66,197600,13.0357011688643,13.053257668755,12.7872766954105,12.8689144199024,225101.81554397,0.0,1.0
2010-02-12,14.9,14.9,14.6599,14.81,91000,13.0795924185911,13.0795924185911,12.868826637403,13.0005881690829,103665.309789986,0.0,1.0
2010-02-16,15.12,15.12,14.9675,15.01,60500,13.2727139173891,13.2727139173891,13.1388456057223,13.1761531679901,68920.3433219138,0.0,1.0
2010-02-17,15.29,15.29,15.1899,15.27,144700,13.4219441664603,13.4219441664603,13.3340738845072,13.4043876665696,164839.234358362,0.0,1.0
2010-02-18,15.4,15.4,15.25,15.31,86700,13.5185049158593,13.5185049158593,13.3868311666788,13.439500666351,98766.8391076018,0.0,1.0
2010-02-19,15.45,15.49,15.34,15.43,62200,13.5623961655861,13.5975091653675,13.4658354161871,13.5448396656954,70856.9480102981,0.0,1.0
2010-02-22,15.43,15.55,15.39,15.55,88100,13.5448396656954,13.6501786650397,13.5097266659139,13.6501786650397,100361.690027448,0.0,1.0
2010-02-23,15.27,15.43,15.228,15.43,111700,13.4043876665696,13.5448396656954,13.367519016799,13.5448396656954,127246.319819136,0.0,1.0
2010-02-24,15.48,15.48,15.28,15.32,108300,13.5887309154222,13.5887309154222,13.4131659165149,13.4482789162964,123373.110442368,0.0,1.0
2010-02-25,15.51,15.51,15.23,15.43,242500,13.6150656652583,13.6150656652583,13.3692746667881,13.5448396656954,276250.962901885,0.0,1.0
2010-02-26,15.55,15.58,15.449,15.52,106400,13.6501786650397,13.6765134148758,13.5615183405916,13.6238439152036,121208.669908291,0.0,1.0
2010-03-01,15.89,15.9,15.6,15.6,463900,13.9486391631821,13.9574174131274,13.6940699147665,13.6940699147665,528465.244083235,0.0,1.0
2010-03-02,15.83,15.97,15.796,15.97,249600,13.8959696635099,14.018865162745,13.8661236136957,14.018865162745,284339.135423961,0.0,1.0
2010-03-03,15.87,15.96,15.8,15.86,209400,13.9310826632913,14.0100869127996,13.8696349136738,13.922304413346,238544.130439815,0.0,1.0
2010-03-04,16.01,16.02,15.89,15.93,251600,14.0539781625264,14.0627564124718,13.9486391631821,13.9837521629635,286617.493880885,0.0,1.0
2010-03-05,16.22,16.33,16.05,16.16,320000,14.2383214113791,14.3348821607781,14.0890911623079,14.1856519117069,364537.353107642,0.0,1.0
2010-03-08,16.38,16.38,16.24,16.26,201700,14.3787734105049,14.3787734105049,14.2558779112698,14.2734344111605,229772.450380661,0.0,1.0
2010-03-09,16.4,16.48,16.29,16.34,248800,14.3963299103956,14.4665559099585,14.2997691609966,14.3436604107234,283427.792041192,0.0,1.0
2010-03-10,16.49,16.52,16.355,16.39,209200,14.4753341599039,14.50166890974,14.3568277856415,14.3875516604502,238316.294594121,0.0,1.0
2010-03-11,16.57,16.57,16.38,16.47,190900,14.5455601594668,14.5455601594668,14.3787734105049,14.4577776600131,217469.314713278,0.0,1.0
2010-03-12,16.6,16.64,16.5,16.64,138700,14.5718949093029,14.6070079090843,14.4841124098492,14.6070079090843,158004.158987594,0.0,1.0
2010-03-15,16.58,16.61,16.4402,16.61,170400,14.5543384094121,14.5806731592482,14.431618475176,14.5806731592482,194116.14052982,0.0,1.0
2010-03-16,16.74,17.3,16.58,16.67,81300,14.6947904085379,15.1863724054783,14.5543384094121,14.6333426589204,92615.2712739108,0.0,1.0
2010-03-17,16.8,16.85,16.69,16.69,145700,14.7474599082101,14.7913511579369,14.6508991588111,14.6508991588111,165978.413586824,0.0,1.0
2010-03-18,16.83,16.86,16.7681,16.86,139000,14.7737946580462,14.8001294078823,14.7194572908844,14.8001294078823,158345.912756132,0.0,1.0
2010-03-19,16.68,17.01,16.63,17.01,102400,14.6421209088658,14.9318031570628,14.5982296591389,14.9318031570628,116651.952994445,0.0,1.0
2010-03-22,17.0,17.03,16.48,16.69,133300,14.9230249071174,14.9493596569535,14.4665559099585,14.6508991588111,151852.591153902,0.0,1.0
2010-03-23,17.14,17.14,16.9175,17.11,104500,15.0459204063525,15.0459204063525,14.8506043450681,15.0195856565164,119044.229374214,0.0,1.0
2010-03-24,17.0,17.42,16.94,17.09,111700,14.9230249071174,15.2917114048226,14.8703554074452,15.0020291566257,127246.319819136,0.0,1.0
2010-03-25,17.0,17.36,16.9826,17.07,145100,14.9230249071174,15.2390419051505,14.9077507522125,14.9844726567349,165294.906049747,0.0,1.0
2010-03-26,17.09,17.19,17.0,17.01,223300,15.0020291566257,15.0898116560793,14.9230249071174,14.9318031570628,254378.721715426,0.0,1.0
2010-03-29,17.095,17.18,17.03,17.18,159600,15.0064182815983,15.0810334061339,14.9493596569535,15.0810334061339,181813.004862437,0.0,1.0
2010-03-30,17.1,17.2,17.02,17.13,88700,15.010807406571,15.0985899060246,14.9405814070081,15.0371421564071,101045.197564525,0.0,1.0
2010-03-31,17.0,17.087,16.9675,17.06,105600,14.9230249071174,14.999395681642,14.894495594795,14.9756944067896,120297.326525522,0.0,1.0
2010-04-01,17.15,17.19,17.0281,17.1,114000,15.0546986562978,15.0898116560793,14.9476917894639,15.010807406571,129866.432044598,0.0,1.0
2010-04-05,17.43,17.43,17.22,17.23,205900,15.300489654768,15.300489654768,15.1161464059154,15.1249246558607,234557.003140199,0.0,1.0
2010-04-06,17.53,17.53,17.34,17.38,190900,15.3882721542216,15.3882721542216,15.2214854052597,15.2565984050412,217469.314713279,0.0,1.0
2010-04-07,17.41,17.52,17.3,17.51,238900,15.2829331548773,15.3794939042763,15.1863724054783,15.3707156543309,272149.917679424,0.0,1.0
2010-04-08,17.55,17.58,17.23,17.37,246200,15.4058286541124,15.4321634039484,15.1249246558607,15.2478201550958,280465.926047192,0.0,1.0
2010-04-09,17.7,17.7,17.476,17.6,136400,15.5375024032928,15.5375024032928,15.3408696045167,15.4497199038392,155384.046762133,0.0,1.0
2010-04-12,17.73,17.76,17.6862,17.75,175900,15.5638371531289,15.590171902965,15.5253884183682,15.5813936530196,200381.626286357,0.0,1.0
2010-04-13,17.82,17.83,17.6581,17.75,351900,15.6428414026372,15.6516196525825,15.5007215360217,15.5813936530196,400877.17049556,0.0,1.0
2010-04-14,18.1,18.1,17.87,17.89,214400,15.8886324011073,15.8886324011073,15.686732652364,15.7042891522547,244240.026582121,0.0,1.0
2010-04-15,18.11,18.16,17.98,18.06,207800,15.8974106510527,15.9413019007795,15.783293401763,15.8535194013259,236721.443674276,0.0,1.0
2010-04-16,17.85,18.17,17.69,18.17,159100,15.6691761524733,15.9500801507249,15.5287241533474,15.9500801507249,181243.415248206,0.0,1.0
2010-04-19,17.77,17.89,17.5,17.85,119200,15.5989501529103,15.7042891522547,15.3619374043855,15.6691761524733,135790.164032597,0.0,1.0
2010-04-20,18.0,18.02,17.81,17.9,144200,15.8008499016537,15.8184064015444,15.6340631526918,15.7130674022001,164269.644744132,0.0,1.0
2010-04-21,18.15,18.15,17.9356,18.02,102400,15.9325236508341,15.9325236508341,15.7443179720056,15.8184064015444,116651.952994446,0.0,1.0
2010-04-22,18.54,18.56,18.0399,18.09,147500,16.2748753987033,16.292431898594,15.8358751189357,15.879854151162,168028.936198054,0.0,1.0
2010-04-23,18.67,18.67,18.4881,18.58,100500,16.388992647993,16.388992647993,16.2293162814869,16.3099883984848,114487.512460369,0.0,1.0
2010-04-26,18.74,18.8634,18.726,18.74,152600,16.4504403976106,16.5587640019364,16.4381508476871,16.4504403976106,173838.750263207,0.0,1.0
2010-04-27,18.15,18.67,18.092,18.67,111200,15.9325236508341,16.388992647993,15.881609801151,16.388992647993,126676.730204906,0.0,1.0
2010-04-28,18.03,18.27,17.938,18.22,188400,15.8271846514898,16.0378626501785,15.7464247519924,15.9939714004517,214621.366642125,0.0,1.0
2010-04-29,18.36,18.39,18.11,18.15,160600,16.1168668996868,16.1432016495229,15.8974106510527,15.9325236508341,182952.184090898,0.0,1.0
2010-04-30,17.89,18.43,17.8536,18.32,158700,15.7042891522547,16.1783146493043,15.6723363224536,16.0817538999053,180787.743556822,0.0,1.0
2010-05-03,18.25,18.3,17.98,17.98,117900,16.0203061502878,16.0641974000146,15.783293401763,15.783293401763,134309.231035597,0.0,1.0
2010-05-04,17.68,18.14,17.6,18.14,158000,15.5199459034021,15.9237454008888,15.4497199038392,15.9237454008888,179990.318096898,0.0,1.0
2010-05-05,17.42,17.77,17.19,17.52,175800,15.2917114048226,15.5989501529103,15.0898116560793,15.3794939042763,200267.708363512,0.0,1.0
2010-05-06,16.82,17.44,14.34,17.27,284200,14.7650164081008,15.3092679047134,12.5880104216508,15.1600376556422,323754.736728726,0.0,1.0
2010-05-07,16.39,16.9,16.08,16.61,199000,14.3875516604502,14.8352424076638,14.115425912144,14.5806731592482,226696.666463816,0.0,1.0
2010-05-10,17.35,17.87,17.106,17.32,104400,15.2302636552051,15.686732652364,15.0160743565382,15.203928905369,118930.311451368,0.0,1.0
2010-05-11,17.36,17.57,17.14,17.19,170100,15.2390419051505,15.4233851540031,15.0459204063525,15.0898116560793,193774.386761281,0.0,1.0
2010-05-12,17.7,17.72,17.3899,17.45,220300,15.5375024032928,15.5550589031835,15.2652888724871,15.3180461546587,250961.184030043,0.0,1.0
2010-05-13,17.31,17.75,17.24,17.69,125100,15.1951506554236,15.5813936530196,15.1337029058061,15.5287241533474,142511.32148052,0.0,1.0
2010-05-14,16.9,17.22,16.7765,17.18,174100,14.8352424076638,15.1161464059154,14.7268310208385,15.0810334061339,198331.103675126,0.0,1.0
2010-05-17,17.01,17.01,16.48,16.96,107500,14.9318031570628,14.9318031570628,14.4665559099585,14.8879119073359,122461.767059598,0.0,1.0
2010-05-18,16.65,17.26,16.6,17.15,102800,14.6157861590297,15.1512594056968,14.5718949093029,15.0546986562978,117107.62468583,0.0,1.0
2010-05-19,16.45,16.74,16.19,16.6,154400,14.4402211601224,14.6947904085379,14.211986661543,14.5718949093029,175889.272874438,0.0,1.0
2010-05-20,15.83,16.19,15.75,16.07,474800,13.8959696635099,14.211986661543,13.825743663947,14.1066476621986,540882.297673465,0.0,1.0
2010-05-21,16.17,16.29,15.431,15.59,1795500,14.1944301616522,14.2997691609966,13.5457174906899,13.6852916648212,2045396.30470242,0.0,1.0
2010-05-24,16.03,16.307,16.01,16.19,442100,14.0715346624172,14.3146921859037,14.0539781625264,14.211986661543,503631.136902776,0.0,1.0
2010-05-25,16.12,16.15,15.447,15.63,450900,14.1505389119254,14.1768736617615,13.5597626906025,13.7204046646026,513655.914113239,0.0,1.0
2010-05-26,16.02,16.446,15.98,16.26,223300,14.0627564124718,14.4367098601443,14.0276434126903,14.2734344111605,254378.721715427,0.0,1.0
2010-05-27,16.73,16.73,16.33,16.34,68900,14.6860121585926,14.6860121585926,14.3348821607781,14.3436604107234,78489.4488409893,0.0,1.0
2010-05-28,16.57,16.83,16.45,16.75,52800,14.5455601594668,14.7737946580462,14.4402211601224,14.7035686584833,60148.6632627609,0.0,1.0
2010-06-01,16.15,16.603,16.15,16.52,57600,14.1768736617615,14.5745283842865,14.1768736617615,14.50166890974,65616.7235593758,0.0,1.0
2010-06-02,16.54,16.54,16.1229,16.18,222500,14.5192254096307,14.5192254096307,14.1530846044096,14.2032084115976,253467.378332658,0.0,1.0
2010-06-03,16.69,16.774,16.5085,16.61,110400,14.6508991588111,14.7246364583522,14.4915739223028,14.5806731592482,125765.386822137,0.0,1.0
2010-06-04,16.0,16.41,15.91,16.34,102300,14.0451999125811,14.405108160341,13.9661956630728,14.3436604107234,116538.035071599,0.0,1.0
2010-06-07,15.524,16.028,15.5,15.8278,76800,13.6273552151818,14.0697790124281,13.6062874153129,13.8940384485219,87488.9647458342,0.0,1.0
2010-06-08,15.64,15.694,15.27,15.58,529800,13.729182914548,13.776585464253,13.4043876665696,13.6765134148758,603537.155238841,0.0,1.0
2010-06-09,15.75,16.117,15.6745,15.81,190100,13.825743663947,14.1479054369418,13.7594678768595,13.8784131636192,216557.971330509,0.0,1.0
2010-06-10,16.28,16.28,15.96,15.96,58200,14.2909909110512,14.2909909110512,14.0100869127996,14.0100869127996,66300.2310964527,0.0,1.0
2010-06-11,16.4,16.41,16.09,16.1,87600,14.3963299103956,14.405108160341,14.1242041620893,14.1329824120347,99792.1004132172,0.0,1.0
2010-06-14,16.52,16.77,16.501,16.58,152800,14.50166890974,14.721125158374,14.4849902348438,14.5543384094121,174066.586108899,0.0,1.0
2010-06-15,16.91,16.91,16.5344,16.65,127100,14.8440206576091,14.8440206576091,14.5143095896613,14.6157861590297,144789.679937442,0.0,1.0
2010-06-16,16.75,16.88,16.64,16.82,384000,14.7035686584833,14.817685907773,14.6070079090843,14.7650164081008,437444.823729172,0.0,1.0
2010-06-17,16.65,16.85,16.473,16.85,199800,14.6157861590297,14.7913511579369,14.4604111349967,14.7913511579369,227608.009846584,0.0,1.0
2010-06-18,16.6,16.8,16.566,16.8,122500,14.5718949093029,14.7474599082101,14.5420488594886,14.7474599082101,139549.455486519,0.0,1.0
2010-06-21,16.4,17.0,16.31,16.8,308500,14.3963299103956,14.9230249071174,14.3173256608873,14.7474599082101,351436.791980337,0.0,1.0
2010-06-22,15.97,16.51,15.92,16.41,129000,14.0504668625483,14.525560920518,14.0064766719955,14.4375805394125,146623.597646517,0.036,1.0
2010-06-23,16.018,16.1,15.794,16.03,60000,14.0926974454789,14.1648413579854,13.8956213918026,14.1032550912116,68197.0221611708,0.0,1.0
2010-06-24,15.65,15.929,15.6,15.9,203600,13.7689296430107,14.014394906295,13.7249394524579,13.9888805957744,231415.228533572,0.0,1.0
2010-06-25,15.73,15.77,15.51,15.74,73200,13.8393139478951,13.8745061003373,13.645757109463,13.8481119860056,83200.3670366282,0.0,1.0
2010-06-28,15.61,15.82,15.5981,15.76,147800,13.7337374905685,13.91849629089,13.7232678252169,13.8657080622267,167991.997923684,0.0,1.0
2010-06-29,14.92,15.4,14.794,15.4,296300,13.1266728609405,13.5489786902469,13.0158175807476,13.5489786902469,336779.627772582,0.0,1.0
2010-06-30,14.72,15.0885,14.68,14.99,179800,12.9507120987295,13.2749198031033,12.9155199462873,13.1882591277144,204363.743076309,0.0,1.0
2010-07-01,14.86,14.904,14.4,14.7,484400,13.0738846322772,13.1125959999637,12.6691748791919,12.9331160225084,550577.292247853,0.0,1.0
2010-07-02,14.71,15.05,14.63,14.95,135400,12.941914060619,13.2410473563777,12.8715297557346,13.1530669752722,153897.946677042,0.0,1.0
2010-07-06,14.56,15.03,14.454,14.88,75800,12.8099434889607,13.2234512801566,12.7166842849889,13.0914807084983,86155.5713302793,0.0,1.0
2010-07-07,15.0,15.01,14.53,14.62,71900,13.1970571658249,13.2058552039355,12.7835493746291,12.862731717624,81722.7648898031,0.0,1.0
2010-07-08,15.13,15.209,14.946,15.17,69500,13.3114316612621,13.3809361623354,13.149547760028,13.3466238137043,78994.884003356,0.0,1.0
2010-07-09,15.3,15.3,15.099,15.14,46400,13.4609983091414,13.4609983091414,13.2841577431194,13.3202296993726,52739.0304713055,0.0,1.0
2010-07-12,15.226,15.326,15.096,15.27,62500,13.3958928271234,13.4838732082289,13.2815183316862,13.4346041948098,71038.5647512193,0.0,1.0
2010-07-13,15.6,15.66,15.39,15.49,112500,13.7249394524579,13.7777276811212,13.5401806521364,13.6281610332419,127869.416552195,0.0,1.0
2010-07-14,15.56,15.63,15.4,15.59,149700,13.6897473000157,13.7513335667896,13.5489786902469,13.7161414143474,170151.570292121,0.0,1.0
2010-07-15,15.62,15.63,15.35,15.58,93700,13.742535528679,13.7513335667896,13.5049884996942,13.7073433762368,106501.016275029,0.0,1.0
2010-07-16,15.08,15.54,15.05,15.54,71100,13.2674414707093,13.6721512237946,13.2410473563777,13.6721512237946,80813.4712609875,0.0,1.0
2010-07-19,15.19,15.213,14.99,15.15,162600,13.3642198899254,13.3844553775797,13.1882591277144,13.3290277374832,184813.930056772,0.0,1.0
2010-07-20,15.45,15.45,14.88,15.01,64600,13.5929688807997,13.5929688807997,13.0914807084983,13.2058552039355,73425.4605268604,0.0,1.0
2010-07-21,15.19,15.57,15.14,15.57,104900,13.3642198899254,13.6985453381263,13.3202296993726,13.6985453381263,119231.127078447,0.0,1.0
2010-07-22,15.584,15.63,15.35,15.35,62100,13.7108625914811,13.7513335667896,13.5049884996942,13.5049884996942,70583.9179368115,0.0,1.0
2010-07-23,15.89,15.89,15.531,15.54,215900,13.9800825576639,13.9800825576639,13.6642329894951,13.6721512237946,245395.618076612,0.0,1.0
2010-07-26,16.18,16.18,15.866,15.95,149000,14.2352256628698,14.2352256628698,13.9589672661986,14.0328707863272,169355.938366908,0.0,1.0
2010-07-27,15.98,16.24,15.924,16.24,199600,14.0592649006588,14.2880138915331,14.0099958872398,14.2880138915331,226868.760389495,0.0,1.0
2010-07-28,15.85,16.05,15.79,15.95,131400,13.9448904052217,14.1208511674327,13.8921021765584,14.0328707863272,149351.478532964,0.0,1.0
2010-07-29,15.8,16.06,15.58,16.02,85800,13.9009002146689,14.1296492055432,13.7073433762368,14.094457053101,97521.7416904744,0.0,1.0
2010-07-30,15.93,15.94,15.55,15.74,118400,14.0152747101061,14.0240727482166,13.6809492619052,13.8481119860056,134575.45706471,0.0,1.0
2010-08-02,16.25,16.2892,16.08,16.26,212900,14.2968119296437,14.331300239037,14.1472452817643,14.3056099677542,241985.766968554,0.0,1.0
2010-08-03,15.99,16.27,15.8981,16.27,164200,14.0680629387694,14.3144080058648,13.9872089685334,14.3144080058648,186632.517314404,0.0,1.0
2010-08-04,16.18,16.2,16.06,16.17,110300,14.2352256628698,14.2528217390909,14.1296492055432,14.2264276247593,125368.859072952,0.0,1.0
2010-08-05,16.18,16.23,15.996,16.23,107500,14.2352256628698,14.2792158534226,14.0733417616357,14.2792158534226,122186.331372098,0.0,1.0
2010-08-06,16.09,16.1092,15.8401,16.05,98300,14.1560433198749,14.1729355530471,13.9361803474922,14.1208511674327,111729.454640718,0.0,1.0
2010-08-09,16.25,16.27,16.1452,16.24,124200,14.2968119296437,14.3144080058648,14.2046084902451,14.2880138915331,141167.835873623,0.0,1.0
2010-08-10,16.05,16.18,15.948,16.17,161600,14.1208511674327,14.2352256628698,14.0311111787051,14.2264276247593,183677.313020753,0.0,1.0
2010-08-11,15.59,15.78,15.558,15.68,101600,13.7161414143474,13.8833041384478,13.6879876923936,13.7953237573423,115480.290859582,0.0,1.0
2010-08-12,15.58,15.612,15.23,15.43,246700,13.7073433762368,13.7354970981906,13.3994120423676,13.5753728045786,280403.422786014,0.0,1.0
2010-08-13,15.43,15.58,15.42,15.58,109000,13.5753728045786,13.7073433762368,13.566574766468,13.7073433762368,123891.256926127,0.0,1.0
2010-08-16,15.41,15.5,15.29,15.29,120400,13.5577767283575,13.6369590713524,13.4522002710309,13.4522002710309,136848.691136749,0.0,1.0
2010-08-17,15.659,15.8,15.558,15.6,95900,13.7768478773102,13.9009002146689,13.6879876923936,13.7249394524579,109001.573754271,0.0,1.0
2010-08-18,15.81,15.89,15.57,15.5797,96800,13.9096982527795,13.9800825576639,13.6985453381263,13.7070794350935,110024.529086689,0.0,1.0
2010-08-19,15.52,15.81,15.4312,15.7,116700,13.6545551475735,13.9096982527795,13.5764285691519,13.8129198335634,132643.208103477,0.0,1.0
2010-08-20,15.49,15.5,15.28,15.43,62000,13.6281610332419,13.6369590713524,13.4434022329203,13.5753728045786,70470.2562332097,0.0,1.0
2010-08-23,15.342,15.646,15.342,15.53,60400,13.4979500692057,13.7654104277665,13.4979500692057,13.6633531856841,68651.6689755788,0.0,1.0
2010-08-24,15.04,15.208,14.96,15.12,128300,13.2322493182671,13.3800563585244,13.1618650133827,13.3026336231515,145827.965721304,0.0,1.0
2010-08-25,15.24,15.27,14.87,14.87,128300,13.4082100804781,13.4346041948098,13.0826826703878,13.0826826703878,145827.965721304,0.0,1.0
2010-08-26,15.07,15.356,15.07,15.23,101100,13.2586434325988,13.5102673225605,13.2586434325988,13.3994120423676,114911.982341573,0.0,1.0
2010-08-27,15.37,15.39,14.948,15.26,103800,13.5225845759153,13.5401806521364,13.1513073676501,13.4258061566992,117980.848338825,0.0,1.0
2010-08-30,15.08,15.36,15.08,15.33,111700,13.2674414707093,13.5137865378047,13.2674414707093,13.4873924234731,126960.12292338,0.0,1.0
2010-08-31,15.03,15.19,14.97,15.08,150100,13.2234512801566,13.3642198899254,13.1706630514933,13.2674414707093,170606.217106529,0.0,1.0
2010-09-01,15.58,15.59,15.26,15.26,43200,13.7073433762368,13.7161414143474,13.4258061566992,13.4258061566992,49101.855956043,0.0,1.0
2010-09-02,15.93,15.94,15.66,15.72,60900,14.0152747101061,14.0240727482166,13.7777276811212,13.8305159097845,69219.9774935882,0.0,1.0
2010-09-03,16.16,16.2248,16.0,16.06,75900,14.2176295866487,14.2746408736051,14.0768609768799,14.1296492055432,86269.2330338811,0.0,1.0
2010-09-07,15.9,16.07,15.88,16.037,64600,13.9888805957744,14.1384472436538,13.9712845195533,14.109413717889,73425.4605268607,0.0,1.0
2010-09-08,16.009,16.0753,15.93,15.94,184500,14.0847792111794,14.1431102038524,14.0152747101061,14.0240727482166,209705.8431456,0.0,1.0
2010-09-09,16.04,16.2,15.997,16.15,151300,14.1120531293221,14.2528217390909,14.0742215654468,14.2088315485382,171970.157549753,0.0,1.0
2010-09-10,16.13,16.209,16.064,16.1,75400,14.1912354723171,14.2607399733904,14.1331684207875,14.1648413579854,85700.9245158711,0.0,1.0
2010-09-13,16.38,16.43,16.29,16.43,109600,14.4111864250808,14.4551766156336,14.3320040820859,14.4551766156336,124573.227147739,0.0,1.0
2010-09-14,16.44,16.54,16.31,16.33,93300,14.4639746537441,14.5519550348496,14.349600158307,14.3671962345281,106046.369460621,0.0,1.0
2010-09-15,16.4739,16.48,16.308,16.36,221700,14.4938000029389,14.4991668061863,14.3478405506849,14.3935903488597,251987.996885526,0.0,1.0
2010-09-16,16.46,16.54,16.36,16.54,296400,14.4815707299652,14.5519550348496,14.3935903488597,14.5519550348496,336893.289476184,0.0,1.0
2010-09-17,16.54,16.56,16.41,16.52,94900,14.5519550348496,14.5695511110707,14.4375805394125,14.5343589586285,107864.956718252,0.0,1.0
2010-09-20,16.85,16.87,16.55,16.55,167900,14.8246942162767,14.8422902924978,14.5607530729602,14.5607530729602,190838.000347676,0.0,1.0
2010-09-21,16.75,16.95,16.7,16.95,2718100,14.7367138351712,14.9126745973822,14.6927236446184,14.9126745973822,3089438.76560463,0.0,1.0
2010-09-22,16.67,16.85,16.56,16.85,1689200,14.6663295302868,14.8246942162767,14.5695511110707,14.8246942162767,1919973.49724416,0.0,1.0
2010-09-23,16.598,16.81,16.503,16.6,864100,14.6029836558908,14.7895020638345,14.5194022938406,14.6047432635129,982150.780824461,0.0,1.0
2010-09-24,17.04,17.04,16.83,16.94,329500,14.9918569403771,14.9918569403771,14.8070981400556,14.9038765592716,374515.31336843,0.0,1.0
2010-09-27,17.01,17.15,16.9401,17.15,348700,14.9654628260455,15.0886353595932,14.9039645396527,15.0886353595932,396338.360460003,0.0,1.0
2010-09-28,17.155,17.18,16.8274,17.08,271500,15.0930343786485,15.1150294739248,14.8048106501468,15.0270490928193,308591.525279297,0.0,1.0
2010-09-29,17.13,17.22,17.05,17.05,282700,15.0710392833721,15.150221626367,15.0006549784877,15.0006549784877,321321.636082716,0.0,1.0
2010-09-30,17.08,17.29,16.91,17.29,227400,15.0270490928193,15.2118078931409,14.87748244494,15.2118078931409,258466.713990837,0.0,1.0
2010-10-01,17.1,17.27,16.98,17.27,200900,15.0446451690404,15.1942118169198,14.9390687117138,15.1942118169198,228346.36253632,0.0,1.0
2010-10-04,17.02,17.18,16.89,17.18,182700,14.974260864156,15.1150294739248,14.8598863687189,15.1150294739248,207659.932480765,0.0,1.0
2010-10-05,17.35,17.41,17.1404,17.2,549200,15.2645961218042,15.3173843504675,15.0801892430071,15.1326255501459,624230.076181915,0.0,1.0
2010-10-06,17.22,17.43,17.118,17.43,204700,15.150221626367,15.3349804266886,15.0604816376394,15.3349804266886,232665.507273195,0.0,1.0
2010-10-07,17.26,17.35,17.12,17.35,174500,15.1854137788092,15.2645961218042,15.0622412452615,15.2645961218042,198339.672785405,0.0,1.0
2010-10-08,17.5,17.559,17.24,17.35,324400,15.3965666934624,15.4484751183147,15.1678177025881,15.2645961218042,368718.56648473,0.0,1.0
2010-10-11,17.63,17.68,17.46,17.59,249900,15.5109411888996,15.5549313794523,15.3613745410202,15.4757490364574,284040.597301276,0.0,1.0
2010-10-12,17.7,17.72,17.4275,17.54,262300,15.5725274556734,15.5901235318945,15.3327809171609,15.4317588459046,298134.648547918,0.0,1.0
2010-10-13,17.75,17.88,17.67,17.88,197400,15.6165176462262,15.7308921416633,15.5461333413418,15.7308921416633,224368.202910251,0.0,1.0
2010-10-14,17.625,17.7597,17.538,17.7,141300,15.5065421698443,15.6250517431934,15.4299992382825,15.5725274556734,160603.987189557,0.0,1.0
2010-10-15,17.69,17.82,17.49,17.82,194500,15.5637294175629,15.678103913,15.3877686553519,15.678103913,221072.013505795,0.0,1.0
2010-10-18,17.98,17.98,17.56,17.8,186500,15.8188725227688,15.8188725227688,15.4493549221257,15.6605078367789,211979.077217639,0.0,1.0
2010-10-19,17.35,17.56,17.24,17.55,308800,15.2645961218042,15.4493549221257,15.1678177025881,15.4405568840152,350987.340722825,0.0,1.0
2010-10-20,17.56,17.63,17.35,17.35,257000,15.4493549221257,15.5109411888996,15.2645961218042,15.2645961218042,292110.578257015,0.0,1.0
2010-10-21,17.635,17.84,17.5,17.71,227700,15.5153402079549,15.6956999892211,15.3965666934624,15.581325493784,258807.699101642,0.0,1.0
2010-10-22,17.785,17.8,17.6315,17.76,211500,15.6473107796131,15.6605078367789,15.5122608946162,15.6253156843367,240394.503118127,0.0,1.0
2010-10-25,17.9,18.04,17.78,17.78,197900,15.7484882178844,15.8716607514321,15.6429117605578,15.6429117605578,224936.511428262,0.0,1.0
2010-10-26,18.08,18.14,17.79,17.89,157300,15.9068529038743,15.9596411325376,15.6517097986684,15.7396901797739,178789.859765869,0.0,1.0
2010-10-27,17.97,18.02,17.78,18.02,151600,15.8100744846583,15.854064675211,15.6429117605578,15.854064675211,172311.142660558,0.0,1.0
2010-10-28,17.95,18.17,17.84,18.17,117400,15.7924784084372,15.9860352468693,15.6956999892211,15.9860352468693,133438.84002869,0.0,1.0
2010-10-29,18.045,18.07,17.94,17.99,137400,15.8760597704874,15.8980548657638,15.7836803703266,15.8276705608794,156171.180749081,0.0,1.0
2010-11-01,18.015,18.23,17.926,18.22,84100,15.8496656561558,16.0388234755326,15.7713631169719,16.030025437422,95589.4927292407,0.0,1.0
2010-11-02,18.26,18.306,18.0836,18.22,175900,16.0652175898642,16.1056885651728,15.9100201975941,16.030025437422,199930.936635832,0.0,1.0
2010-11-03,18.32,18.36,18.08,18.36,135400,16.1180058185275,16.1531979709697,15.9068529038743,16.1531979709697,153897.946677042,0.0,1.0
2010-11-04,18.69,18.69,18.5536,18.67,211500,16.4435332286179,16.4435332286179,16.32352798879,16.4259371523968,240394.503118126,0.0,1.0
2010-11-05,18.84,18.92,18.69,18.74,165900,16.5755038002761,16.6458881051605,16.4435332286179,16.4875234191706,188564.766275637,0.0,1.0
2010-11-08,18.9,18.9,18.697,18.82,175800,16.6282920289394,16.6282920289394,16.4496918552953,16.557907724055,199817.27493223,0.0,1.0
2010-11-09,18.69,19.03,18.59,19.03,248000,16.4435332286179,16.7426665243766,16.3555528475124,16.7426665243766,281881.024932839,0.0,1.0
2010-11-10,18.84,18.84,18.57,18.75,99600,16.5755038002761,16.5755038002761,16.3379567712913,16.4963214572812,113207.056787544,0.0,1.0
2010-11-11,18.91,18.964,18.64,18.73,107400,16.63709006705,16.6845994728469,16.3995430380651,16.4787253810601,122072.669668495,0.0,1.0
2010-11-12,18.6,18.89,18.51,18.83,253200,16.3643508856229,16.6194939908289,16.285168542628,16.5667057621656,287791.433520141,0.0,1.0
2010-11-15,18.57,18.78,18.53,18.73,146700,16.3379567712913,16.5227155716128,16.3027646188491,16.4787253810601,166741.719184062,0.0,1.0
2010-11-16,18.3,18.59,18.216,18.5,253700,16.1004097423064,16.3555528475124,16.0265062221778,16.2763705045174,288359.742038151,0.0,1.0
2010-11-17,18.53,18.54,18.334,18.43,169200,16.3027646188491,16.3115626569596,16.1303230718823,16.2147842377436,192315.602494501,0.0,1.0
2010-11-18,18.66,18.85,18.636,18.77,140200,16.4171391142862,16.5843018383867,16.3960238228209,16.5139175335023,159353.708449936,0.0,1.0
2010-11-19,18.77,18.78,18.57,18.72,160400,16.5139175335023,16.5227155716128,16.3379567712913,16.4699273429495,182313.372577529,0.0,1.0
2010-11-22,18.94,18.95,18.7,18.76,212900,16.6634841813816,16.6722822194922,16.4523312667284,16.5051194953917,241985.766968554,0.0,1.0
2010-11-23,18.76,18.8381,18.66,18.77,308500,16.5051194953917,16.5738321730351,16.4171391142862,16.5139175335023,350646.35561202,0.0,1.0
2010-11-24,19.13,19.1399,18.85,18.85,302900,16.8306469054821,16.8393569632115,16.5843018383867,16.5843018383867,344281.300210309,0.0,1.0
2010-11-26,19.07,19.12,18.996,19.07,80600,16.7778586768188,16.8218488673715,16.7127531948007,16.7778586768188,91611.3331031725,0.0,1.0
2010-11-29,18.96,19.03,18.75,19.03,413300,16.6810802576027,16.7426665243766,16.4963214572812,16.7426665243766,469763.820986865,0.0,1.0
2010-11-30,18.88,18.99,18.7,18.83,354900,16.6106959527183,16.7074743719344,16.4523312667284,16.5667057621656,403385.386083325,0.0,1.0
2010-12-01,19.22,19.25,19.0948,19.24,291400,16.909829248477,16.9362233628087,16.7996778113329,16.9274253246981,331210.204296086,0.0,1.0
2010-12-02,19.46,19.48,19.238,19.31,588800,17.1209821631302,17.1385782393513,16.925665717076,16.989011591472,669240.110808289,0.0,1.0
2010-12-03,19.54,19.57,19.3336,19.43,525300,17.1913664680146,17.2177605823463,17.0097749614129,17.0945880487986,597064.92902105,0.0,1.0
2010-12-06,19.555,19.6,19.464,19.5,210300,17.2045635251804,17.2441546966779,17.1245013783744,17.1561743155724,239030.562674904,0.0,1.0
2010-12-07,19.54,19.95,19.5235,19.85,481500,17.1913664680146,17.5520860305472,17.1768497051322,17.4641056494417,547281.102843396,0.0,1.0
2010-12-08,19.55,19.63,19.449,19.63,211100,17.2001645061252,17.2705488110096,17.1113043212086,17.2705488110096,239939.856303719,0.0,1.0
2010-12-09,19.6,19.74,19.529,19.74,142900,17.2441546966779,17.3673272302256,17.181688626093,17.3673272302256,162422.574447188,0.0,1.0
2010-12-10,19.73,19.73,19.548,19.69,340400,17.3585291921151,17.3585291921151,17.1984048985031,17.3233370396729,386904.439061041,0.0,1.0
2010-12-13,19.56,19.93,19.54,19.93,182200,17.2089625442357,17.5344899543261,17.1913664680146,17.5344899543261,207091.623962755,0.0,1.0
2010-12-14,19.55,19.669,19.49,19.63,184500,17.2001645061252,17.3048611596407,17.1473762774619,17.2705488110096,209705.8431456,0.0,1.0
2010-12-15,19.47,19.65,19.4107,19.6,144500,17.1297802012408,17.2881448872307,17.0776078352452,17.2441546966779,164241.161704819,0.0,1.0
2010-12-16,19.71,19.71,19.47,19.57,220300,17.340933115894,17.340933115894,17.1297802012408,17.2177605823463,250396.733035098,0.0,1.0
2010-12-17,19.77,19.8,19.67,19.76,128600,17.3937213445573,17.4201154588889,17.3057409634518,17.3849233064467,146168.950832109,0.0,1.0
2010-12-20,19.815,20.04,19.7,19.96,166400,17.4333125160547,17.6312683735421,17.3321350777834,17.5608840686577,189133.074793647,0.0,1.0
2010-12-21,19.89,19.91,19.776,19.91,179700,17.5450476000587,17.5626896790935,17.4444877495607,17.5626896790935,203717.486636402,0.052,1.0
2010-12-22,19.87,19.95,19.826,19.95,185300,17.527405521024,17.597973837163,17.4885929471475,17.597973837163,210065.944761966,0.0,1.0
2010-12-23,19.83,19.919,19.8064,19.85,134300,17.4921213629545,17.5706286146591,17.4713037096935,17.5097634419892,152249.629689865,0.0,1.0
2010-12-27,19.77,19.8,19.592,19.8,140500,17.4391951258502,17.4656582444024,17.282180622441,17.4656582444024,159278.279757454,0.0,1.0
2010-12-28,19.72,19.83,19.64,19.81,125500,17.3950899282634,17.4921213629545,17.3245216121244,17.4744792839197,142273.481206836,0.0,1.0
2010-12-29,19.83,19.88,19.7825,19.86,146000,17.4921213629545,17.5362265605414,17.4502214252469,17.5185844815066,165513.372559347,0.0,1.0
2010-12-30,19.86,19.88,19.76,19.77,104500,17.5185844815066,17.5362265605414,17.4303740863329,17.4391951258502,118466.763235971,0.0,1.0
2010-12-31,19.78,19.84,19.754,19.84,123400,17.4480161653676,17.5009424024719,17.4250814626224,17.5009424024719,139892.80940975,0.0,1.0
2011-01-03,19.99,20.12,19.83,19.89,208500,17.6332579952325,17.7479315089584,17.4921213629545,17.5450476000587,236366.699853588,0.0,1.0
2011-01-04,19.81,20.11,19.66,20.11,380500,17.4744792839197,17.739110469441,17.3421636911591,17.739110469441,431355.05656734,0.0,1.0
2011-01-05,19.89,19.93,19.7,19.8,404900,17.5450476000587,17.5803317581282,17.3774478492286,17.4656582444024,459016.195543012,0.0,1.0
2011-01-06,19.72,19.92,19.65,19.92,260300,17.3950899282634,17.5715107186109,17.3333426516417,17.5715107186109,295089.937515054,0.0,1.0
2011-01-07,19.67,19.809,19.47,19.75,310600,17.3509847306765,17.473597179968,17.174563940329,17.4215530468155,352112.69532146,0.0,1.0
2011-01-10,19.75,19.77,19.46,19.46,177000,17.4215530468155,17.4391951258502,17.1657429008116,17.1657429008116,200656.62289729,0.0,1.0
2011-01-11,19.67,19.9,19.61,19.84,242600,17.3509847306765,17.5538686395761,17.2980584935722,17.5009424024719,275024.275225326,0.0,1.0
2011-01-12,19.74,19.81,19.696,19.77,259300,17.4127320072981,17.4744792839197,17.3739194334217,17.4391951258502,293956.284278347,0.0,1.0
2011-01-13,19.67,19.74,19.614,19.74,321000,17.3509847306765,17.4127320072981,17.3015869093792,17.4127320072981,363902.688983222,0.0,1.0
2011-01-14,19.82,19.82,19.51,19.51,234400,17.4833003234371,17.4833003234371,17.2098480983985,17.2098480983985,265728.318684322,0.0,1.0
2011-01-18,19.86,19.86,19.7268,19.83,206300,17.5185844815066,17.5185844815066,17.4010882351352,17.4921213629545,233872.662732831,0.0,1.0
2011-01-19,19.62,19.93,19.58,19.81,312700,17.3068795330896,17.5803317581282,17.2715953750201,17.4744792839197,354493.367118547,0.0,1.0
2011-01-20,19.61,19.716,19.488,19.6,153300,17.2980584935722,17.3915615124564,17.1904418114603,17.2892374540549,173789.041187315,0.0,1.0
2011-01-21,19.58,19.76,19.55,19.74,158400,17.2715953750201,17.4303740863329,17.245132256468,17.4127320072981,179570.672694525,0.0,1.0
2011-01-24,19.7,19.72,19.5,19.6,209600,17.3774478492286,17.3950899282634,17.2010270588811,17.2892374540549,237613.718413967,0.0,1.0
2011-01-25,19.64,19.648,19.43,19.58,364700,17.3245216121244,17.3315784437383,17.1392797822595,17.2715953750201,413443.335427354,0.0,1.0
2011-01-26,19.79,19.88,19.6105,19.65,247500,17.456837204885,17.5362265605414,17.2984995455481,17.3333426516417,280579.176085194,0.0,1.0
2011-01-27,20.04,20.23,19.852,20.23,419500,17.6773631928194,17.8449629436495,17.5115276498927,17.8449629436495,475567.532798945,0.0,1.0
2011-01-28,19.49,20.07,19.44,20.07,350500,17.1922060193637,17.7038263113715,17.1481008217769,17.7038263113715,397345.459466105,0.0,1.0
2011-01-31,19.565,19.67,19.45,19.67,176100,17.258363815744,17.3509847306765,17.1569218612942,17.3509847306765,199636.334984254,0.0,1.0
2011-02-01,19.82,19.86,19.63,19.77,287100,17.4833003234371,17.5185844815066,17.315700572607,17.4391951258502,325471.844258826,0.0,1.0
2011-02-02,19.68,19.81,19.64,19.81,215600,17.3598057701939,17.4744792839197,17.3245216121244,17.4744792839197,244415.637834213,0.0,1.0
2011-02-03,20.025,20.05,19.76,19.78,211400,17.6641316335433,17.6861842323367,17.4303740863329,17.4480161653676,239654.294240041,0.0,1.0
2011-02-04,20.18,20.19,19.99,20.14,303100,17.8008577460626,17.80967878558,17.6332579952325,17.7655735879931,343610.296046152,0.0,1.0
2011-02-07,20.35,20.454,20.2497,20.27,503200,17.950815417858,18.0425542288387,17.8623403914987,17.880247101719,570454.308711393,0.0,1.0
2011-02-08,20.55,20.55,20.34,20.39,235000,18.1272362082055,18.1272362082055,17.9419943783406,17.9860995759275,266408.510626346,0.0,1.0
2011-02-09,20.62,20.69,20.4976,20.56,302300,18.1889834848271,18.2507307614487,18.0810139611344,18.1360572477228,342703.373456785,0.0,1.0
2011-02-10,20.735,20.78,20.4665,20.57,474200,18.2904254392769,18.3301201171051,18.0535805282354,18.1448782872402,537578.364846866,0.0,1.0
2011-02-11,21.05,21.08,20.66,20.66,208500,18.5682881840742,18.5947513026263,18.2242676428966,18.2242676428966,236366.699853589,0.0,1.0
2011-02-14,21.0,21.09,20.9,20.9,211000,18.5241829864873,18.6035723421437,18.4359725913136,18.4359725913136,239200.832945358,0.0,1.0
2011-02-15,20.92,20.98,20.84,20.98,320000,18.4536146703483,18.5065409074526,18.3830463542093,18.5065409074526,362769.035746515,0.0,1.0
2011-02-16,21.155,21.24,21.068,21.11,289700,18.6609090990067,18.7358879349043,18.5841660552055,18.6212144211785,328419.342674265,0.0,1.0
2011-02-17,21.21,21.27,21.04,21.2,227500,18.7094248163522,18.7623510534565,18.5594671445568,18.7006037768348,257906.111351038,0.0,1.0
2011-02-18,21.27,21.28,21.1499,21.27,206000,18.7623510534565,18.7711720929738,18.6564103688528,18.7623510534565,233532.566761818,0.0,1.0
2011-02-22,20.6,21.03,20.55,20.87,581800,18.1713414057924,18.5506461050395,18.1272362082055,18.4095094727615,659559.45311663,0.0,1.0
2011-02-23,20.2,20.64,19.932,20.55,360900,17.8184998250974,18.2066255638618,17.5820959660317,18.1272362082055,409135.453127865,0.0,1.0
2011-02-24,20.27,20.33,19.951,20.13,295900,17.880247101719,17.9331733388232,17.5988559411147,17.7567525484757,335447.992741854,0.0,1.0
2011-02-25,20.595,20.6,20.34,20.34,190300,18.1669308860337,18.1713414057924,17.9419943783406,17.9419943783406,215734.210945505,0.0,1.0
2011-02-28,20.63,20.8,20.5019,20.8,785600,18.1978045243445,18.3477621961399,18.0848070081269,18.3477621961399,890597.982757691,0.0,1.0
2011-03-01,20.29,20.79,20.21,20.79,263700,17.8978891807537,18.3389411566225,17.8273208646147,18.3389411566225,298944.358519862,0.0,1.0
2011-03-02,20.45,20.51,20.22,20.22,156800,18.0390258130317,18.091952050136,17.8361419041321,17.8361419041321,177756.827515792,0.0,1.0
2011-03-03,20.77,20.83,20.61,20.65,178300,18.3212990775877,18.374225314692,18.1801624453097,18.2154466033792,202130.372105011,0.0,1.0
2011-03-04,20.72,20.905,20.56,20.82,164700,18.2771938800008,18.4403831110723,18.1360572477228,18.3654042751746,186712.688085785,0.0,1.0
2011-03-07,20.5,20.85,20.34,20.75,117200,18.0831310106186,18.3918673937267,17.9419943783406,18.303656998553,132864.159342161,0.0,1.0
2011-03-08,20.74,20.8,20.46,20.54,122800,18.2948359590356,18.3477621961399,18.0478468525491,18.1184151686881,139212.617467725,0.0,1.0
2011-03-09,20.79,20.86,20.58,20.65,161300,18.3389411566225,18.4006884332441,18.1536993267576,18.2154466033792,182858.267080977,0.0,1.0
2011-03-10,20.54,20.7,20.4,20.56,159300,18.1184151686881,18.2595518009661,17.9949206154449,18.1360572477228,180590.960607562,0.0,1.0
2011-03-11,20.65,20.69,20.31,20.39,176800,18.2154466033792,18.2507307614487,17.9155312597885,17.9860995759275,200429.892249949,0.0,1.0
2011-03-14,20.41,20.58,20.24,20.46,232300,18.0037416549622,18.1536993267576,17.8537839831669,18.0478468525491,263347.646887236,0.0,1.0
2011-03-15,20.29,20.41,19.7,19.7,311200,17.8978891807537,18.0037416549622,17.3774478492286,17.3774478492286,352792.887263486,0.0,1.0
2011-03-16,20.045,20.36,19.912,20.22,152900,17.681773712578,17.9596364573753,17.564453886997,17.8361419041321,173335.579892632,0.0,1.0
2011-03-17,20.07,20.37,20.06,20.37,454100,17.7038263113715,17.9684574968927,17.6950052718541,17.9684574968927,514791.934789037,0.0,1.0
2011-03-18,20.14,20.3415,20.0552,20.33,183600,17.7655735879931,17.9433175342682,17.6907711728858,17.9331733388232,208138.734259563,0.0,1.0
2011-03-21,20.49,20.531,20.37,20.41,181400,18.0743099711012,18.1104762331225,17.9684574968927,18.0037416549622,205644.697138806,0.0,1.0
2011-03-22,20.31,20.544,20.29,20.48,253300,17.9155312597885,18.121943584495,17.8978891807537,18.0654889315839,287154.3648581,0.0,1.0
2011-03-23,20.43,20.49,20.0663,20.24,310600,18.021383733997,18.0743099711012,17.70056252675,17.8537839831669,352112.69532146,0.0,1.0
2011-03-24,20.7,20.7499,20.4599,20.56,351000,18.2595518009661,18.3035687881578,18.0477586421539,18.1360572477228,397912.286084458,0.0,1.0
2011-03-25,20.815,20.96,20.72,20.74,263000,18.3609937554159,18.4888988284178,18.2771938800008,18.2948359590356,298150.801254167,0.0,1.0
2011-03-28,20.625,20.89,20.622,20.84,359600,18.1933940045858,18.4271515517962,18.1907476927306,18.3830463542093,407661.703920145,0.0,1.0
2011-03-29,20.865,20.87,20.5458,20.58,255900,18.4050989530028,18.4095094727615,18.1235313716082,18.1536993267576,290101.86327354,0.0,1.0
2011-03-30,21.14,21.16,20.93,21.05,210500,18.6476775397306,18.6653196187653,18.4624357098657,18.5682881840742,238634.006327004,0.0,1.0
2011-03-31,21.1,21.11,20.92,21.06,334300,18.6123933816611,18.6212144211785,18.4536146703483,18.5771092235916,378980.277031437,0.0,1.0
2011-04-01,21.27,21.37,21.19,21.28,297800,18.7623510534565,18.8505614486302,18.6917827373175,18.7711720929738,337601.933891599,0.0,1.0
2011-04-04,21.3,21.39,21.2001,21.39,161200,18.7888141720086,18.868203527665,18.70069198723,18.868203527665,182744.901757307,0.0,1.0
2011-04-05,21.47,21.5695,21.22,21.33,230300,18.938771843804,19.0265411870019,18.7182458558696,18.8152772905607,261080.340413819,0.0,1.0
2011-04-06,21.43,21.636,21.3171,21.55,234200,18.9034876857345,19.0852010997924,18.8038981495833,19.009340159943,265501.58803698,0.0,1.0
2011-04-07,21.33,21.49,21.2,21.45,177600,18.8152772905607,18.9564139228387,18.7006037768348,18.9211297647692,201336.814839316,0.0,1.0
2011-04-08,21.24,21.53,21.12,21.42,310300,18.7358879349043,18.9916980809082,18.6300354606958,18.8946666462171,351772.599350449,0.0,1.0
2011-04-11,21.16,21.31,21.08,21.23,117400,18.6653196187653,18.797635211526,18.5947513026263,18.727066895387,133090.889989503,0.0,1.0
2011-04-12,21.08,21.18,20.98,21.01,148600,18.5947513026263,18.6829616978001,18.5065409074526,18.5330040260047,168460.870974788,0.0,1.0
2011-04-13,21.21,21.34,21.0485,21.34,138600,18.7094248163522,18.8240983300781,18.5669650281466,18.8240983300781,157124.338607709,0.0,1.0
2011-04-14,21.11,21.18,20.9938,21.18,140800,18.6212144211785,18.6829616978001,18.5187139419866,18.6829616978001,159618.375728466,0.0,1.0
2011-04-15,21.29,21.3,21.0971,21.25,219800,18.7799931324912,18.7888141720086,18.6098352802011,18.7447089744217,249176.981428387,0.0,1.0
2011-04-18,21.06,21.0754,20.81,20.98,209700,18.5771092235916,18.5906936244484,18.3565832356572,18.5065409074526,237727.083737638,0.0,1.0
2011-04-19,21.09,21.16,20.9701,21.13,153900,18.6035723421437,18.6653196187653,18.4978080783304,18.6388565002132,174469.233129339,0.0,1.0
2011-04-20,21.48,21.5504,21.3864,21.42,194900,18.9475928833213,19.0096930015237,18.8650279534387,18.8946666462171,220949.015834362,0.0,1.0
2011-04-21,21.67,21.67,21.5108,21.65,217500,19.1151926341515,19.1151926341515,18.9747616850349,19.0975505551167,246569.578983958,0.0,1.0
2011-04-25,21.62,21.82,21.52,21.82,350600,19.0710874365646,19.2475082269121,18.9828770413908,19.2475082269121,397458.824789775,0.0,1.0
2011-04-26,21.73,21.77,21.63,21.65,257800,19.1681188712557,19.2034030293252,19.079908476082,19.0975505551167,292255.804423286,0.0,1.0
2011-04-27,21.894,21.92,21.7352,21.77,184600,19.3127839193407,19.3357186220858,19.1727058118048,19.2034030293252,209272.38749627,0.0,1.0
2011-04-28,21.91,21.99,21.842,21.96,178400,19.3268975825685,19.3974658987075,19.2669145138503,19.3710027801553,202243.737428681,0.0,1.0
2011-04-29,21.99,22.03,21.9042,22.03,252000,19.3974658987075,19.432750056777,19.3217813796484,19.432750056777,285680.615650379,0.0,1.0
2011-05-02,21.93,22.22,21.89,22.22,300000,19.3445396616032,19.6003498076071,19.3092555035337,19.6003498076071,340095.971012357,0.0,1.0
2011-05-03,21.8,21.94,21.7,21.88,211000,19.2298661478773,19.3533607011206,19.1416557527036,19.3004344640163,239200.832945358,0.0,1.0
2011-05-04,21.7201,21.91,21.59,21.84,325200,19.1593860421335,19.3268975825685,19.0446243180125,19.2651503059468,368664.032577395,0.0,1.0
2011-05-05,21.74,21.97,21.51,21.62,194100,19.1769399107731,19.3798238196727,18.9740560018735,19.0710874365646,220042.093244995,0.0,1.0
2011-05-06,21.79,22.0771,21.7292,21.95,235700,19.22104510836,19.4742971529038,19.1674131880943,19.362181740638,267202.067892041,0.0,1.0
2011-05-09,21.91,21.94,21.75,21.84,122000,19.3268975825685,19.3533607011206,19.1857609502905,19.2651503059468,138305.694878358,0.0,1.0
2011-05-10,22.24,22.28,21.93,21.93,174200,19.6179918866418,19.6532760447113,19.3445396616032,19.3445396616032,197482.393834509,0.0,1.0
2011-05-11,22.1264,22.27,21.9764,22.22,374500,19.5177848777245,19.644455005194,19.3854692849638,19.6003498076071,424553.137147092,0.0,1.0
2011-05-12,22.29,22.31,21.9601,22.1,363000,19.6620970842287,19.6797391632635,19.3710909905505,19.4944973333986,411516.124924952,0.0,1.0
2011-05-13,22.13,22.391,22.09,22.25,144900,19.5209604519507,19.7511895833542,19.4856762938812,19.6268129261592,164266.353998969,0.0,1.0
2011-05-16,21.8246,22.0874,21.79,22.05,238900,19.2515659050901,19.4833828236067,19.22104510836,19.4503921358117,270829.758249507,0.0,1.0
2011-05-17,21.65,21.7882,21.55,21.7,248400,19.0975505551167,19.2194573212468,19.009340159943,19.1416557527036,281599.463998232,0.0,1.0
2011-05-18,21.98,21.99,21.6401,21.71,174000,19.3886448591901,19.3974658987075,19.0888177259945,19.150476792221,197255.663187167,0.0,1.0
2011-05-19,22.03,22.06,21.8865,22.06,198700,19.432750056777,19.4592131753291,19.3061681397026,19.4592131753291,225256.898133851,0.0,1.0
2011-05-20,21.7699,22.02,21.65,22.02,94900,19.20331481893,19.4239290172596,19.0975505551167,19.4239290172596,107583.692163576,0.0,1.0
2011-05-23,21.51,21.64,21.43,21.45,399500,18.9740560018735,19.0887295155993,18.9034876857345,18.9211297647692,452894.468064788,0.0,1.0
2011-05-24,21.4,21.648,21.361,21.56,195200,18.8770245671823,19.0957863472132,18.8426225130646,19.0181611994603,221289.111805374,0.0,1.0
2011-05-25,21.5,21.58,21.25,21.31,141700,18.9652349623561,19.0358032784951,18.7447089744217,18.797635211526,160638.663641503,0.0,1.0
2011-05-26,21.72,21.76,21.4625,21.47,76800,19.1592978317383,19.1945819898078,18.9321560641659,18.938771843804,87064.5685791636,0.0,1.0
2011-05-27,21.88,21.9199,21.78,21.78,104500,19.3004344640163,19.3356304116907,19.2122240688426,19.2122240688426,118466.763235971,0.0,1.0
2011-05-31,22.01,22.11,21.86,22.11,114500,19.4151079777422,19.503318372916,19.2827923849816,19.503318372916,129803.29560305,0.0,1.0
2011-06-01,21.48,22.0,21.45,22.0,346100,18.9475928833213,19.4062869382248,18.9211297647692,19.4062869382248,392357.38522459,0.0,1.0
2011-06-02,21.47,21.7,21.36,21.63,142400,18.938771843804,19.1416557527036,18.8417404091128,19.079908476082,161432.220907199,0.0,1.0
2011-06-03,21.17,21.4027,21.1,21.16,102700,18.6741406582827,18.879406247852,18.6123933816611,18.6653196187653,116426.187409897,0.0,1.0
2011-06-06,20.86,21.176,20.86,21.12,204100,18.4006884332441,18.6794332819931,18.4006884332441,18.6300354606958,231378.625612074,0.0,1.0
2011-06-07,20.85,21.12,20.85,21.01,219600,18.3918673937267,18.6300354606958,18.3918673937267,18.5330040260047,248950.250781046,0.0,1.0
2011-06-08,20.58,20.799,20.55,20.75,439500,18.1536993267576,18.3468800921881,18.1272362082055,18.303656998553,498240.597533103,0.0,1.0
2011-06-09,20.82,20.89,20.59,20.65,102400,18.3654042751746,18.4271515517962,18.162520366275,18.2154466033792,116086.091438885,0.0,1.0
2011-06-10,20.42,20.75,20.37,20.75,207200,18.0125626944796,18.303656998553,17.9684574968927,18.303656998553,234892.950645868,0.0,1.0
2011-06-13,20.36,20.5865,20.23,20.41,579300,17.9596364573753,18.1594330024439,17.8449629436495,18.0037416549622,656725.320024864,0.0,1.0
2011-06-14,20.78,20.84,20.55,20.55,276600,18.3301201171051,18.3830463542093,18.1272362082055,18.1272362082055,313568.485273393,0.0,1.0
2011-06-15,20.47,20.7498,20.42,20.64,258600,18.0566678920665,18.3034805777626,18.0125626944796,18.2066255638618,293162.727012651,0.0,1.0
2011-06-16,20.4,20.5335,20.2,20.5,247500,17.9949206154449,18.1126814930018,17.8184998250974,18.0831310106186,280579.176085194,0.0,1.0
2011-06-17,20.55,20.7171,20.5234,20.62,228000,18.1272362082055,18.2746357785408,18.1037722430893,18.1889834848271,258472.937969391,0.0,1.0
2011-06-20,20.8,20.84,20.476,20.53,235000,18.3477621961399,18.3830463542093,18.0619605157769,18.1095941291707,266408.510626346,0.0,1.0
2011-06-21,21.29,21.3,20.866,20.91,187600,18.8090143525034,18.8178490234064,18.4344243062159,18.4732968581891,212345.204546479,0.0329,1.0
2011-06-22,21.11,21.36,21.11,21.22,160400,18.6499902762492,18.8708570488244,18.6499902762492,18.7471716561823,181557.413695391,0.0,1.0
2011-06-23,21.27,21.28,20.79,20.91,241100,18.7913450106974,18.8001796816004,18.367280807353,18.4732968581891,272902.07258079,0.0,1.0
2011-06-24,21.07,21.3258,21.03,21.25,91900,18.6146515926372,18.8406424743362,18.5793129090252,18.7736756688914,104021.984529965,0.0,1.0
2011-06-27,21.22,21.2936,20.94,21.0411,102900,18.7471716561823,18.8121948340285,18.4998008708981,18.5891193937275,116472.92935945,0.0,1.0
2011-06-28,21.584,21.59,21.27,21.27,135500,19.0687536770518,19.0740544795936,18.7913450106974,18.7913450106974,153373.00221774,0.0,1.0
2011-06-29,21.688,21.8,21.58,21.65,211600,19.1606342544431,19.2595825685568,19.0652198086906,19.1270625050117,239510.902356264,0.0,1.0
2011-06-30,21.91,21.96,21.75,21.76,287200,19.3567639484899,19.4009373030049,19.2154092140417,19.2242438849447,325082.850457083,0.0,1.0
2011-07-01,22.31,22.33,21.87,21.9,1160100,19.7101507846102,19.7278201264162,19.3214252648778,19.3479292775869,1313121.91788044,0.0,1.0
2011-07-05,22.38,22.44,22.19,22.38,580500,19.7719934809312,19.8250015063493,19.6041347337741,19.7719934809312,657070.315774155,0.0,1.0
2011-07-06,22.37,22.41,22.2264,22.4,241900,19.7631588100282,19.7984974936402,19.636292935861,19.7896628227372,273807.595841116,0.0,1.0
2011-07-07,22.76,22.85,22.6499,22.65,682000,20.1077109752455,20.1872230133726,20.0104412486034,20.0105295953124,771958.579428034,0.0,1.0
2011-07-08,22.6,22.6,22.354,22.54,187700,19.9663562407974,19.9663562407974,19.7490233365834,19.9133482153793,212458.39495402,0.0,1.0
2011-07-11,22.09,22.46,22.0178,22.33,225800,19.515788024744,19.8426708481553,19.4520017008243,19.7278201264162,255583.940227053,0.0,1.0
2011-07-12,22.047,22.24,22.0,22.09,399200,19.4777989398611,19.6483080882891,19.4362759866169,19.515788024744,451856.106902742,0.0,1.0
2011-07-13,22.23,22.44,22.13,22.13,419900,19.6394734173861,19.8250015063493,19.551126708356,19.551126708356,475286.521263682,0.0,1.0
2011-07-14,22.0,22.37,21.88,22.3,120200,19.4362759866169,19.7631588100282,19.3302599357808,19.7013161137072,136054.869864003,0.0,1.0
2011-07-15,22.05,22.09,21.88,22.08,130400,19.480449341132,19.515788024744,19.3302599357808,19.506953353841,147600.29143316,0.0,1.0
2011-07-18,21.81,21.9832,21.67,21.94,174000,19.2684172394598,19.4214337394999,19.1447318468177,19.3832679611989,196951.309120935,0.0,1.0
2011-07-19,22.23,22.27,21.89,21.93,75200,19.6394734173861,19.6748121009981,19.3390946066838,19.3744332902959,85119.1864706571,0.0,1.0
2011-07-20,22.136,22.3,22.03,22.27,372800,19.5564275108978,19.7013161137072,19.462779999326,19.6748121009981,421973.839311981,0.0,1.0
2011-07-21,22.3,22.41,22.17,22.24,200100,19.7013161137072,19.7984974936402,19.5864653919681,19.6483080882891,226494.005489075,0.0,1.0
2011-07-22,22.3529,22.42,22.227,22.36,158000,19.7480515227841,19.8073321645433,19.6368230161152,19.7543241391252,178840.843914412,0.0,1.0
2011-07-25,22.19,22.326,22.1,22.13,120500,19.6041347337741,19.724286258055,19.524622695647,19.551126708356,136394.441086624,0.0,1.0
2011-07-26,22.17,22.296,22.112,22.17,223100,19.5864653919681,19.697782245346,19.5352243007306,19.5864653919681,252527.799223451,0.0,1.0
2011-07-27,21.62,22.1091,21.58,22.09,383800,19.1005584923026,19.5326622461687,19.0652198086906,19.515788024744,434424.784141466,0.0,1.0
2011-07-28,21.42,21.79,21.37,21.65,249400,18.9238650742425,19.2507478976538,18.8796917197274,19.1270625050117,282296.876406674,0.0,1.0
2011-07-29,21.368,21.4985,20.98,21.17,306900,18.8779247855468,18.9932172408311,18.5351395545101,18.7029983016673,347381.360742616,0.0,1.0
2011-08-01,21.29,21.674,21.0362,21.62,436800,18.8090143525034,19.1482657151789,18.584790404985,19.1005584923026,494415.700138071,0.0,1.0
2011-08-02,20.5,21.24,20.43,21.19,600400,18.1110753511658,18.7648409979883,18.0492326548447,18.7206676434733,679595.206874766,0.0,1.0
2011-08-03,20.63,20.64,19.88,20.4,4987300,18.2259260729049,18.2347607438079,17.5633257551793,18.0227286421357,5645145.19528068,0.0,1.0
2011-08-04,19.38,20.3,19.37,20.25,1663300,17.1215922100289,17.9343819331056,17.1127575391259,17.8902085785906,1882696.04862558,0.0,1.0
2011-08-05,19.23,19.68,18.609,19.63,1119800,16.9890721464838,17.3866323371191,16.440439083407,17.3424589826041,1267506.18364151,0.0,1.0
2011-08-08,17.64,18.75,17.53,18.63,1548900,15.5843594729056,16.5650079431394,15.4871780929725,16.4589918923033,1753206.22239894,0.0,1.0
2011-08-09,18.51,18.53,17.36,17.9,889700,16.3529758414672,16.3706451832733,15.3369886876214,15.8140609163838,1007055.05589021,0.0,1.0
2011-08-10,17.89,18.49,17.89,18.24,536400,15.8052262454808,16.3353064996612,15.8052262454808,16.114439727086,607153.346048675,0.0,1.0
2011-08-11,18.73,18.97,17.95,17.97,378500,16.5473386013334,16.7593707030056,15.8582342708988,15.8759036127048,428425.692541805,0.0,1.0
2011-08-12,18.96,19.1,18.658,18.94,297600,16.7505360321026,16.8742214247447,16.4837289708318,16.7328666902966,336854.652841323,0.0,1.0
2011-08-15,19.23,19.25,18.91,19.11,414700,16.9890721464838,17.0067414882898,16.7063626775876,16.8830560956477,469400.620071562,0.0,1.0
2011-08-16,19.04,19.2,18.84,19.06,260400,16.8212133993267,16.9625681337748,16.6445199812665,16.8388827411327,294747.821236157,0.0,1.0
2011-08-17,18.7535,19.254,18.57,19.15,231000,16.5681000779555,17.010275356651,16.4059838668853,16.9183947792597,261469.841419172,0.0,1.0
2011-08-18,17.73,18.18,17.58,18.17,1111000,15.6638715110326,16.061431701668,15.5313514474875,16.052597030765,1257545.42777793,0.0,1.0
2011-08-19,17.43,18.05,17.4,17.48,1145400,15.3988313839424,15.9465809799289,15.3723273712334,15.4430047384575,1296482.92797195,0.0,1.0
2011-08-22,17.49,17.99,17.45,17.84,406000,15.4518394093605,15.8935729545108,15.4165007257484,15.7610528909657,459553.054615514,0.0,1.0
2011-08-23,18.26,18.28,17.4815,17.59,262800,16.1321090688921,16.1497784106981,15.4443299390929,15.5401861183905,297464.391017136,0.0,1.0
2011-08-24,18.59,18.63,18.11,18.2,119600,16.4236532086913,16.4589918923033,15.9995890053469,16.079101043474,135375.727418758,0.0,1.0
2011-08-25,18.19,18.77,18.19,18.76,71700,16.070266372571,16.5826772849454,16.070266372571,16.5738426140424,81157.5222067302,0.0,1.0
2011-08-26,18.72,18.7928,17.881,18.08,83100,16.5385039304304,16.6028203346043,15.7972750416681,15.9730849926379,94061.2286663777,0.0,1.0
2011-08-29,19.46,19.48,18.94,18.94,193200,17.192269577253,17.209938919059,16.7328666902966,16.7328666902966,218683.867368762,0.0,1.0
2011-08-30,19.59,19.7,19.25,19.42,338500,17.3071202989921,17.4043016789252,17.0067414882898,17.1569308936409,383149.529525497,0.0,1.0
2011-08-31,19.63,19.94,19.46,19.71,1251300,17.3424589826041,17.6163337805973,17.192269577253,17.4131363498282,1416351.56955762,0.0,1.0
2011-09-01,19.3,19.83,19.2869,19.69,250100,17.0509148428049,17.5191524006643,17.0393414239219,17.3954670080222,283089.209259458,0.0,1.0
2011-09-02,18.68,19.01,18.58,19.01,300700,16.5031652468184,16.7947093866176,16.4148185377883,16.7947093866176,340363.555475087,0.0,1.0
2011-09-06,18.57,18.62,18.05,18.1,735500,16.4059838668853,16.4501572214003,15.9465809799289,15.9907543344439,832515.447462343,0.0,1.0
2011-09-07,19.24,19.2799,18.88,18.91,266100,16.9979068173868,17.0331571542898,16.6798586648785,16.7063626775876,301199.674465982,0.0,1.0
2011-09-08,18.98,19.341,18.89,19.12,139200,16.7682053739086,17.0871369935072,16.6886933357815,16.8918907665507,157561.047296748,0.0,1.0
2011-09-09,18.61,18.98,18.42,18.76,120200,16.4413225504973,16.7682053739086,16.2734638033402,16.5738426140424,136054.869864003,0.0,1.0
2011-09-12,18.7,18.714,18.2712,18.448,150800,16.5208345886244,16.5332031278886,16.1420039003034,16.2982008818686,170691.134571477,0.0,1.0
2011-09-13,19.06,19.1068,18.65,18.81,627000,16.8388827411327,16.8802290009587,16.4766612341094,16.6180159685575,709703.85528061,0.0,1.0
2011-09-14,19.41,19.654,18.89,19.19,402900,17.1480962227379,17.3636621927713,16.6886933357815,16.9537334628718,456044.151981753,0.0,1.0
2011-09-15,19.68,19.7331,19.3669,19.58,84100,17.3866323371191,17.4335444396141,17.110018791146,17.2982856280891,95193.1327417856,0.0,1.0
2011-09-16,19.77,19.9222,19.6612,19.7,361300,17.4661443752462,17.60060806639,17.3700231558215,17.4043016789252,408956.942444793,0.0,1.0
2011-09-19,19.76,19.8555,19.32,19.41,66200,17.4573097043432,17.5416808114669,17.0685841846109,17.1480962227379,74932.049791988,0.0,1.0
2011-09-20,19.51,19.946,19.4674,19.84,108000,17.236442931768,17.6216345831392,17.1988072337212,17.5279870715673,122245.640144029,0.0,1.0
2011-09-21,18.83,19.57,18.83,19.57,414500,16.6356853103635,17.2894509571861,16.6356853103635,17.2894509571861,469174.23925648,0.0,1.0
2011-09-22,18.14,18.54,17.89,18.28,1744200,16.026093018056,16.3794798541763,15.8052262454808,16.1497784106981,1974267.08832606,0.0,1.0
2011-09-23,18.47,18.5078,18.1,18.1,449300,16.3176371578552,16.3510322138686,15.9907543344439,15.9907543344439,508564.501080668,0.0,1.0
2011-09-26,18.96,18.96,18.31,18.62,965000,16.7505360321026,16.7505360321026,16.1762824234071,16.4501572214003,1092287.4327684,0.0,1.0
2011-09-27,19.15,19.57,19.1,19.35,671000,16.9183947792597,17.2894509571861,16.8742214247447,17.0950881973199,759507.63459855,0.0,1.0
2011-09-28,18.71,19.37,18.69,19.26,252800,16.5296692595274,17.1127575391259,16.5119999177214,17.0155761591928,286145.35026306,0.0,1.0
2011-09-29,18.59,19.052,18.12,19.01,189800,16.4236532086913,16.8318150044103,16.0084236762499,16.7947093866176,214835.393512376,0.0,1.0
2011-09-30,17.98,18.45,17.98,18.27,353900,15.8847382836078,16.2999678160492,15.8847382836078,16.1409437397951,400580.852286777,0.0,1.0
2011-10-03,17.29,18.1,17.29,17.83,307100,15.2751459913003,15.9907543344439,15.2751459913003,15.7522182200627,347607.741557697,0.0,1.0
2011-10-04,18.0,18.01,16.88,17.1,1500000,15.9024076254139,15.9112422963169,14.912924484277,15.1072872441432,1697856.1131115,0.0,1.0
2011-10-05,18.34,18.396,17.841,17.95,974600,16.2027864361161,16.252260593173,15.761936358056,15.8582342708988,1103153.71189232,0.0,1.0
2011-10-06,18.85,18.86,18.26,18.26,161000,16.6533546521695,16.6621893230725,16.1321090688921,16.1321090688921,182236.556140635,0.0,1.0
2011-10-07,18.73,19.082,18.59,18.98,240300,16.5473386013334,16.8583190171193,16.4236532086913,16.7682053739086,271996.549320464,0.0,1.0
2011-10-10,19.44,19.46,19.08,19.08,127800,17.174600235447,17.192269577253,16.8565520829387,16.8565520829387,144657.3408371,0.0,1.0
2011-10-11,19.55,19.61,19.29,19.31,207800,17.27178161538,17.3247896407981,17.0420801719018,17.0597495137079,235209.666869715,0.0,1.0
2011-10-12,19.86,20.036,19.7,19.7,940800,17.5456564133733,17.7011466212662,17.4043016789252,17.4043016789252,1064895.35414354,0.0,1.0
2011-10-13,19.78,19.9,19.57,19.71,276600,17.4749790461492,17.5809950969853,17.2894509571861,17.4131363498282,313084.667257763,0.0,1.0
2011-10-14,20.11,20.128,19.8034,20.05,248300,17.7665231859485,17.7824255935739,17.4956521760623,17.7135151605304,281051.781923725,0.0,1.0
2011-10-17,19.72,20.14,19.68,20.01,177100,17.4219710207312,17.7930271986575,17.3866323371191,17.6781764769184,200460.211754699,0.0,1.0
2011-10-18,20.03,20.2025,19.3911,19.72,173200,17.6958458187244,17.8482438918013,17.1313986947313,17.4219710207312,196045.785860609,0.0,1.0
2011-10-19,19.8,20.1493,19.7373,20.11,532600,17.4926483879552,17.8012434425973,17.4372550013934,17.7665231859485,602852.110562128,0.0,1.0
2011-10-20,19.87,19.9225,19.48,19.71,174000,17.5544910842763,17.6008731065171,17.209938919059,17.4131363498282,196951.309120935,0.0,1.0
2011-10-21,20.34,20.466,20.14,20.19,3540000,17.9697206167177,18.0810374700956,17.7930271986575,17.8372005531725,4006940.42694315,0.0,1.0
2011-10-24,20.9,20.95,20.46,20.57,1115200,18.4644621872861,18.5086355418011,18.0757366675537,18.1729180474868,1262299.42489464,0.0,1.0
2011-10-25,20.49,20.77,20.4326,20.65,696500,18.1022406802628,18.349611465547,18.0515296692795,18.2435954147109,788371.188521443,0.0,1.0
2011-10-26,20.52,20.71,20.1,20.71,427800,18.1287446929718,18.2966034401289,17.7576885150455,18.2966034401289,484228.563459402,0.0,1.0
2011-10-27,21.14,21.3,20.7756,21.15,534600,18.6764942889583,18.8178490234064,18.3545588812527,18.6853289598613,605115.918712941,0.0,1.0
2011-10-28,21.06,21.15,20.89,20.9,156000,18.6058169217342,18.6853289598613,18.4556275163831,18.4644621872861,176577.035763597,0.0,1.0
2011-10-31,20.67,21.0,20.67,20.8,311300,18.2612647565169,18.5528088963162,18.2612647565169,18.376115478256,352361.738674409,0.0,1.0
2011-11-01,20.22,20.41,19.89,20.11,277300,17.8637045658816,18.0315633130387,17.5721604260823,17.7665231859485,313877.000110547,0.0,1.0
2011-11-02,20.33,20.45,20.16,20.42,438600,17.9608859458146,18.0669019966507,17.8106965404635,18.0403979839417,496453.127473807,0.0,1.0
2011-11-03,20.53,20.5899,20.01,20.47,175100,18.1375793638748,18.1904990425838,17.6781764769184,18.0845713384568,198196.403603884,0.0,1.0
2011-11-04,20.55,20.56,20.216,20.4,108200,18.1552487056808,18.1640833765838,17.8601706975204,18.0227286421357,122472.02095911,0.0,1.0
2011-11-07,20.54,20.6112,20.2383,20.49,102300,18.1464140347778,18.2093168916072,17.8798720136341,18.1022406802628,115793.786914205,0.0,1.0
2011-11-08,20.679,20.68,20.239,20.61,214200,18.2692159603296,18.2700994274199,17.8804904405973,18.2082567310989,242453.852952324,0.0,1.0
2011-11-09,19.88,20.26,19.8,20.17,254300,17.5633257551793,17.8990432494936,17.4926483879552,17.8195312113665,287843.206376171,0.0,1.0
2011-11-10,20.0,20.149,19.8036,20.14,348700,17.6693418060154,17.8009784024702,17.4958288694803,17.7930271986575,394694.951094655,0.0,1.0
2011-11-11,20.44,20.4852,20.14,20.16,160600,18.0580673257477,18.0980000382293,17.7930271986575,17.8106965404635,181783.794510473,0.0,1.0
2011-11-14,20.32,20.48,20.2172,20.38,118100,17.9520512749116,18.0934060093598,17.8612308580287,18.0050593003297,133677.871305646,0.0,1.0
2011-11-15,20.38,20.46,20.08,20.31,73600,18.0050593003297,18.0757366675537,17.7400191732395,17.9432166040086,83308.1399500047,0.0,1.0
2011-11-16,19.95,20.31,19.92,20.21,259800,17.6251684515004,17.9432166040086,17.5986644387913,17.8548698949786,294068.678790913,0.0,1.0
2011-11-17,19.58,19.97,19.471,19.91,212800,17.2982856280891,17.6428377933064,17.2019877152463,17.5898297678883,240869.187246752,0.0,1.0
2011-11-18,19.52,19.68,19.45,19.68,104300,17.245277602671,17.3866323371191,17.18343490635,17.3866323371191,118057.59506502,0.0,1.0
2011-11-21,19.2,19.293,18.99,19.21,428800,16.9625681337748,17.0447305731727,16.7770400448116,16.9714028046778,485360.46753481,0.0,1.0
2011-11-22,19.16,19.3,19.04,19.12,102900,16.9272294501627,17.0509148428049,16.8212133993267,16.8918907665507,116472.92935945,0.0,1.0
2011-11-23,18.8,19.07,18.79,18.95,194400,16.6091812976545,16.8477174120357,16.6003466267515,16.7417013611996,220042.152259251,0.0,1.0
2011-11-25,18.69,18.896,18.69,18.71,49500,16.5119999177214,16.6939941383233,16.5119999177214,16.5296692595274,56029.2517326798,0.0,1.0
2011-11-28,19.29,19.415,19.13,19.26,1526000,17.0420801719018,17.1525135581894,16.9007254374537,17.0155761591928,1727285.61907211,0.0,1.0
2011-11-29,19.27,19.3778,19.17,19.28,546200,17.0244108300958,17.1196485824303,16.9360641210658,17.0332455009988,618246.005987672,0.0,1.0
2011-11-30,19.92,19.96,19.73,19.81,269000,17.5986644387913,17.6340031224034,17.4308056916342,17.5014830588582,304482.196284665,0.0,1.0
2011-12-01,19.9,20.115,19.79,19.85,286700,17.5809950969853,17.7709405214,17.4838137170522,17.5368217424703,324516.89841938,0.0,1.0
2011-12-02,20.09,20.3,20.08,20.15,272200,17.7488538441425,17.9343819331056,17.7400191732395,17.8018618695605,308104.289325968,0.0,1.0
2011-12-05,20.36,20.5499,20.25,20.41,91800,17.9873899585237,18.1551603589718,17.8902085785906,18.0315633130387,103908.794122424,0.0,1.0
2011-12-06,20.24,20.36,20.16,20.34,100600,17.8813739076876,17.9873899585237,17.8106965404635,17.9697206167177,113869.549986012,0.0,1.0
2011-12-07,20.3,20.34,20.01,20.16,280800,17.9343819331056,17.9697206167177,17.6781764769184,17.8106965404635,317838.664374475,0.0,1.0
2011-12-08,19.81,20.22,19.8,20.18,108600,17.5014830588582,17.8637045658816,17.4926483879552,17.8283658822695,122924.782589274,0.0,1.0
2011-12-09,20.21,20.2485,19.52,19.79,138200,17.8548698949786,17.8888833779551,17.245277602671,17.4838137170522,156429.14322134,0.0,1.0
2011-12-12,20.06,20.07,19.81,20.05,1390800,17.7223498314334,17.7311845023364,17.5014830588582,17.7135151605304,1574252.188077,0.0,1.0
2011-12-13,19.55,20.17,19.4396,20.15,744600,17.27178161538,17.8195312113665,17.1742468486108,17.8018618695605,842815.774548556,0.0,1.0
2011-12-14,19.22,19.4401,19.14,19.42,250100,16.9802374755808,17.174688582156,16.9095601083567,17.1569308936409,283089.209259459,0.0,1.0
2011-12-15,19.3,19.374,19.19,19.37,112900,17.0509148428049,17.1162914074871,16.9537334628718,17.1127575391259,127791.970113526,0.0,1.0
2011-12-16,19.34,19.58,19.31,19.37,240600,17.0862535264169,17.2982856280891,17.0597495137079,17.1127575391259,272336.120543086,0.0,1.0
2011-12-19,19.03,19.498,18.96,19.47,161300,16.8123787284236,17.2258413266844,16.7505360321026,17.201104248156,182576.127363258,0.0,1.0
2011-12-20,19.55,19.5804,19.3,19.3,214800,17.27178161538,17.2986390149252,17.0509148428049,17.0509148428049,243132.995397569,0.0,1.0
2011-12-21,19.61,19.64,19.33,19.64,232500,17.4069520801961,17.4335817876109,17.1584081443238,17.4335817876109,261925.521423544,0.093,1.0
2011-12-22,19.7,19.77,19.5939,19.63,121100,17.4868412024407,17.5489771864088,17.3926608038834,17.4247052184726,136426.583416736,0.0,1.0
2011-12-23,19.97,19.97,19.66,19.66,130300,17.7265085691747,17.7265085691747,17.4513349258875,17.4513349258875,146790.948135431,0.0,1.0
2011-12-27,20.04,20.08,19.8501,19.89,127200,17.7886445531427,17.8241508296959,17.6200785052065,17.6554960160683,143298.607849784,0.0,1.0
2011-12-28,19.77,20.02,19.72,20.02,200100,17.5489771864088,17.7708914148661,17.5045943407173,17.7708914148661,225424.932631618,0.0,1.0
2011-12-29,19.96,19.96,19.77,19.77,134100,17.7176320000364,17.7176320000364,17.5489771864088,17.5489771864088,151071.881388805,0.0,1.0
2011-12-30,19.84,19.98,19.83,19.92,185100,17.6111131703768,17.735385138313,17.6022366012385,17.6821257234832,208526.511894616,0.0,1.0
2012-01-03,19.93,20.24,19.91,20.22,1205100,17.6910022926215,17.9661759359086,17.6732491543449,17.948422797632,1357619.12201081,0.0,1.0
2012-01-04,19.94,20.04,19.81,19.84,392100,17.6998788617598,17.7886445531427,17.584483462962,17.6111131703768,441724.718065254,0.0,1.0
2012-01-05,20.11,20.15,19.68,19.9,197100,17.8507805371108,17.886286813664,17.4690880641641,17.6643725852066,222045.248484217,0.0,1.0
2012-01-06,20.09,20.21,20.0,20.08,189300,17.8330273988342,17.9395462284938,17.7531382765896,17.8241508296959,213258.069700976,0.0,1.0
2012-01-09,20.17,20.2,20.016,20.2,110100,17.9040399519406,17.9306696593555,17.7673407872108,17.9306696593555,124034.408209601,0.0,1.0
2012-01-10,20.39,20.42,20.24,20.29,245900,18.0993244729831,18.1259541803979,17.9661759359086,18.0105587816001,277021.443948599,0.0,1.0
2012-01-11,20.46,20.48,20.34,20.34,1374800,18.1614604569511,18.1792135952277,18.0549416272916,18.0549416272916,1548796.58861544,0.0,1.0
2012-01-12,20.62,20.63,20.3142,20.46,545700,18.3034855631638,18.3123621323021,18.0320400789148,18.1614604569511,614764.546412165,0.0,1.0
2012-01-13,20.47,20.59,20.39,20.52,340400,18.1703370260894,18.2768558557489,18.0993244729831,18.2147198717809,383481.494591718,0.0,1.0
2012-01-17,20.54,20.695,20.469,20.6793,293100,18.2324730100575,18.370059831701,18.1694493691756,18.3561236181539,330195.141201035,0.0,1.0
2012-01-18,20.88,20.89,20.4501,20.56,531400,18.5342763607595,18.5431529298978,18.1526726535042,18.2502261483341,598654.718642888,0.0,1.0
2012-01-19,21.11,21.12,20.9269,20.99,278000,18.7384374509403,18.7473140200786,18.5759074700181,18.6319186212807,313184.064325786,0.0,1.0
2012-01-20,21.03,21.08,20.9408,21.07,272800,18.6674248978339,18.7118077435254,18.5882459011203,18.7029311743871,307325.945136959,0.0,1.0
2012-01-23,21.04,21.19,20.88,21.11,354400,18.6763014669722,18.8094500040466,18.5342763607595,18.7384374509403,399253.353946254,0.0,1.0
2012-01-24,21.15,21.16,20.87,20.94,230600,18.7739437274935,18.7828202966318,18.5253997916212,18.5875357755893,259785.054796857,0.0,1.0
2012-01-25,21.28,21.33,21.01,21.08,317200,18.8893391262913,18.9337219719828,18.6496717595573,18.7118077435254,357345.270518487,0.0,1.0
2012-01-26,21.11,21.51,20.992,21.35,203600,18.7384374509403,19.0935002164721,18.6336939351084,18.9514751102594,229367.897470252,0.0,1.0
2012-01-27,21.12,21.16,20.92,21.0,144300,18.7473140200786,18.7828202966318,18.5697826373127,18.640795190419,162562.807489967,0.0,1.0
2012-01-30,21.01,21.0293,20.78,20.78,186000,18.6496717595573,18.6668035379942,18.4455106693766,18.4455106693766,209540.417138836,0.0,1.0
2012-01-31,20.83,21.07,20.73,21.07,136700,18.489893515068,18.7029311743871,18.4011278236851,18.7029311743871,154000.940983219,0.0,1.0
2012-02-01,21.15,21.239,20.98,21.04,831500,18.7739437274935,18.8529451928243,18.6230420521424,18.6763014669722,936735.789521189,0.0,1.0
2012-02-02,21.23,21.254,21.11,21.13,169200,18.8449562805998,18.8662600465317,18.7384374509403,18.7561905892169,190614.185913392,0.0,1.0
2012-02-03,21.71,21.73,21.38,21.38,249500,19.271031599238,19.2887847375146,18.9781048176742,18.9781048176742,281077.06492548,0.0,1.0
2012-02-06,21.71,21.72,21.57,21.57,185400,19.271031599238,19.2799081683763,19.1467596313018,19.1467596313018,208864.480309355,0.0,1.0
2012-02-07,21.76,21.8,21.56,21.63,215900,19.3154144449294,19.3509207214826,19.1378830621635,19.2000190461316,243224.602474595,0.0,1.0
2012-02-08,21.79,21.93,21.68,21.87,189400,19.3420441523443,19.4663161202804,19.2444018918231,19.4130567054507,213370.725839223,0.0,1.0
2012-02-09,21.91,21.91,21.648,21.79,253500,19.4485629820039,19.4485629820039,19.2159968705805,19.3420441523443,285583.310455348,0.0,1.0
2012-02-10,21.76,21.778,21.63,21.73,124700,19.3154144449294,19.3313922693784,19.2000190461316,19.2887847375146,140482.204393617,0.0,1.0
2012-02-13,21.85,21.943,21.77,21.85,508400,19.3953035671741,19.4778556601602,19.3242910140677,19.3953035671741,572743.80684615,0.0,1.0
2012-02-14,21.82,21.84,21.67,21.77,214900,19.3686738597592,19.3864269980358,19.2355253226848,19.3242910140677,242098.041092128,0.0,1.0
2012-02-15,21.7714,22.0,21.74,21.92,192700,19.3255337337471,19.5284521042485,19.2976613066528,19.4574395511422,217088.378401363,0.0,1.0
2012-02-16,22.08,22.09,21.82,21.9,121100,19.5994646573549,19.6083412264932,19.3686738597592,19.4396864128656,136426.583416736,0.0,1.0
2012-02-17,22.25,22.28,22.15,22.15,124100,19.7503663327059,19.7769960401208,19.6616006413229,19.6616006413229,139806.267564137,0.0,1.0
2012-02-21,22.1,22.361,22.0102,22.27,117200,19.6172177956315,19.848896250141,19.5375062047696,19.7681194709825,132032.994025115,0.0,1.0
2012-02-22,22.04,22.18,21.97,22.03,111300,19.5639583808017,19.6882303487378,19.5018223968336,19.5550818116634,125386.281868561,0.0,1.0
2012-02-23,22.25,22.29,22.0,22.11,123000,19.7503663327059,19.7858726092591,19.5284521042485,19.6260943647698,138567.050043423,0.0,1.0
2012-02-24,22.23,22.36,22.2,22.31,116400,19.7326131944293,19.8480085932271,19.7059834870144,19.8036257475357,131131.744919142,0.0,1.0
2012-02-27,22.29,22.3671,22.0626,22.13,231800,19.7858726092591,19.8543109573153,19.5840194270542,19.6438475030463,261136.928455817,0.0,1.0
2012-02-28,22.31,22.3578,22.19,22.31,151800,19.8036257475357,19.8460557480167,19.6971069178761,19.8036257475357,171012.017858468,0.0,1.0
2012-02-29,22.19,22.34,22.1445,22.33,207300,19.6971069178761,19.8302554549505,19.6567185282969,19.8213788858122,233536.17458538,0.0,1.0
2012-03-01,22.37,22.44,22.25,22.25,763100,19.8568851623654,19.9190211463335,19.7503663327059,19.7503663327059,859678.990960459,0.0,1.0
2012-03-02,22.28,22.4128,22.218,22.39,461200,19.7769960401208,19.8948768782773,19.7219613114633,19.874638300642,519570.109593713,0.0,1.0
2012-03-05,22.24,22.306,22.1525,22.23,98300,19.7414897635676,19.8000751198803,19.6638197836075,19.7326131944293,110740.983896492,0.0,1.0
2012-03-06,21.85,22.0,21.79,22.0,184700,19.3953035671741,19.5284521042485,19.3420441523443,19.5284521042485,208075.887341628,0.0,1.0
2012-03-07,22.1,22.12,21.9,21.9,111000,19.6172177956315,19.6349709339081,19.4396864128656,19.4396864128656,125048.313453821,0.0,1.0
2012-03-08,22.38,22.41,22.2154,22.25,119400,19.8657617315037,19.8923914389186,19.7196534034874,19.7503663327059,134511.429066543,0.0,1.0
2012-03-09,22.57,22.6364,22.4,22.43,116700,20.0344165451313,20.0933569642096,19.8835148697803,19.9101445771952,131469.713333882,0.0,1.0
2012-03-12,22.52,22.64,22.4501,22.6,91600,19.9900336994398,20.0965525290994,19.9279864811632,20.0610462525462,103193.022633964,0.0,1.0
2012-03-13,22.9,22.9,22.552,22.64,126000,20.327343326695,20.327343326695,20.0184387206824,20.0965525290994,141946.734190824,0.0,1.0
2012-03-14,22.86,22.98,22.7855,22.87,165400,20.2918370501419,20.3983558798014,20.2257066100616,20.3007136192802,186333.252660018,0.0,1.0
2012-03-15,23.02,23.03,22.78,22.9,143100,20.4338621563546,20.4427387254929,20.2208244970355,20.327343326695,161210.933831007,0.0,1.0
2012-03-16,22.92,23.039,22.89,23.01,102900,20.3450964649716,20.4507276377173,20.3184667575567,20.4249855872163,115923.16625584,0.0,1.0
2012-03-19,22.96,23.05,22.8,22.86,121200,20.3806027415248,20.4604918637695,20.2385776353121,20.2918370501419,136539.239554983,0.0,1.0
2012-03-20,22.95,23.0,22.75,22.82,107500,20.3717261723865,20.416109018078,20.1941947896206,20.2563307735887,121105.348615187,0.0,1.0
2012-03-21,23.0,23.0922,22.9518,23.0,68300,20.416109018078,20.4979509855331,20.3733239548314,20.416109018078,76944.1424224863,0.0,1.0
2012-03-22,22.9,22.9819,22.8002,22.9402,154300,20.327343326695,20.4000424279377,20.2387551666949,20.363027134631,173828.421314636,0.0,1.0
2012-03-23,22.92,22.93,22.616,22.9,90300,20.3450964649716,20.3539730341099,20.0752487631675,20.327343326695,101728.492836757,0.0,1.0
2012-03-26,23.32,23.32,23.05,23.05,164800,20.7001592305034,20.7001592305034,20.4604918637695,20.4604918637695,185657.315830538,0.0,1.0
2012-03-27,23.14,23.31,23.14,23.29,122400,20.5403809860141,20.6912826613651,20.5403809860141,20.6735295230885,137891.113213943,0.0,1.0
2012-03-28,22.91,23.1537,22.784,23.15,128200,20.3362198958333,20.5525418857336,20.2243751246908,20.5492575551524,144425.169232251,0.0,1.0
2012-03-29,22.83,22.848,22.57,22.68,86600,20.265207342727,20.2811851671759,20.0344165451313,20.1320588056526,97560.2157216297,0.0,1.0
2012-03-30,22.85,22.97,22.71,22.9,110800,20.2829604810036,20.3894793106631,20.1586885130674,20.327343326695,124823.001177328,0.0,1.0
2012-04-02,22.99,23.0959,22.79,22.79,752400,20.4072324489397,20.5012353161142,20.2297010661738,20.2297010661738,847624.784168063,0.0,1.0
2012-04-03,22.96,23.12,22.87,22.94,366500,20.3806027415248,20.5226278477375,20.3007136192802,20.3628496032482,412884.746674103,0.0,1.0
2012-04-04,22.66,22.78,22.56,22.77,105700,20.114305667376,20.2208244970355,20.025539975993,20.2119479278972,119077.538126747,0.0,1.0
2012-04-05,22.71,22.81,22.5901,22.63,123200,20.1586885130674,20.2474542044504,20.0522584490993,20.0876759599611,138792.362319917,0.0,1.0
2012-04-09,22.44,22.4775,22.3,22.43,348100,19.9190211463335,19.9523082806021,19.7947491783974,19.9101445771952,392156.017236713,0.0,1.0
2012-04-10,21.825,22.4,21.7814,22.4,468400,19.3731121443284,19.8835148697803,19.3344103028854,19.8835148697803,527681.351547474,0.0,1.0
2012-04-11,22.15,22.22,22.0,22.0,128700,19.6616006413229,19.723736625291,19.5284521042485,19.5284521042485,144988.449923485,0.0,1.0
2012-04-12,22.47,22.51,22.18,22.19,82700,19.9456508537484,19.9811571303016,19.6882303487378,19.6971069178761,93166.6263300089,0.0,1.0
2012-04-13,22.36,22.4751,22.28,22.45,54300,19.8480085932271,19.9501779040089,19.7769960401208,19.9278977154718,61172.2830679504,0.0,1.0
2012-04-16,22.27,22.47,22.115,22.4221,935200,19.7681194709825,19.9456508537484,19.6305326493389,19.9031320875759,1053560.204883,0.0,1.0
2012-04-17,22.55,22.61,22.3793,22.44,171500,20.0166634068547,20.0699228216845,19.865140371664,19.9190211463335,193205.277093066,0.0,1.0
2012-04-18,22.59,22.65,22.45,22.49,90300,20.0521696834079,20.1054290982377,19.9278977154718,19.963403992025,101728.492836757,0.0,1.0
2012-04-19,22.46,22.7499,22.3435,22.61,62500,19.9367742846101,20.1941060239292,19.8333622541489,20.0699228216845,70410.0864041785,0.0,1.0
2012-04-20,22.45,22.58,22.4301,22.5,114300,19.9278977154718,20.0432931142696,19.9102333428866,19.9722805611633,128765.966015962,0.0,1.0
2012-04-23,22.14,22.28,22.02,22.28,260200,19.6527240721846,19.7769960401208,19.5462052425251,19.7769960401208,293131.271717877,0.0,1.0
2012-04-24,21.94,22.14,21.846,22.13,140100,19.4751926894187,19.6527240721846,19.3917529395188,19.6438475030463,157831.249683607,0.0,1.0
2012-04-25,22.37,22.37,22.1,22.1,92400,19.8568851623654,19.8568851623654,19.6172177956315,19.6172177956315,104094.271739938,0.0,1.0
2012-04-26,22.68,22.7331,22.37,22.37,335100,20.1320588056526,20.1791933877769,19.8568851623654,19.8568851623654,377510.719264643,0.0,1.0
2012-04-27,22.85,22.909,22.65,22.79,95600,20.2829604810036,20.3353322389195,20.1054290982377,20.2297010661738,107699.268163831,0.0,1.0
2012-04-30,22.6,22.8,22.5245,22.8,102000,20.0610462525462,20.2385776353121,19.9940281555521,20.2385776353121,114909.261011619,0.0,1.0
2012-05-01,22.71,22.89,22.51,22.5101,256500,20.1586885130674,20.3184667575567,19.9811571303016,19.9812458959929,288962.994602749,0.0,1.0
2012-05-02,22.89,22.91,22.5501,22.59,156000,20.3184667575567,20.3362198958333,20.0167521725461,20.0521696834079,175743.57566483,0.0,1.0
2012-05-03,22.55,22.91,22.46,22.86,145000,20.0166634068547,20.3362198958333,19.9367742846101,20.2918370501419,163351.400457694,0.0,1.0
2012-05-04,22.1,22.4103,22.06,22.3901,97800,19.6172177956315,19.8926577359927,19.5817115190783,19.8747270663334,110177.703205258,0.0,1.0
2012-05-07,21.97,22.1,21.946,22.01,475000,19.5018223968336,19.6172177956315,19.4805186309017,19.5373286733868,535116.656671758,0.0,1.0
2012-05-08,21.59,21.76,21.1987,21.76,481800,19.1645127695784,19.3154144449294,18.817172619197,19.3154144449294,542777.274072532,0.0,1.0
2012-05-09,21.51,21.64,21.256,21.38,191000,19.0935002164721,19.2088956152699,18.8680353603594,18.9781048176742,215173.224051169,0.0,1.0
2012-05-10,21.62,21.764,21.5312,21.69,157300,19.1911424769933,19.3189650725848,19.1123185430453,19.2532784609614,177208.105462037,0.0,1.0
2012-05-11,21.57,21.78,21.46,21.46,111000,19.1467596313018,19.333167583206,19.0491173707806,19.0491173707806,125048.313453821,0.0,1.0
2012-05-14,21.23,21.42,21.21,21.39,648600,18.8449562805998,19.0136110942274,18.8272031423232,18.9869813868125,730687.712668004,0.0,1.0
2012-05-15,21.15,21.4236,21.121,21.22,189000,18.7739437274935,19.0168066591172,18.7482016769924,18.8360797114615,212920.101286235,0.0,1.0
2012-05-16,21.08,21.4005,21.08,21.29,200200,18.7118077435254,18.9963017844077,18.7118077435254,18.8982156954296,225537.588769865,0.0,1.0
2012-05-17,20.35,21.11,20.345,21.11,399100,18.0638181964299,18.7384374509403,18.0593799118607,18.7384374509403,449610.647742522,0.0,1.0
2012-05-18,20.18,20.5152,20.14,20.45,159900,17.9129165210789,18.2104591185945,17.8774102445257,18.1525838878128,180137.16505645,0.0,1.0
2012-05-21,20.63,20.66,20.12,20.19,241800,18.3123621323021,18.338991839717,17.8596571062491,17.9217930902172,272402.542280486,0.0,1.0
2012-05-22,20.73,20.93,20.65,20.7,139000,18.4011278236851,18.578659206451,18.3301152705787,18.3744981162702,156592.032162893,0.0,1.0
2012-05-23,20.92,20.97,20.49,20.59,247000,18.5697826373127,18.6141654830042,18.188090164366,18.2768558557489,278260.661469313,0.0,1.0
2012-05-24,20.97,21.0349,20.81,20.96,98300,18.6141654830042,18.6717744167117,18.4721403767914,18.6052889138659,110740.983896492,0.0,1.0
2012-05-25,21.04,21.11,20.97,20.97,104000,18.6763014669722,18.7384374509403,18.6141654830042,18.6141654830042,117162.383776553,0.0,1.0
2012-05-29,21.34,21.37,21.1085,21.24,180400,18.9425985411211,18.9692282485359,18.7371059655695,18.8538328497381,203231.67339702,0.0,1.0
2012-05-30,20.91,21.12,20.82,21.12,124500,18.5609060681744,18.7473140200786,18.4810169459297,18.7473140200786,140256.892117123,0.0,1.0
2012-05-31,20.79,20.9082,20.54,20.87,316300,18.4543872385148,18.5593082857295,18.2324730100575,18.5253997916212,356331.365274268,0.0,1.0
2012-06-01,20.06,20.42,20.0,20.33,180300,17.8063976914193,18.1259541803979,17.7531382765896,18.0460650581533,203119.017258775,0.0,1.0
2012-06-04,20.01,20.18,19.776,20.12,2096600,17.7620148457279,17.9129165210789,17.5543031278918,17.8596571062491,2361948.59448001,0.0,1.0
2012-06-05,20.24,20.3,19.9,19.92,540600,17.9661759359086,18.0194353507384,17.6643725852066,17.6821257234832,609019.083361584,0.0,1.0
2012-06-06,20.67,20.74,20.42,20.43,209300,18.3478684088553,18.4100043928234,18.1259541803979,18.1348307495362,235789.297350313,0.0,1.0
2012-06-07,20.57,21.07,20.51,20.91,178200,18.2591027174724,18.7029311743871,18.2058433026426,18.5609060681744,200753.238355593,0.0,1.0
2012-06-08,20.78,20.83,20.3995,20.3995,133600,18.4455106693766,18.489893515068,18.1077572136644,18.1077572136644,150508.600697572,0.0,1.0
2012-06-11,20.32,21.11,20.31,20.95,544700,18.037188489015,18.7384374509403,18.0283119198767,18.5964123447276,613637.985029696,0.0,1.0
2012-06-12,20.56,20.6,20.256,20.38,91100,18.2502261483341,18.2857324248872,17.9803784465299,18.0904479038448,102629.74194273,0.0,1.0
2012-06-13,20.12,20.49,20.07,20.49,117800,17.8596571062491,18.188090164366,17.8152742605576,18.188090164366,132708.930854596,0.0,1.0
2012-06-14,20.3,20.37,20.12,20.13,157000,18.0194353507384,18.0815713347065,17.8596571062491,17.8685336753874,176870.137047296,0.0,1.0
2012-06-15,20.55,20.56,20.33,20.34,93500,18.2413495791958,18.2502261483341,18.0460650581533,18.0549416272916,105333.489260651,0.0,1.0
2012-06-18,20.66,20.6976,20.37,20.43,161300,18.338991839717,18.372367739677,18.0815713347065,18.1348307495362,181714.350991904,0.0,1.0
2012-06-19,20.95,21.02,20.782,20.782,119600,18.5964123447276,18.6585483286956,18.4472859832042,18.4472859832042,134736.741343036,0.0,1.0
2012-06-20,20.97,21.07,20.82,21.0,172200,18.6141654830042,18.7029311743871,18.4810169459297,18.640795190419,193993.870060792,0.0,1.0
2012-06-21,20.38,20.9,20.36,20.9,164600,18.1614604569511,18.624853952418,18.1436376302024,18.624853952418,184706.951731742,0.08,1.0
2012-06-22,20.44,20.48,20.35,20.45,240000,18.2149289371973,18.2505745906947,18.134726216828,18.2238403505717,269317.548090024,0.0,1.0
2012-06-25,20.02,20.21,19.945,20.17,188700,17.8406495754741,18.009966429587,17.7738139751663,17.9743207760895,211750.922185781,0.0,1.0
2012-06-26,20.18,20.2499,19.94,20.07,500500,17.9832321894639,18.0455229689507,17.7693582684792,17.8852066423459,561639.303412736,0.0,1.0
2012-06-27,20.08,20.19,19.994,20.19,181100,17.8941180557202,17.9921436028382,17.8174799007007,17.9921436028382,203222.533162931,0.0,1.0
2012-06-28,20.03,20.0797,19.783,19.95,111700,17.8495609888484,17.893850713319,17.6294490785017,17.7782696818535,125344.875506899,0.0,1.0
2012-06-29,20.54,20.54,20.2648,20.53,461500,18.3040430709409,18.3040430709409,18.0588009748785,18.2951316575666,517875.201848109,0.0,1.0
2012-07-02,20.61,20.7,20.46,20.59,607500,18.3664229645615,18.4466256849307,18.232751763946,18.3486001378127,681710.043602871,0.0,1.0
2012-07-03,20.73,20.77,20.54,20.54,104200,18.4733599250538,18.5090055785513,18.3040430709409,18.3040430709409,116928.702129085,0.0,1.0
2012-07-05,20.85,20.96,20.6688,20.82,698300,18.5802968855462,18.6783224326642,18.4188220752027,18.5535626454231,783601.84929693,0.0,1.0
2012-07-06,20.69,20.744,20.56,20.64,207600,18.4377142715564,18.4858359037779,18.3218658976896,18.3931572046845,232959.67909787,0.0,1.0
2012-07-09,20.56,20.6309,20.44,20.63,988600,18.3218658976896,18.3850478185139,18.2149289371973,18.3842457913102,1109363.86684083,0.0,1.0
2012-07-10,20.42,20.719,20.3001,20.64,173900,18.1971061104486,18.463557370342,18.09025826409,18.3931572046845,195143.006720229,0.0,1.0
2012-07-11,20.24,20.4,20.11,20.38,163800,18.03670066971,18.1792832836998,17.9208522958433,18.1614604569511,183809.226571442,0.0,1.0
2012-07-12,20.11,20.18,19.8926,20.0982,150000,17.9208522958433,17.9832321894639,17.7271181690847,17.9103368280616,168323.467556265,0.0,1.0
2012-07-13,20.4,20.43,20.15,20.209,65200,18.1792832836998,18.2060175238229,17.9564979493408,18.0090752882495,73164.6005644567,0.0,1.0
2012-07-16,20.31,20.42,20.23,20.32,269400,18.0990805633306,18.1971061104486,18.0277892563357,18.1079919767049,302308.947731051,0.0,1.0
2012-07-17,20.52,20.559,20.26,20.34,183200,18.2862202441922,18.3209747563522,18.0545234964588,18.1258148034537,205579.061708718,0.0,1.0
2012-07-18,20.67,20.74,20.46,20.46,156500,18.4198914448076,18.4822713384282,18.232751763946,18.232751763946,175617.484483703,0.0,1.0
2012-07-19,20.8,20.92,20.6601,20.77,128700,18.5357398186744,18.6426767791667,18.411069145567,18.5090055785513,144421.535163275,0.0,1.0
2012-07-20,20.5,20.68,20.5,20.68,126900,18.2683974174435,18.428802858182,18.2683974174435,18.428802858182,142401.6535526,0.0,1.0
2012-07-23,20.22,20.27,20.03,20.25,96800,18.0188778429613,18.0634349098331,17.8495609888484,18.0456120830844,108624.74439631,0.0,1.0
2012-07-24,19.99,20.21,19.85,20.21,227600,17.813915335351,18.009966429587,17.6891555481099,18.009966429587,255402.808105372,0.0,1.0
2012-07-25,19.94,20.0756,19.881,20.03,290600,17.7693582684792,17.8901970338355,17.7167809295704,17.8495609888484,326098.664479003,0.0,1.0
2012-07-26,20.255,20.2994,20.048,20.26,93900,18.0500677897716,18.0896344651538,17.8656015329223,18.0545234964588,105370.490690222,0.0,1.0
2012-07-27,20.71,20.77,20.42,20.45,117700,18.4555370983051,18.5090055785513,18.1971061104486,18.2238403505717,132077.814209149,0.0,1.0
2012-07-30,20.67,20.773,20.5744,20.69,246600,18.4198914448076,18.5116790025636,18.3346983329487,18.4377142715564,276723.7806625,0.0,1.0
2012-07-31,20.51,20.62,20.4906,20.6,158000,18.2773088308178,18.3753343779358,18.2600206888716,18.3575115511871,177300.719159266,0.0,1.0
2012-08-01,20.34,20.638,20.33,20.58,120800,18.1258148034537,18.3913749220097,18.1169033900793,18.3396887244384,135556.499205312,0.0,1.0
2012-08-02,20.34,20.45,20.2,20.21,81800,18.1258148034537,18.2238403505717,18.0010550162126,18.009966429587,91792.397640683,0.0,1.0
2012-08-03,20.79,20.82,20.59,20.59,83500,18.5268284053,18.5535626454231,18.3486001378127,18.3486001378127,93700.0636063207,0.0,1.0
2012-08-06,20.86,20.9298,20.78,20.8,96700,18.5892082989205,18.6514099642736,18.5179169919256,18.5357398186744,108512.528751272,0.0,1.0
2012-08-07,21.14,21.2399,20.96,20.96,103000,18.8387278734027,18.9277528930126,18.6783224326642,18.6783224326642,115582.114388635,0.0,1.0
2012-08-08,21.14,21.178,20.99,20.99,62600,18.8387278734027,18.8725912442253,18.7050566727872,18.7050566727872,70246.9937934812,0.0,1.0
2012-08-09,21.17,21.23,21.13,21.14,62300,18.8654621135258,18.9189305937719,18.8298164600283,18.8387278734027,69910.3468583686,0.0,1.0
2012-08-10,21.12,21.14,21.0,21.13,118000,18.820905046654,18.8387278734027,18.7139680861616,18.8298164600283,132414.461144261,0.0,1.0
2012-08-13,21.19,21.19,21.0105,21.11,97500,18.8832849402745,18.8832849402745,18.7233250702047,18.8119936332796,109410.253911572,0.0,1.0
2012-08-14,21.18,21.29,21.12,21.26,62500,18.8743735269001,18.9723990740181,18.820905046654,18.945664833895,70134.7781484438,0.0,1.0
2012-08-15,21.18,21.2365,21.12,21.12,71700,18.8743735269001,18.9247230124653,18.820905046654,18.820905046654,80458.6174918948,0.0,1.0
2012-08-16,21.423,21.4805,21.17,21.17,89000,19.0909208718971,19.1421614987997,18.8654621135258,18.8654621135258,99871.9240833841,0.0,1.0
2012-08-17,21.61,21.6262,21.446,21.46,42800,19.2575643019977,19.2720007916642,19.1114171226582,19.1238931013823,48028.2960760543,0.0,1.0
2012-08-20,21.49,21.57,21.41,21.54,247900,19.1506273415054,19.2219186485003,19.0793360345105,19.1951844083772,278182.584047987,0.0,1.0
2012-08-21,21.52,21.651,21.45,21.53,60700,19.1773615816285,19.2941010968326,19.1149816880079,19.1862729950028,68114.8965377684,0.0,1.0
2012-08-22,21.55,21.6,21.46,21.46,217300,19.2040958217516,19.2486528886234,19.1238931013823,19.1238931013823,243844.596666508,0.0,1.0
2012-08-23,21.3,21.49,21.27,21.49,184400,18.9813104873925,19.1506273415054,18.9545762472694,19.1506273415054,206925.649449168,0.0,1.0
2012-08-24,21.43,21.4425,21.24,21.27,115900,19.0971588612592,19.1082981279772,18.9278420071463,18.9545762472694,130057.932598474,0.0,1.0
2012-08-27,21.36,21.49,21.35,21.49,44200,19.0347789676387,19.1506273415054,19.0258675542643,19.1506273415054,49599.3151065793,0.0,1.0
2012-08-28,21.47,21.5098,21.37,21.42,63300,19.1328045147566,19.1682719399866,19.043690381013,19.0882474478848,71032.503308744,0.0,1.0
2012-08-29,21.55,21.5999,21.4568,21.46,62400,19.2040958217516,19.2485637744896,19.1210414491025,19.1238931013823,70022.562503406,0.0,1.0
2012-08-30,21.5,21.5505,21.4001,21.47,152900,19.1595387548797,19.2045413924203,19.0705137352699,19.1328045147566,171577.721262353,0.0,1.0
2012-08-31,21.58,21.6588,21.4654,21.6,56400,19.2308300618746,19.3010519992646,19.1287052646044,19.2486528886234,63289.6238011557,0.0,1.0
2012-09-04,21.63,21.71,21.4023,21.55,54000,19.2753871287464,19.3466784357414,19.0724742462122,19.2040958217516,60596.4483202555,0.0,1.0
2012-09-05,21.63,21.7,21.58,21.63,48900,19.2753871287464,19.337767022367,19.2308300618746,19.2753871287464,54873.4504233425,0.0,1.0
2012-09-06,22.13,22.14,21.76,21.76,73300,19.7209577974646,19.7298692108389,19.3912355026132,19.3912355026132,82254.0678124947,0.0,1.0
2012-09-07,22.26,22.29,22.09,22.21,573200,19.8368061713313,19.8635404114544,19.6853121439671,19.7922491044595,643220.077355007,0.0,1.0
2012-09-10,22.17,22.33,22.17,22.25,359700,19.756603450962,19.8991860649518,19.756603450962,19.8278947579569,403639.675199924,0.0,1.0
2012-09-11,22.19,22.25,22.14,22.17,255800,19.7744262777108,19.8278947579569,19.7298692108389,19.756603450962,287047.62000595,0.0,1.0
2012-09-12,22.3,22.3201,22.21,22.24,165400,19.8724518248288,19.8903637657112,19.7922491044595,19.8189833445826,185604.676892041,0.0,1.0
2012-09-13,22.54,22.61,22.21,22.27,213900,20.0863257458135,20.148705639434,19.7922491044595,19.8457175847057,240029.264735233,0.0,1.0
2012-09-14,22.76,22.8499,22.598,22.62,158600,20.2823768400494,20.362490446285,20.1380119433848,20.1576170528084,177974.013029491,0.0,1.0
2012-09-17,22.6,22.71,22.5317,22.71,71900,20.1397942260596,20.2378197731776,20.0789292727127,20.2378197731776,80683.0487819698,0.0,1.0
2012-09-18,22.39,22.5,22.32,22.5,82500,19.952654545198,20.050680092316,19.8902746515775,20.050680092316,92577.9071559458,0.0,1.0
2012-09-19,22.62,22.67,22.3816,22.43,120600,20.1576170528084,20.2021741196802,19.9451689579635,19.9883001986955,135332.067915237,0.0,1.0
2012-09-20,22.547,22.5688,22.443,22.52,36400,20.0925637351755,20.1119906163316,19.9998850360821,20.0685029190647,40846.4947936536,0.0,1.0
2012-09-21,22.4894,22.71,22.4894,22.67,55500,20.0412339941392,20.2378197731776,20.0412339941392,20.2021741196802,62279.682995818,0.0,1.0
2012-09-24,22.36,22.47,22.34,22.47,64800,19.9259203050749,20.0239458521929,19.9080974783262,20.0239458521929,72715.7379843065,0.0,1.0
2012-09-25,22.03,22.47,22.02,22.47,120900,19.631843663721,20.0239458521929,19.6229322503466,20.0239458521929,135668.714850349,0.0,1.0
2012-09-26,21.9158,22.0,21.793,21.98,44900,19.5300753229857,19.6051094235979,19.4206431667486,19.5872865968491,50384.8246218421,0.0,1.0
2012-09-27,22.12,22.18,21.924,21.9245,96200,19.7120463840902,19.7655148643364,19.5373826819527,19.5378282526214,107951.450526085,0.0,1.0
2012-09-28,22.04,22.13,21.89,22.04,66000,19.6407550770953,19.7209577974646,19.5070838764799,19.6407550770953,74062.3257247567,0.0,1.0
2012-10-01,22.11,22.31,22.05,22.12,84000,19.7031349707159,19.8813632382031,19.6496664904697,19.7120463840902,94261.1418315082,0.0,1.0
2012-10-02,22.1483,22.222,22.06,22.18,69700,19.7372656839397,19.8029428005087,19.658577903844,19.7655148643364,78214.3045911443,0.0,1.0
2012-10-03,22.27,22.3355,22.1505,22.17,99200,19.8457175847057,19.9040873423077,19.739226194882,19.756603450962,111317.91987721,0.0,1.0
2012-10-04,22.54,22.5485,22.35,22.35,33600,20.0863257458135,20.0939004471817,19.9170088917006,19.9170088917006,37704.4567326033,0.0,1.0
2012-10-05,22.59,22.772,22.51,22.64,68300,20.1308828126853,20.2930705360987,20.0595915056904,20.1754398795571,76643.2855606192,0.0,1.0
2012-10-08,22.5,22.6099,22.48,22.5,39700,20.050680092316,20.1486165253002,20.0328572655673,20.050680092316,44549.6110798915,0.0,1.0
2012-10-09,22.2,22.5,22.1938,22.48,97100,19.7833376910851,20.050680092316,19.777812614793,20.0328572655673,108961.391331422,0.0,1.0
2012-10-10,22.08,22.27,22.0749,22.27,49800,19.6764007305928,19.8457175847057,19.6718559097718,19.8457175847057,55883.3912286799,0.0,1.0
2012-10-11,22.11,22.35,22.096,22.28,72400,19.7031349707159,19.9170088917006,19.6906589919918,19.85462899808,81244.127007157,0.0,1.0
2012-10-12,22.05,22.19,21.9944,22.1,36700,19.6496664904697,19.7744262777108,19.6001190321082,19.6942235573415,41183.1417287661,0.0,1.0
2012-10-15,22.28,22.28,22.05,22.1,50600,19.85462899808,19.85462899808,19.6496664904697,19.6942235573415,56781.1163889801,0.0,1.0
2012-10-16,22.56,22.56,22.3602,22.3602,134200,20.1041485725622,20.1041485725622,19.9260985333424,19.9260985333424,150593.395640338,0.0,1.0
2012-10-17,22.69,22.77,22.5502,22.5502,63300,20.2199969464289,20.2912882534238,20.0954153874553,20.0954153874553,71032.5033087438,0.0,1.0
2012-10-18,22.82,22.849,22.62,22.62,41900,20.3358453202956,20.3616884190813,20.1576170528084,20.1576170528084,47018.3552707167,0.0,1.0
2012-10-19,22.4765,22.76,22.37,22.76,51300,20.0297382708863,20.2823768400494,19.9348317184493,20.2823768400494,57566.6259042425,0.0,1.0
2012-10-22,22.36,22.47,22.203,22.47,35700,19.9259203050749,20.0239458521929,19.7860111150974,20.0239458521929,40060.9852783911,0.0,1.0
2012-10-23,22.14,22.24,21.9301,22.24,111300,19.7298692108389,19.8189833445826,19.5428186441111,19.8189833445826,124896.012926749,0.0,1.0
2012-10-24,22.07,22.21,22.06,22.21,59900,19.6674893172184,19.7922491044595,19.658577903844,19.7922491044595,67217.1713774685,0.0,1.0
2012-10-25,21.99,22.2201,21.92,22.22,46400,19.5961980102235,19.8012496319676,19.533818116603,19.8011605178338,52068.0592974046,0.0,1.0
2012-10-26,22.0,22.09,21.86,21.97,37300,19.6051094235979,19.6853121439671,19.4803496363568,19.5783751834748,41856.4355989911,0.0,1.0
2012-10-31,22.25,22.27,22.06,22.16,1258800,19.8278947579569,19.8457175847057,19.658577903844,19.7476920375877,1412570.53973218,0.0,1.0
2012-11-01,22.68,22.69,22.28,22.28,130600,20.2110855330545,20.2199969464289,19.85462899808,19.85462899808,146553.632418988,0.0,1.0
2012-11-02,22.46,22.7499,22.4541,22.74,85700,20.0150344388186,20.2733763125413,20.0097767049277,20.2645540133007,96168.8077971458,0.0,1.0
2012-11-05,22.52,22.53,22.36,22.45,93300,20.0685029190647,20.0774143324391,19.9259203050749,20.0061230254442,104697.196819997,0.0,1.0
2012-11-06,22.72,22.76,22.587,22.67,520600,20.246731186552,20.2823768400494,20.128209388673,20.2021741196802,584194.648065276,0.0,1.0
2012-11-07,22.31,22.61,22.17,22.43,165600,19.8813632382031,20.148705639434,19.756603450962,19.9883001986955,185829.108182117,0.0,1.0
2012-11-08,21.93,22.38,21.93,22.37,116400,19.5427295299773,19.9437431318236,19.5427295299773,19.9348317184493,130619.010823662,0.0,1.0
2012-11-09,21.92,22.1026,21.67,21.82,77100,19.533818116603,19.6965405248188,19.3110327822439,19.4447039828593,86518.26232392,0.0,1.0
2012-11-12,21.84,21.994,21.82,21.99,181900,19.4625268096081,19.5997625755733,19.4447039828593,19.5961980102235,204120.25832323,0.0,1.0
2012-11-13,21.87,22.04,21.5,21.81,150600,19.4892610497312,19.6407550770953,19.1595387548797,19.435792569485,168996.76142649,0.0,1.0
2012-11-14,21.5299,22.006,21.48,21.99,198300,19.1861838808691,19.6104562716225,19.141715928131,19.5961980102235,222523.624109382,0.0,1.0
2012-11-15,21.48,21.6,21.35,21.49,424800,19.141715928131,19.2486528886234,19.0258675542643,19.1506273415054,476692.060119343,0.0,1.0
2012-11-16,21.72,21.76,21.49,21.67,96200,19.3555898491157,19.3912355026132,19.1506273415054,19.3110327822439,107951.450526085,0.0,1.0
2012-11-19,22.22,22.22,21.82,22.02,698500,19.8011605178338,19.8011605178338,19.4447039828593,19.6229322503466,783826.280587009,0.0,1.0
2012-11-20,22.31,22.37,22.145,22.2,172100,19.8813632382031,19.9348317184493,19.7343249175261,19.7833376910851,193123.125109555,0.0,1.0
2012-11-21,22.36,22.3999,22.2601,22.31,52700,19.9259203050749,19.9614768444386,19.836895285465,19.8813632382031,59137.6449347678,0.0,1.0
2012-11-23,22.64,22.64,22.46,22.46,47400,20.1754398795571,20.1754398795571,20.0150344388186,20.0150344388186,53190.2157477797,0.0,1.0
2012-11-26,22.55,22.657,22.42,22.57,142700,20.0952371591878,20.1905892822935,19.9793887853211,20.1130599859365,160131.725468527,0.0,1.0
2012-11-27,22.47,22.63,22.46,22.53,65400,20.0239458521929,20.1665284661827,20.0150344388186,20.0774143324391,73389.0318545316,0.0,1.0
2012-11-28,22.79,22.79,22.3401,22.39,70600,20.3091110801725,20.3091110801725,19.9081865924599,19.952654545198,79224.2453964821,0.0,1.0
2012-11-29,22.83,22.98,22.6645,22.98,97700,20.34475673367,20.4784279342854,20.1972728423243,20.4784279342854,109634.685201647,0.0,1.0
2012-11-30,22.82,22.8499,22.71,22.82,61500,20.3358453202956,20.362490446285,20.2378197731776,20.3358453202956,69012.6216980687,0.0,1.0
2012-12-03,22.76,22.99,22.73,22.96,1067100,20.2823768400494,20.4873393476598,20.2556425999263,20.4606051075367,1197453.14819527,0.0,1.0
2012-12-04,22.62,22.71,22.52,22.71,133300,20.1576170528084,20.2378197731776,20.0685029190647,20.2378197731776,149583.454835,0.0,1.0
2012-12-05,22.56,22.669,22.3906,22.59,148600,20.1041485725622,20.2012829783427,19.9531892300005,20.1308828126853,166752.44852574,0.0,1.0
2012-12-06,22.66,22.66,22.24,22.32,80300,20.1932627063058,20.1932627063058,19.8189833445826,19.8902746515775,90109.1629651205,0.0,1.0
2012-12-07,22.73,22.7599,22.603,22.71,82600,20.2556425999263,20.2822877259157,20.1424676500719,20.2378197731776,92690.1228009834,0.0,1.0
2012-12-10,22.6,22.6899,22.56,22.68,1158800,20.1397942260596,20.2199078322952,20.1041485725622,20.2110855330545,1300354.89469467,0.0,1.0
2012-12-11,22.63,22.78,22.579,22.78,110000,20.1665284661827,20.3001996667982,20.1210802579735,20.3001996667982,123437.209541261,0.0,1.0
2012-12-12,22.6275,22.76,22.59,22.71,398100,20.1643006128391,20.2823768400494,20.1308828126853,20.2378197731776,446730.482894328,0.0,1.0
2012-12-13,22.49,22.726,22.434,22.57,232900,20.0417686789416,20.2520780345766,19.9918647640452,20.1130599859365,261350.237292361,0.0,1.0
2012-12-14,22.3932,22.5189,22.34,22.42,78800,19.9555061974778,20.0675226635935,19.9080974783262,19.9793887853211,88425.9282895579,0.0,1.0
2012-12-17,22.69,22.69,22.43,22.43,775700,20.2199969464289,20.2199969464289,19.9883001986955,19.9883001986955,870456.758555965,0.0,1.0
2012-12-18,22.99,23.02,22.49,22.55,224900,20.4873393476598,20.5140735877829,20.0417686789416,20.0952371591878,252372.98568936,0.0,1.0
2012-12-19,22.97,23.1199,22.97,23.1,252600,20.469516520911,20.6030986073927,20.469516520911,20.5853648947778,283456.719364751,0.0,1.0
2012-12-20,22.98,22.98,22.8301,22.94,72300,20.4784279342854,20.4784279342854,20.3448458478037,20.442782280788,81131.9113621197,0.0,1.0
2012-12-21,22.49,22.55,22.28,22.28,188600,20.260632991416,20.3146853693388,20.071449668686,20.071449668686,209352.491691503,0.2456,1.0
2012-12-24,22.45,22.51,22.43,22.44,158500,20.2245980728008,20.2786504507236,20.2065806134931,20.2155893431469,175940.455636814,0.0,1.0
2012-12-26,22.18,22.572,22.16,22.47,548200,19.9813623721479,20.3345045745772,19.9633449128403,20.2426155321084,608520.869275089,0.0,1.0
2012-12-27,22.3,22.32,21.97,22.24,182800,20.0894671279936,20.1074845873012,19.7921790494179,20.0354147500708,202914.292053058,0.0,1.0
2012-12-28,22.14,22.3002,22.12,22.19,105300,19.9453274535327,20.0896473025867,19.9273099942251,19.9903711018017,116886.624470388,0.0,1.0
2012-12-31,22.6,22.64,22.0754,22.17,496300,20.3597290176079,20.3957639362231,19.8871310599691,19.9723536424941,550910.08285521,0.0,1.0
2013-01-02,23.04,23.13,22.85,23.13,295800,20.7561131223755,20.8371916892598,20.5849472589531,20.8371916892598,328348.181560691,0.0,1.0
2013-01-03,23.12,23.27,23.0,23.0,148800,20.8281829596059,20.9633139044131,20.7200782037602,20.7200782037602,165173.121758726,0.0,1.0
2013-01-04,23.25,23.29,23.081,23.15,218800,20.9452964451055,20.9813313637207,20.7930489139561,20.8552091485674,242875.531188233,0.0,1.0
2013-01-07,23.19,23.2199,23.086,23.16,148900,20.8912440671826,20.9181801688475,20.797553278783,20.8642178782212,165284.125200768,0.0,1.0
2013-01-08,23.18,23.255,23.07,23.14,93000,20.8822353375288,20.9498008099324,20.7831393113369,20.8462004189136,103233.201099203,0.0,1.0
2013-01-09,23.3,23.367,23.2202,23.26,116600,20.9903400933745,21.050698582055,20.9184504307371,20.9543051747593,129430.013421152,0.0,1.0
2013-01-10,23.35,23.35,23.211,23.34,177400,21.0353837416435,21.0353837416435,20.9101623994556,21.0263750119897,196920.106182782,0.0,1.0
2013-01-11,23.34,23.3899,23.254,23.36,80500,21.0263750119897,21.0713285729622,20.948899936967,21.0443924712974,89357.7708439342,0.0,1.0
2013-01-14,23.43,23.46,23.19,23.19,107400,21.107453578874,21.1344797678354,20.8912440671826,20.8912440671826,119217.696753274,0.0,1.0
2013-01-15,23.61,23.65,23.34,23.34,75700,21.2696107126426,21.3056456312578,21.0263750119897,21.0263750119897,84029.6056259106,0.0,1.0
2013-01-16,23.56,23.609,23.41,23.41,120400,21.2245670643735,21.2687098396772,21.0894361195664,21.0894361195664,133648.144218754,0.0,1.0
2013-01-17,23.74,23.8099,23.63,23.63,143800,21.3867241981421,21.4496952184222,21.2876281719502,21.2876281719502,159622.949656617,0.0,1.0
2013-01-18,23.76,23.8198,23.6215,23.74,145300,21.4047416574497,21.4586138607795,21.2799707517445,21.3867241981421,161288.00128725,0.0,1.0
2013-01-22,23.77,23.77,23.6101,23.74,63500,21.4137503871035,21.4137503871035,21.2697007999391,21.3867241981421,70487.1856967679,0.0,1.0
2013-01-23,23.8,23.812,23.63,23.75,97900,21.4407765760649,21.4515870516495,21.2876281719502,21.3957329277959,108672.369759269,0.0,1.0
2013-01-24,24.13,24.2199,23.824,23.93,86900,21.7380646546406,21.8190531342284,21.4623975272341,21.5578900615645,96461.9911346321,0.0,1.0
2013-01-25,24.49,24.49,24.19,24.19,92300,22.0623789221777,22.0623789221777,21.7921170325635,21.7921170325635,102456.177004908,0.0,1.0
2013-01-28,24.35,24.5098,24.29,24.49,433900,21.9362567070244,22.0802162068923,21.8822043291016,22.0623789221777,481643.935020907,0.0,1.0
2013-01-29,24.4,24.4,24.22,24.31,113600,21.9813003552935,21.9813003552935,21.8191432215249,21.9002217884092,126099.910159887,0.0,1.0
2013-01-30,24.21,24.3999,24.201,24.37,101500,21.8101344918711,21.9812102679969,21.8020266351827,21.954274166332,112668.493672786,0.0,1.0
2013-01-31,24.279,24.3,24.07,24.15,126400,21.8722947264824,21.8912130587554,21.6840122767178,21.7560821139482,140308.350741283,0.0,1.0
2013-02-01,24.44,24.71,24.21,24.37,937800,22.0173352739087,22.2605709745615,21.8101344918711,21.954274166332,1040990.27947132,0.0,1.0
2013-02-04,24.15,24.413,24.12,24.34,192600,21.7560821139482,21.9930117038434,21.7290559249868,21.9272479773706,213792.629373189,0.0,1.0
2013-02-05,24.45,24.49,24.276,24.29,110200,22.0263440035625,22.0623789221777,21.8695921075862,21.8822043291016,122325.793130454,0.0,1.0
2013-02-06,24.56,24.6,24.36,24.36,398400,22.1254400297544,22.1614749483696,21.9452654366782,21.9452654366782,442237.713095942,0.0,1.0
2013-02-07,24.63,24.6805,24.39,24.62,87500,22.1885011373311,22.2339952220828,21.9722916256397,22.1794924076773,97128.0117868847,0.0,1.0
2013-02-08,24.81,24.82,24.65,24.65,118100,22.3506582710996,22.3596670007534,22.2065185966387,22.2065185966387,131095.065051784,0.0,1.0
2013-02-11,24.78,24.84,24.7048,24.79,48700,22.3236320821382,22.3776844600611,22.2558864351416,22.332640811792,54058.6762745291,0.0,1.0
2013-02-12,24.94,24.99,24.83,24.85,48100,22.4677717565991,22.5128154048682,22.3686757304072,22.3866931897149,53392.6556222762,0.0,1.0
2013-02-13,24.96,25.069,24.91,24.9804,72200,22.4857892159068,22.5839843691333,22.4407455676377,22.5041670244005,80144.4851544351,0.0,1.0
2013-02-14,24.95,24.97,24.85,24.899,175700,22.476780486253,22.4947979455606,22.3866931897149,22.4308359650185,195033.047668064,0.0,1.0
2013-02-15,24.95,25.11,24.872,24.93,132800,22.476780486253,22.6209201607139,22.4065123949532,22.4587630269453,147412.57103198,0.0,1.0
2013-02-19,25.0565,25.15,24.9485,25.15,157400,22.572723457066,22.6569550793291,22.4754291768049,22.6569550793291,174719.417774351,0.0,1.0
2013-02-20,24.61,25.0516,24.61,25.05,118200,22.1704836780235,22.5683091795356,22.1704836780235,22.566867782791,131206.068493826,0.0,1.0
2013-02-21,24.3,24.54,24.17,24.54,163400,21.8912130587554,22.1074225704468,21.7740995732559,22.1074225704468,181379.62429688,0.0,1.0
2013-02-22,24.44,24.47,24.26,24.42,137500,22.0173352739087,22.0443614628701,21.8551781401401,21.9993178146011,152629.732807962,0.0,1.0
2013-02-25,24.001,24.56,24.001,24.54,79400,21.6218520421065,22.1254400297544,21.6218520421065,22.1074225704468,88136.7329814703,0.0,1.0
2013-02-26,24.2,24.25,23.9135,24.11,113800,21.8011257622173,21.8461694104863,21.5430256576357,21.720047195333,126321.917043971,0.0,1.0
2013-02-27,24.55,24.63,23.81,24.23,155200,22.1164313001006,22.1885011373311,21.4497853057187,21.8281519511787,172277.342049423,0.0,1.0
2013-02-28,24.61,24.75,24.52,24.52,91700,22.1704836780235,22.2966058931768,22.0894051111392,22.0894051111392,101790.156352655,0.0,1.0
2013-03-01,24.64,24.7097,24.434,24.54,973700,22.1975098669849,22.2603007126719,22.0119300361164,22.1074225704468,1080840.51516445,0.0,1.0
2013-03-04,24.806,24.82,24.501,24.62,50100,22.3470547792381,22.3596670007534,22.0722885247969,22.1794924076773,55612.7244631192,0.0,1.0
2013-03-05,25.08,25.13,24.9,24.9,67100,22.5938939717525,22.6389376200215,22.4317368379839,22.4317368379839,74483.3096102853,0.0,1.0
2013-03-06,25.08,25.2464,25.0742,25.14,110700,22.5938939717525,22.7437992331918,22.5886689085533,22.6479463496753,122880.810340664,0.0,1.0
2013-03-07,25.18,25.2,25.07,25.12,93700,22.6839812682906,22.7019987275982,22.5848852420987,22.6299288903677,104010.225193498,0.0,1.0
2013-03-08,25.38,25.394,25.13,25.29,57000,22.8641558613667,22.8767680828821,22.6389376200215,22.7830772944824,63271.9619640279,0.0,1.0
2013-03-11,25.41,25.42,25.3,25.3,56400,22.8911820503282,22.900190779982,22.7920860241363,22.7920860241363,62605.9413117748,0.0,1.0
2013-03-12,25.3,25.46,25.23,25.46,70500,22.7920860241363,22.9362256985972,22.7290249165596,22.9362256985972,78257.4266397185,0.0,1.0
2013-03-13,25.51,25.51,25.293,25.37,99200,22.9812693468662,22.9812693468662,22.7857799133786,22.8551471317129,110115.414505817,0.0,1.0
2013-03-14,25.56,25.59,25.486,25.59,52800,23.0263129951353,23.0533391840967,22.9596483956971,23.0533391840967,58609.8173982573,0.0,1.0
2013-03-15,25.45,25.67,25.399,25.67,41700,22.9272169689434,23.1254090213272,22.881272447709,23.1254090213272,46288.4353315782,0.0,1.0
2013-03-18,25.29,25.4,25.1802,25.33,59300,22.7830772944824,22.8821733206743,22.6841614428836,22.8191122130977,65825.0411309975,0.0,1.0
2013-03-19,25.1,25.41,24.94,25.41,78200,22.6119114310601,22.8911820503282,22.4677717565991,22.8911820503282,86804.6916769645,0.0,1.0
2013-03-20,25.48,25.51,25.26,25.26,88200,22.9542431579048,22.9812693468662,22.756051105521,22.756051105521,97905.03588118,0.0,1.0
2013-03-21,25.2,25.415,25.07,25.34,121300,22.7132596396654,22.9070434024642,22.5960880621592,22.8394444154413,134580.419036897,0.0125,1.0
2013-03-22,25.36,25.41,25.28,25.35,63200,22.8574708119808,22.9025368033293,22.7853652258231,22.8484576137111,70119.3939252419,0.0,1.0
2013-03-25,25.35,25.5526,25.2137,25.4,70600,22.8484576137111,23.0310650106554,22.7256077212949,22.8935236050596,78329.5761253493,0.0,1.0
2013-03-26,25.48,25.4946,25.3101,25.44,55300,22.9656291912173,22.978788460691,22.8124949526149,22.9295763981384,61354.4696845866,0.0,1.0
2013-03-27,25.57,25.5845,25.281,25.38,66800,23.0467479756446,23.0598171131357,22.7862665456501,22.8754972085202,74113.5366171863,0.0,1.0
2013-03-28,25.69,25.69,25.58,25.64,61900,23.1549063548811,23.1549063548811,23.0557611739143,23.1098403635326,68677.0646198178,0.0,1.0
2013-04-01,25.42,25.72,25.36,25.66,71500,22.911550001599,23.1819459496903,22.8574708119808,23.127866760072,79328.1117983355,0.0,1.0
2013-04-02,25.49,25.61,25.421,25.51,55900,22.974642389487,23.0828007687235,22.912451321426,22.9926687860264,62020.160133244,0.0,1.0
2013-04-03,25.138,25.54,25.018,25.48,103900,22.6573778103932,23.0197083808355,22.5492194311567,22.9656291912173,115275.396025833,0.0,1.0
2013-04-04,25.25,25.25,25.0701,25.1,63900,22.758325631014,22.758325631014,22.5961781941419,22.6231276569683,70896.0327820088,0.0,1.0
2013-04-05,25.19,25.219,24.7608,25.13,59600,22.7042464413957,22.7303847163779,22.3173999716598,22.6501672517775,66125.2512332979,0.0,1.0
2013-04-08,25.48,25.48,25.12,25.19,190400,22.9656291912173,22.9656291912173,22.6411540535078,22.7042464413957,211245.769040602,0.0,1.0
2013-04-09,25.44,25.52,25.3161,25.52,43500,22.9295763981384,23.0016819842961,22.8179028715767,23.0016819842961,48262.5575276587,0.0,1.0
2013-04-10,25.81,25.83,25.49,25.49,54700,23.2630647341176,23.2810911306571,22.974642389487,22.974642389487,60688.7792359295,0.0,1.0
2013-04-11,26.08,26.16,25.78,25.78,293800,23.5064210873998,23.5785266735574,23.2360251393085,23.2360251393085,325966.423025887,0.0,1.0
2013-04-12,26.1,26.1,25.89,25.96,76300,23.5244474839392,23.5244474839392,23.3351703202753,23.3982627081633,84653.6353875943,0.0,1.0
2013-04-15,25.34,25.886,25.3001,25.86,67000,22.8394444154413,23.3315650409674,22.8034817543452,23.3081307254662,74335.4334334054,0.0,1.0
2013-04-16,25.69,25.71,25.45,25.49,89600,23.1549063548811,23.1729327514206,22.9385895964081,22.974642389487,99409.773666166,0.0,1.0
2013-04-17,25.34,25.65,25.18,25.65,121000,22.8394444154413,23.1188535618023,22.695233243126,23.1188535618023,134247.573812568,0.0,1.0
2013-04-18,25.12,25.45,25.04,25.45,113100,22.6411540535078,22.9385895964081,22.5690484673501,22.9385895964081,125482.649571912,0.0,1.0
2013-04-19,25.41,25.42,25.1,25.17,83000,22.9025368033293,22.911550001599,22.6231276569683,22.6862200448563,92087.1787309349,0.0,1.0
2013-04-22,25.55,25.59,25.196,25.53,68900,23.0287215791052,23.0647743721841,22.7096543603575,23.0106951825658,76443.453187487,0.0,1.0
2013-04-23,25.9352,25.94,25.8028,25.81,45900,23.3759099764544,23.3802363116239,23.2565752313635,23.2630647341176,50925.3193222881,0.0,1.0
2013-04-24,25.78,26.0,25.73,25.94,51700,23.2360251393085,23.4343155012421,23.19095914796,23.3802363116239,57360.3269926426,0.0,1.0
2013-04-25,26.24,26.2988,25.95,25.95,61700,23.6506322597151,23.703629865541,23.3892495098936,23.3892495098936,68455.1678035986,0.0,1.0
2013-04-26,26.22,26.2527,26.0701,26.21,61600,23.6326058631757,23.6620790215176,23.4974980211128,23.623592664906,68344.219395489,0.0,1.0
2013-04-29,26.22,26.31,26.2,26.2357,88700,23.6326058631757,23.7137246476031,23.6145794666363,23.6467565844591,98411.2379931798,0.0,1.0
2013-04-30,26.33,26.33,26.16,26.33,52300,23.7317510441425,23.7317510441425,23.5785266735574,23.7317510441425,58026.0174412999,0.0,1.0
2013-05-01,26.14,26.33,26.112,26.2755,155500,23.560500277018,23.7317510441425,23.5352633218628,23.6826291135726,172524.774610366,0.0,1.0
2013-05-02,26.45,26.49,26.24,26.32,162600,23.839909423379,23.8759622164578,23.6506322597151,23.7227378458728,180402.111586145,0.0,1.0
2013-05-03,26.76,26.86,26.73,26.73,96900,24.11931856974,24.209450552437,24.0922789749308,24.0922789749308,107509.007458164,0.0,1.0
2013-05-06,26.82,26.85,26.74,26.85,86500,24.1733977593582,24.2004373541673,24.1012921732005,24.2004373541673,95970.3730147695,0.0,1.0
2013-05-07,27.0,27.02,26.7501,26.86,251600,24.335635328213,24.3536617247524,24.1103955034529,24.209450552437,279146.194803653,0.0,1.0
2013-05-08,27.08,27.08,26.94,26.94,117000,24.4077409143706,24.4077409143706,24.2815561385947,24.2815561385947,129809.637488185,0.0,1.0
2013-05-09,27.08,27.2,27.028,27.15,67800,24.4077409143706,24.5158992936071,24.3608722833681,24.4708333022586,75223.0206982818,0.0,1.0
2013-05-10,27.37,27.37,27.16,27.2,94300,24.6691236641922,24.6691236641922,24.4798465005283,24.5158992936071,104624.348847315,0.0,1.0
2013-05-13,27.33,27.44,27.221,27.44,237800,24.6330708711133,24.7322160520801,24.5348270099735,24.7322160520801,263835.314484534,0.0,1.0
2013-05-14,27.65,27.658,27.37,27.37,222100,24.921493215744,24.9287037743598,24.6691236641922,24.6691236641922,246416.414411333,0.0,1.0
2013-05-15,27.83,27.85,27.6501,27.7131,182200,25.0837307845988,25.1017571811382,24.9215833477267,24.9783664968259,202147.999575618,0.0,1.0
2013-05-16,27.585,27.93,27.56,27.9,87400,24.8629074269909,25.1738627672958,24.8403744313166,25.1468231724867,96968.9086877556,0.0,1.0
2013-05-17,27.87,27.91,27.6701,27.74,108500,25.1197835776776,25.1558363707564,24.9396097442661,25.0026120001714,120379.022798873,0.0,1.0
2013-05-20,27.9,27.9735,27.839,27.87,87300,25.1468231724867,25.2130701797691,25.0918426630415,25.1197835776776,96857.9602796461,0.0,1.0
2013-05-21,27.96,28.069,27.8301,28.06,74500,25.200902362105,25.2991462232448,25.0838209165815,25.2910343448021,82656.5640416222,0.0,1.0
2013-05-22,27.7,28.22,27.554,28.03,92700,24.9665592070926,25.4352455171174,24.8349665123548,25.2639947499929,102849.174317562,0.0,1.0
2013-05-23,27.69,27.71,27.25,27.37,93000,24.9575460088228,24.9755724053623,24.5609652849557,24.6691236641922,103182.019541891,0.0,1.0
2013-05-24,27.6,27.6082,27.36,27.59,46400,24.8764272243955,24.8838180469766,24.6601104659225,24.8674140261258,51480.0613628358,0.0,1.0
2013-05-28,27.85,28.03,27.704,28.0199,75600,25.1017571811382,25.2639947499929,24.9701644864004,25.2548914197405,83876.9965308274,0.0,1.0
2013-05-29,27.54,27.71,27.41,27.71,168300,24.8223480347772,24.9755724053623,24.705176457271,24.9755724053623,186726.17084839,0.0,1.0
2013-05-30,27.58,27.7399,27.538,27.56,147400,24.8584008278561,25.0025218681887,24.8205453951233,24.8403744313166,163537.953553491,0.0,1.0
2013-05-31,27.43,27.8162,27.41,27.58,123500,24.7232028538104,25.0712925709866,24.705176457271,24.8584008278561,137021.284015307,0.0,1.0
2013-06-03,27.23,27.4744,26.92,27.43,169000,24.5429388884163,24.7632214541279,24.2635297420553,24.7232028538104,187502.809705156,0.0,1.0
2013-06-04,27.1184,27.388,26.94,27.27,202900,24.4423515957263,24.6853474210777,24.2815561385947,24.5789916814951,225114.320054298,0.0,1.0
2013-06-05,26.66,27.0798,26.63,27.06,208000,24.0291865870429,24.4075606504052,24.0021469922337,24.3897145178312,230772.688867885,0.0,1.0
2013-06-06,26.89,26.89,26.51,26.69,142800,24.2364901472462,24.2364901472462,23.8939886129972,24.056226181852,158434.326780452,0.0,1.0
2013-06-07,27.35,27.37,27.0174,27.02,87300,24.6510972676528,24.6691236641922,24.3513182932023,24.3536617247524,96857.9602796458,0.0,1.0
2013-06-10,27.29,27.43,27.211,27.43,74200,24.5970180780345,24.7232028538104,24.5258138117038,24.7232028538104,82323.7188172936,0.0,1.0
2013-06-11,26.94,27.136,26.86,27.03,88000,24.2815561385947,24.458214824681,24.209450552437,24.3626749230221,97634.5991364129,0.0,1.0
2013-06-12,26.67,27.13,26.621,27.13,53800,24.0381997853126,24.4528069057192,23.994035113791,24.4528069057192,59690.2435629433,0.0,1.0
2013-06-13,27.25,27.32,26.66,26.71,265400,24.5609652849557,24.6240576728436,24.0291865870429,24.0742525783914,294457.075122772,0.0,1.0
2013-06-14,27.22,27.3836,27.165,27.26,108800,24.5339256901465,24.681381613839,24.4843530996631,24.5699784832254,120711.868023202,0.0,1.0
2013-06-17,27.41,27.56,27.285,27.48,266600,24.705176457271,24.8403744313166,24.5925114788997,24.768268845159,295788.456020087,0.0,1.0
2013-06-18,27.65,27.68,27.3001,27.45,63400,24.921493215744,24.9485328105531,24.6061214082869,24.7412292503498,70341.2907414611,0.0,1.0
2013-06-19,27.4,27.72,27.371,27.66,95900,24.6961632590013,24.984585603632,24.6700249840191,24.9305064140137,106399.523377068,0.0,1.0
2013-06-20,26.5765,27.26,26.4723,27.26,178000,23.9539263814908,24.5699784832254,23.8600088555204,24.5699784832254,197488.166435017,0.0,1.0
2013-06-21,26.33,26.77,26.09,26.66,243200,23.7618551263633,24.1589389188282,23.545263966837,24.059667970712,269484.683159081,0.0334,1.0
2013-06-24,26.07,26.26,25.71,26.12,445400,23.5272147035432,23.6986827048348,23.2023279642537,23.5723378617778,493538.149173744,0.0,1.0
2013-06-25,26.42,26.5099,26.2572,26.35,126300,23.8430768111857,23.9242082496916,23.6961558079737,23.7799043896572,139950.310374144,0.0,1.0
2013-06-26,26.738,26.88,26.6,26.88,202800,24.130060097558,24.2582098669444,24.0055201808304,24.2582098669444,224718.313094826,0.0,1.0
2013-06-27,27.16,27.2282,26.929,27.07,240500,24.5108995530584,24.5724475408905,24.3024305620143,24.429677868236,266492.871298351,0.0,1.0
2013-06-28,27.13,27.2999,27.03,27.11,227100,24.4838256581176,24.6371541497989,24.3935793416483,24.4657763948238,251644.619841395,0.0,1.0
2013-07-01,27.47,27.58,27.26,27.26,1807300,24.7906631341132,24.8899340822294,24.6011458695277,24.6011458695277,2002630.21329526,0.0,1.0
2013-07-02,27.44,27.6099,27.29,27.51,195500,24.7635892391724,24.9169177308537,24.6282197644685,24.8267616607009,216629.340286185,0.0,1.0
2013-07-03,27.46,27.519,27.2301,27.44,170300,24.7816385024663,24.8348838291831,24.5741622209034,24.7635892391724,188705.762919373,0.0,1.0
2013-07-05,27.8,27.8,27.42,27.71,190600,25.0884759784618,25.0884759784618,24.7455399758785,25.0072542936395,211199.755798194,0.0,1.0
2013-07-08,28.0,28.054,27.9401,28.04,154300,25.2689686114004,25.3177016222938,25.2149110678353,25.3050671379881,170976.507448381,0.0,1.0
2013-07-09,28.24,28.294,28.06,28.14,358400,25.4855597709267,25.5342927818201,25.323116401282,25.3953134544574,397135.322550224,0.0,1.0
2013-07-10,28.24,28.29,28.1001,28.29,213100,25.4855597709267,25.5306829291613,25.3593051741862,25.5306829291613,236131.521304277,0.0,1.0
2013-07-11,28.63,28.7,28.5,28.7,183500,25.8375204051569,25.9006928266854,25.7202001937468,25.9006928266854,203332.398682942,0.0,1.0
2013-07-12,28.75,28.76,28.62,28.7,196800,25.9458159849201,25.954840616567,25.82849577351,25.9006928266854,218069.842293203,0.0,1.0
2013-07-15,28.65,28.9,28.65,28.9,824000,25.8555696684508,26.081185459624,25.8555696684508,26.081185459624,913056.656756096,0.0,1.0
2013-07-16,28.4,28.727,28.2904,28.72,202200,25.6299538772776,25.9250593321321,25.5310439144272,25.9187420899793,224053.466014663,0.0,1.0
2013-07-17,28.49,28.51,28.37,28.43,275200,25.7111755620999,25.7292248253938,25.6028799823368,25.6570277722183,304943.194101065,0.0,1.0
2013-07-18,28.63,28.76,28.54,28.56,149400,25.8375204051569,25.954840616567,25.7562987203346,25.7743479836284,165546.922960389,0.0,1.0
2013-07-19,28.61,28.66,28.52,28.59,89800,25.8194711418631,25.8645943000977,25.7382494570407,25.8014218785692,99505.4463309434,0.0,1.0
2013-07-22,28.68,28.72,28.518,28.66,477400,25.8826435633916,25.9187420899793,25.7364445307113,25.8645943000977,528996.660115728,0.0,1.0
2013-07-23,28.6,28.76,28.55,28.74,177400,25.8104465102161,25.954840616567,25.7653233519815,25.9367913532731,196573.120034626,0.0,1.0
2013-07-24,28.47,28.84,28.416,28.84,116700,25.6931262988061,26.0270376697424,25.6443932879126,26.0270376697424,129312.757091549,0.0,1.0
2013-07-25,28.55,28.63,28.3375,28.63,126100,25.7653233519815,25.8375204051569,25.5735499294843,25.8375204051569,139728.694680757,0.0,1.0
2013-07-26,28.59,28.59,28.35,28.56,104100,25.8014218785692,25.8014218785692,25.5848307190429,25.7743479836284,115350.968408143,0.0,1.0
2013-07-29,28.46,28.61,28.388,28.59,119600,25.6841016671591,25.8194711418631,25.6191243193012,25.8014218785692,132526.184645667,0.0,1.0
2013-07-30,28.56,28.6678,28.51,28.56,211600,25.7743479836284,25.8716335127823,25.7292248253938,25.7743479836284,234469.403603872,0.0,1.0
2013-07-31,28.84,29.027,28.67,28.67,188200,26.0270376697424,26.19579828154,25.8736189317446,25.8736189317446,208540.367477546,0.0,1.0
2013-08-01,29.32,29.3699,29.11,29.18,254600,26.460219988795,26.5052529007132,26.2707027242095,26.333875145738,282116.777682163,0.0,1.0
2013-08-02,29.4,29.43,29.179,29.23,121500,26.5324170419704,26.5594909369112,26.3329726825733,26.3789983039726,134631.533732847,0.0,1.0
2013-08-05,29.39,29.45,29.3312,29.43,75500,26.5233924103235,26.5775402002051,26.4703275762396,26.5594909369112,83659.9242537443,0.0,1.0
2013-08-06,29.13,29.35,28.93,29.35,126700,26.2887519875034,26.4872938837358,26.1082593545648,26.4872938837358,140393.541760919,0.0,1.0
2013-08-07,28.8,29.18,28.69,29.11,128100,25.9909391431547,26.333875145738,25.8916681950385,26.2707027242095,141944.851614631,0.0,1.0
2013-08-08,29.06,29.14,28.916,29.04,136800,26.2255795659749,26.2977766191503,26.0956248702591,26.207530302681,151585.134276983,0.0,1.0
2013-08-09,29.02,29.12,28.89,29.12,93500,26.1894810393871,26.2797273558564,26.0721608279771,26.2797273558564,103605.336658611,0.0,1.0
2013-08-12,29.08,29.16,28.9,28.95,110700,26.2436288292687,26.3158258824441,26.081185459624,26.1263086178586,122664.286289927,0.0,1.0
2013-08-13,29.11,29.22,28.8601,29.22,89300,26.2707027242095,26.3699736723257,26.0451771793527,26.3699736723257,98951.407097475,0.0,1.0
2013-08-14,28.83,29.12,28.818,29.12,128600,26.0180130380955,26.2797273558564,26.0071834801192,26.2797273558564,142498.890848099,0.0,1.0
2013-08-15,28.37,28.58,28.28,28.58,222100,25.6028799823368,25.7923972469223,25.5216582975144,25.7923972469223,246104.22750671,0.0,1.0
2013-08-16,28.28,28.55,28.28,28.41,128100,25.5216582975144,25.7653233519815,25.5216582975144,25.6389785089245,141944.851614631,0.0,1.0
2013-08-19,28.09,28.384,28.06,28.31,163400,25.3501902962228,25.6155144666425,25.323116401282,25.5487321924552,181060.021497507,0.0,1.0
2013-08-20,28.5,28.58,28.22,28.22,124100,25.7202001937468,25.7923972469223,25.4675105076328,25.4675105076328,137512.537746883,0.0,1.0
2013-08-21,28.31,28.55,28.2,28.5,177500,25.5487321924552,25.7653233519815,25.449461244339,25.7202001937468,196683.927881319,0.0,1.0
2013-08-22,28.54,28.99,28.33,28.33,134800,25.7562987203346,26.1624071444464,25.5667814557491,25.5667814557491,149368.977343109,0.0,1.0
2013-08-23,28.48,28.67,28.3105,28.67,124900,25.702150930453,25.8736189317446,25.5491834240375,25.8736189317446,138399.000520433,0.0,1.0
2013-08-26,28.49,28.73,28.44,28.59,601600,25.7111755620999,25.9277667216262,25.6660524038653,25.8014218785692,666620.005709306,0.0,1.0
2013-08-27,27.95,28.3,27.89,28.24,212400,25.2238454531658,25.5397075608083,25.1696976632842,25.4855597709267,235355.866377421,0.0,1.0
2013-08-28,27.99,28.1299,27.9098,27.99,614600,25.2599439797535,25.386198576494,25.1875664339451,25.2599439797535,681025.025779486,0.0,1.0
2013-08-29,28.31,28.39,27.85,28.02,184700,25.5487321924552,25.6209292456306,25.1335991366965,25.2870178746943,204662.092843266,0.0,1.0
2013-08-30,28.09,28.39,28.02,28.39,148400,25.3501902962228,25.6209292456306,25.2870178746943,25.6209292456306,164438.844493452,0.0,1.0
2013-09-03,28.27,28.53,28.0901,28.49,388700,25.5126336658675,25.7472740886876,25.3502805425392,25.7111755620999,430710.100098416,0.0,1.0
2013-09-04,28.51,28.6,28.2615,28.29,305300,25.7292248253938,25.8104465102161,25.5049627289676,25.5306829291613,338296.355955869,0.0,1.0
2013-09-05,28.65,28.72,28.6,28.61,119600,25.8555696684508,25.9187420899793,25.8104465102161,25.8194711418631,132526.184645666,0.0,1.0
2013-09-06,28.63,28.83,28.35,28.79,139000,25.8375204051569,26.0180130380955,25.5848307190429,25.9819145115078,154022.906904245,0.0,1.0
2013-09-09,29.03,29.06,28.76,28.76,290500,26.1985056710341,26.2255795659749,25.954840616567,25.954840616567,321896.794645201,0.0,1.0
2013-09-10,29.29,29.29,29.1201,29.27,224200,26.4331460938542,26.4331460938542,26.2798176021729,26.4150968305604,248431.192287278,0.0,1.0
2013-09-11,29.37,29.4,29.17,29.17,282700,26.5053431470296,26.5324170419704,26.3248505140911,26.3248505140911,313253.782603093,0.0,1.0
2013-09-12,29.28,29.48,29.212,29.48,179400,26.4241214622073,26.6046140951459,26.3627539670082,26.6046140951459,198789.2769685,0.0,1.0
2013-09-13,29.42,29.42,29.19,29.31,214800,26.5504663052643,26.5504663052643,26.3428997773849,26.4511953571481,238015.25469807,0.0,1.0
2013-09-16,29.56,29.8,29.53,29.79,511400,26.6768111483213,26.8934023078476,26.6497372533805,26.8843776762006,566671.327991587,0.0,1.0
2013-09-17,29.78,29.8275,29.65,29.66,158700,26.8753530445537,26.9182200448766,26.7580328331436,26.7670574647906,175852.052702904,0.0,1.0
2013-09-18,30.12,30.21,29.6,29.87,238500,27.1821905205493,27.2634122053717,26.712909674909,26.9565747293761,264276.714364477,0.0,1.0
2013-09-19,30.21,30.3,30.15,30.3,234700,27.2634122053717,27.344633890194,27.2092644154901,27.344633890194,260066.016190116,0.0,1.0
2013-09-20,29.91,30.32,29.875,30.32,178700,27.0122567066376,27.3825350499917,26.9806475797659,27.3825350499917,197870.06535765,0.0217,1.0
2013-09-23,29.6,29.91,29.42,29.91,1064600,26.7322901543455,27.0122567066376,26.5697289304339,27.0122567066376,1178805.10117378,0.0,1.0
2013-09-24,29.66,29.88,29.52,29.69,139100,26.7864772289827,26.985163169319,26.6600407214959,26.8135707663013,154021.970292384,0.0,1.0
2013-09-25,29.67,29.85,29.5303,29.74,208000,26.7955084080889,26.9580696320004,26.6693428359753,26.8587266618323,230313.226605434,0.0,1.0
2013-09-26,29.77,29.859,29.629,29.73,152800,26.8858201991509,26.966197693196,26.7584805737535,26.8496954827261,169191.639544761,0.0,1.0
2013-09-27,29.78,29.8185,29.61,29.73,187400,26.8948513782571,26.9296214178159,26.7413213334517,26.8496954827261,207503.358970473,0.0,1.0
2013-09-30,29.65,29.7599,29.4,29.42,274600,26.7774460498765,26.8766987082536,26.5516665722215,26.5697289304339,304057.75012429,0.0,1.0
2013-10-01,30.01,30.07,29.67,29.77,398400,27.1025684976996,27.1567555723368,26.7955084080889,26.8858201991509,441138.41095964,0.0,1.0
2013-10-02,30.02,30.08,29.7205,29.95,257000,27.1115996768058,27.165786751443,26.8411158625752,27.0483814230624,284569.707873061,0.0,1.0
2013-10-03,29.71,30.08,29.5097,29.93,164900,26.8316331245137,27.165786751443,26.6507386070165,27.03031906485,182589.668592481,0.0,1.0
2013-10-04,29.92,29.95,29.69,29.78,99300,27.0212878857438,27.0483814230624,26.8135707663013,26.8948513782571,109952.420201537,0.0,1.0
2013-10-07,29.45,29.79,29.45,29.79,335600,26.5968224677525,26.9038825573633,26.5968224677525,26.9038825573633,371601.532926846,0.0,1.0
2013-10-08,28.76,29.4696,28.75,29.45,317200,25.9736711094249,26.6145235788007,25.9646399303187,26.5968224677525,351227.670573287,0.0,1.0
2013-10-09,28.76,28.88,28.4252,28.82,207300,25.9736711094249,26.0820452586993,25.6713072329494,26.0278581840621,229538.134015897,0.0,1.0
2013-10-10,29.36,29.4,29.15,29.22,465800,26.5155418557967,26.5516665722215,26.3258870945666,26.38910534831,515768.754580825,0.0,1.0
2013-10-11,29.56,29.56,29.288,29.33,241200,26.6961654379207,26.6961654379207,26.4505173662321,26.4884483184782,267074.760852071,0.0,1.0
2013-10-14,29.65,29.69,29.3,29.46,755300,26.7774460498765,26.8135707663013,26.4613547811596,26.6058536468587,836324.904110984,0.0,1.0
2013-10-15,29.46,29.67,29.39,29.67,542800,26.6058536468587,26.7955084080889,26.5426353931153,26.7955084080889,601028.939429952,0.0,1.0
2013-10-16,29.9,29.91,29.55,29.55,341200,27.0032255275314,27.0122567066376,26.6871342588145,26.6871342588145,377802.273643146,0.0,1.0
2013-10-17,30.12,30.12,29.7644,29.9,344200,27.2019114678678,27.2019114678678,26.8807627388514,27.0032255275314,381124.099026877,0.0,1.0
2013-10-18,30.39,30.4,30.172,30.34,331300,27.4457533037351,27.4547844828413,27.24887359922,27.4005974082041,366840.249876829,0.0,1.0
2013-10-21,30.33,30.46,30.1901,30.38,320700,27.3915662290979,27.5089715574785,27.2652200334022,27.4367221246289,355103.133520976,0.0,1.0
2013-10-22,30.56,30.702,30.2952,30.53,223600,27.5992833485405,27.7275260918485,27.3601377258084,27.5721898112219,247586.718600842,0.0,1.0
2013-10-23,30.55,30.62,30.3885,30.6,224800,27.5902521694343,27.6534704231777,27.4443986268692,27.6354080649653,248915.448754335,0.0,1.0
2013-10-24,30.83,30.84,30.517,30.66,203200,27.8431251844078,27.852156363514,27.5604492783838,27.6895951396025,224998.305991463,0.0,1.0
2013-10-25,30.88,30.97,30.7155,30.79,173400,27.8882810799388,27.9695616918946,27.7397181836419,27.807000467983,192001.507179723,0.0,1.0
2013-10-28,30.82,30.94,30.71,30.84,520300,27.8340940053016,27.942468154576,27.7347510351335,27.852156363514,576115.24905196,0.0,1.0
2013-10-29,31.0,31.0,30.7301,30.91,119700,27.9966552292132,27.9966552292132,27.7529037051369,27.9153746172574,132540.832810916,0.0,1.0
2013-10-30,30.82,31.119,30.6699,31.07,214300,27.8340940053016,28.1041262605769,27.6985360069176,28.0598734829566,237289.059911272,0.0,1.0
2013-10-31,30.77,30.96,30.62,30.78,167600,27.7889381097706,27.9605305127884,27.6534704231777,27.7979692888768,185579.311437841,0.0,1.0
2013-11-01,30.77,30.92,30.551,30.84,1049700,27.7889381097706,27.9244057963636,27.5911552873449,27.852156363514,1162306.70176791,0.0,1.0
2013-11-04,31.02,31.03,30.8105,30.83,131300,28.0147175874256,28.0237487665318,27.8255143851507,27.8431251844078,145385.22429468,0.0,1.0
2013-11-05,31.0,31.07,30.7102,30.92,419600,27.9966552292132,28.0598734829566,27.7349316587156,27.9244057963636,464612.643671348,0.0,1.0
2013-11-06,30.79,31.0797,30.684,31.03,289700,27.807000467983,28.0686337266896,27.7112699694573,28.0237487665318,320777.604555743,0.0,1.0
2013-11-07,30.14,30.9,30.13,30.89,169600,27.2199738260802,27.9063434381512,27.210942646974,27.897312259045,187793.861693662,0.0,1.0
2013-11-08,30.58,30.58,30.1999,30.21,131900,27.6173457067529,27.6173457067529,27.2740705889263,27.2831920798236,146049.589371427,0.0,1.0
2013-11-11,30.78,30.81,30.59,30.61,135200,27.7979692888768,27.8250628261954,27.6263768858591,27.6444392440715,149703.597293533,0.0,1.0
2013-11-12,30.8194,30.84,30.7,30.74,266400,27.8335521345553,27.852156363514,27.7257198560273,27.761844572452,294978.094075421,0.0,1.0
2013-11-13,31.32,31.32,30.75,30.82,174600,28.2856529606115,28.2856529606115,27.7708757515582,27.8340940053016,193330.237333216,0.0,1.0
2013-11-14,31.42,31.4499,31.18,31.26,174500,28.3759647516735,28.402967977201,28.1592164531247,28.2314658859743,193219.509820425,0.0,1.0
2013-11-15,31.59,31.59,31.398,31.52,187000,28.5294947964789,28.5294947964789,28.3560961576399,28.4662765427355,207060.448919309,0.0,1.0
2013-11-18,31.31,31.7,31.2001,31.7,229200,28.2766217815053,28.628837766647,28.1773691231282,28.628837766647,253787.459317142,0.0,1.0
2013-11-19,31.05,31.37,30.98,31.37,155800,28.0418111247442,28.3308088561425,27.9785928710008,28.3308088561425,172513.464928494,0.0,1.0
2013-11-20,30.98,31.26,30.89,31.2,256300,27.9785928710008,28.2314658859743,27.897312259045,28.1772788113371,283794.615283523,0.0,1.0
2013-11-21,31.36,31.4,31.039,31.05,218800,28.3217776770363,28.3579023934611,28.0318768277274,28.0418111247442,242271.797986871,0.0,1.0
2013-11-22,31.47,31.4899,31.32,31.36,172800,28.4211206472045,28.4390926936258,28.2856529606115,28.3217776770363,191337.142102976,0.0,1.0
2013-11-25,31.43,31.7,31.371,31.7,213100,28.3849959307797,28.628837766647,28.3317119740531,28.628837766647,235960.329757779,0.0,1.0
2013-11-26,31.61,31.69,31.424,31.6,216500,28.5475571546913,28.6198065875408,28.379577223316,28.5385259755851,239725.065192675,0.0,1.0
2013-11-27,31.75,31.81,31.66,31.81,119800,28.673993662178,28.7281807368152,28.5927130502222,28.7281807368152,132651.560323707,0.0,1.0
2013-11-29,31.75,31.95,31.695,31.95,80100,28.673993662178,28.854617244302,28.6243221770939,28.854617244302,88692.7377456506,0.0,1.0
2013-12-02,31.59,31.84,31.56,31.8,260600,28.5294947964789,28.7552742741338,28.5024012591603,28.719149557709,288555.898333539,0.0,1.0
2013-12-03,31.54,31.63,31.3801,31.6,162800,28.4843389009479,28.5656195129036,28.3399303470398,28.5385259755851,180264.390823869,0.0,1.0
2013-12-04,31.43,31.65,31.1549,31.65,169900,28.3849959307797,28.583681871116,28.1365481935682,28.583681871116,188126.044232035,0.0,1.0
2013-12-05,31.4,31.5,31.329,31.43,138900,28.3579023934611,28.4482141845231,28.2937810218071,28.3849959307797,153800.515266802,0.0,1.0
2013-12-06,31.41,31.6199,31.2658,31.52,128000,28.3669335725673,28.5564980220064,28.2367039698559,28.4662765427355,141731.216372575,0.0,1.0
2013-12-09,31.4168,31.6099,31.3803,31.44,136200,28.3730747743595,28.5474668429002,28.3401109706219,28.3940271098859,150810.872421443,0.0,1.0
2013-12-10,31.39,31.5673,31.33,31.33,118700,28.3488712143549,28.5089940199078,28.2946841397177,28.2946841397177,131433.557683005,0.0,1.0
2013-12-11,31.05,31.5,31.048,31.5,216500,28.0418111247442,28.4482141845231,28.0400048889229,28.4482141845231,239725.065192676,0.0,1.0
2013-12-12,30.9999,31.11,30.9201,31.1,129200,27.9965649174221,28.0959981993814,27.9244961081547,28.0869670202752,143059.946526068,0.0,1.0
2013-12-13,31.09,31.219,31.02,31.1,204700,28.077935841169,28.1944380516389,28.0147175874256,28.0869670202752,226659.218683329,0.0,1.0
2013-12-16,31.27,31.3399,31.1545,31.23,133100,28.2404970650805,28.3036250070328,28.1361869464039,28.2043723486557,147378.31952492,0.0,1.0
2013-12-17,31.23,31.51,31.07,31.51,209900,28.2043723486557,28.4572453636293,28.0598734829566,28.4572453636293,232417.049348465,0.0,1.0
2013-12-18,31.58,31.61,30.95,31.24,233900,28.5611942351416,28.5883264652573,27.9914174027116,28.2536956271635,258622.308968845,0.0451,1.0
2013-12-19,31.43,31.72,31.34,31.57,193200,28.425533084563,28.6878113090149,28.3441363942159,28.5521501584364,213620.479233779,0.0,1.0
2013-12-20,31.67,31.82,31.43,31.82,262100,28.6425909254888,28.7782520760673,28.425533084563,28.7782520760673,289802.937925328,0.0,1.0
2013-12-23,31.91,31.95,31.7475,31.82,144700,28.8596487664145,28.8958250732354,28.7126825199543,28.7782520760673,159994.220212877,0.0,1.0
2013-12-24,32.02,32.06,31.95,31.95,79900,28.9591336101721,28.995309916993,28.8958250732354,28.8958250732354,88345.1153767026,0.0,1.0
2013-12-26,32.14,32.21,32.12,32.17,125100,29.0676625306349,29.1309710675716,29.0495743772245,29.0947947607507,138322.577392059,0.0,1.0
2013-12-27,31.99,32.34,31.94,32.34,76000,28.9320013800564,29.2485440647397,28.8867809965302,29.2485440647397,84032.9007337846,0.0,1.0
2013-12-30,32.13,32.16,31.9201,32.03,170900,29.0586184539297,29.0857506840454,28.8687832838868,28.9681776868773,188963.457044787,0.0,1.0
2013-12-31,32.25,32.3,32.14,32.3,158800,29.1671473743926,29.2123677579187,29.0676625306349,29.2123677579187,175584.534691118,0.0,1.0
2014-01-02,32.099,32.2399,31.95,32.21,560800,29.0305818161435,29.1580128569203,28.8958250732354,29.1309710675716,620074.351730348,0.0,1.0
2014-01-03,32.09,32.22,32.0,32.16,1163900,29.0224421471088,29.1400151442768,28.9410454567616,29.0857506840454,1286919.64689542,0.0,1.0
2014-01-06,31.94,32.29,31.8842,32.29,561100,28.8867809965302,29.2033236812135,28.8363150485149,29.2033236812135,620406.060549034,0.0,1.0
2014-01-07,32.0,32.18,31.8912,32.16,236200,28.9410454567616,29.1038388374559,28.8426459022086,29.0857506840454,261165.409912105,0.0,1.0
2014-01-08,32.03,32.0999,31.8901,32.05,174200,28.9681776868773,29.0313957830469,28.841651053771,28.9862658402878,192612.254050333,0.0,1.0
2014-01-09,31.98,32.14,31.796,32.14,187900,28.9229573033511,29.0676625306349,28.7565462919748,29.0676625306349,207760.29010366,0.0,1.0
2014-01-10,32.18,32.19,31.989,32.11,188900,29.1038388374559,29.1128829141611,28.9310969723858,29.0405303005192,208865.986165946,0.0,1.0
2014-01-13,31.45,32.08,31.41,31.92,180500,28.4436212379735,29.0133980704035,28.4074449311526,28.8686928431197,199578.139242739,0.0,1.0
2014-01-14,31.79,31.79,31.4102,31.56,169400,28.7511198459516,28.7511198459516,28.4076258126867,28.5431060817311,187304.912951357,0.0,1.0
2014-01-15,31.75,31.856,31.65,31.77,168400,28.7149435391307,28.8108107522062,28.6245027720783,28.7330316925411,186199.21688907,0.0,1.0
2014-01-16,31.39,31.71,31.3,31.71,286100,28.3893567777421,28.6787672323097,28.3079600873949,28.6787672323097,316339.643420208,0.0,1.0
2014-01-17,31.22,31.395,31.17,31.39,413800,28.235607473753,28.3938788160947,28.1903870902269,28.3893567777421,457537.030574213,0.0,1.0
2014-01-21,31.17,31.41,31.0102,31.41,191600,28.1903870902269,28.4074449311526,28.0458627444771,28.4074449311526,211851.36553412,0.0,1.0
2014-01-22,31.35,31.36,31.12,31.3,344400,28.3531804709211,28.3622245476264,28.1451667067007,28.3079600873949,380801.72385152,0.0,1.0
2014-01-23,31.09,31.29,30.9202,31.29,318600,28.1180344765849,28.2989160106897,27.96446605413,28.2989160106897,352274.765444525,0.0,1.0
2014-01-24,30.33,30.92,30.3001,30.92,241300,27.4306846469869,27.9642851725959,27.4036428576382,27.9642851725959,266804.459829766,0.0,1.0
2014-01-27,30.23,30.4899,29.85,30.4,396200,27.3402438799345,27.5752994335036,26.9965689651354,27.4939931839235,438076.779877967,0.0,1.0
2014-01-28,30.51,30.5699,30.24,30.33,421800,27.5934780276811,27.6476520471455,27.3492879566397,27.4306846469869,466382.599072506,0.0,1.0
2014-01-29,30.02,30.316,29.9801,30.31,789100,27.1503182691245,27.4180229395995,27.1142324030706,27.4125964935764,872504.762750388,0.0,1.0
2014-01-30,30.54,30.6592,30.29,30.29,392000,27.6206102577969,27.7284156521233,27.3945083401659,27.3945083401659,433432.856416363,0.0,1.0
2014-01-31,30.43,30.62,30.08,30.2,474300,27.5211254140392,27.6929628714388,27.2045827293559,27.3131116498188,524431.642342555,0.0,1.0
2014-02-03,29.45,30.3502,29.39,30.34,3010500,26.6348058969259,27.4489536819314,26.5805414366945,27.4397287236921,3328697.99551394,0.0,1.0
2014-02-04,29.76,29.85,29.5503,29.62,677400,26.9151722747883,26.9965689651354,26.7255179862795,26.788555200915,748998.512592971,0.0,1.0
2014-02-05,29.8,29.85,29.34,29.7,384600,26.9513485816092,26.9965689651354,26.5353210531683,26.8609078145569,425250.705555443,0.0,1.0
2014-02-06,30.48,30.4984,29.87,29.87,362600,27.5663457975654,27.5829868987031,27.0146571185459,27.0146571185459,400925.392185137,0.0,1.0
2014-02-07,30.9,30.9695,30.67,30.73,607600,27.9461970191854,28.0090533522868,27.738183254965,27.7924477151964,671820.927445364,0.0,1.0
2014-02-10,30.82,30.87,30.6598,30.85,135900,27.8738444055435,27.9190647890697,27.7289582967256,27.9009766356592,150264.094864755,0.0,1.0
2014-02-11,31.09,31.1799,30.803,30.86,305500,28.1180344765849,28.199340726165,27.8584694751446,27.9100207123645,337790.147028569,0.0,1.0
2014-02-12,31.11,31.2999,31.0408,31.2,227400,28.1361226299954,28.3078696466279,28.0735376191952,28.2175193203426,251435.284563982,0.0,1.0
2014-02-13,31.39,31.4249,30.8501,30.96,135800,28.3893567777421,28.4209206054434,27.9010670764263,28.0004614794169,150153.525258526,0.0,1.0
2014-02-14,31.41,31.45,31.21,31.28,123200,28.4074449311526,28.4436212379735,28.2265633970478,28.2898719339845,136221.754873714,0.0,1.0
2014-02-18,31.55,31.598,31.3301,31.52,126700,28.5340620050259,28.577473573211,28.3351827582777,28.5069297749102,140091.691091717,0.0,1.0
2014-02-19,31.43,31.72,31.43,31.57,294200,28.425533084563,28.6878113090149,28.425533084563,28.5521501584364,325295.78152473,0.0,1.0
2014-02-20,31.75,31.8,31.53,31.53,172600,28.7149435391307,28.7601639226568,28.5159738516154,28.5159738516154,190843.140350674,0.0,1.0
2014-02-21,31.94,32.0142,31.8147,31.86,153300,28.8867809965302,28.953888045683,28.7734587154135,28.8144283828883,169503.206348542,0.0,1.0
2014-02-24,32.15,32.33,32.0104,32.05,121000,29.0767066073402,29.2394999880345,28.9504512965351,28.9862658402878,133789.223536684,0.0,1.0
2014-02-25,32.35,32.4336,32.16,32.17,206000,29.2575881414449,29.3331966227007,29.0857506840454,29.0947947607507,227773.388831048,0.0,1.0
2014-02-26,32.69,32.86,32.4,32.4,226500,29.565086749423,29.7188360534121,29.3028085249711,29.3028085249711,250440.158107924,0.0,1.0
2014-02-27,32.84,32.87,32.562,32.67,280800,29.7007479000016,29.7278801301173,29.449322567596,29.5469985960126,310479.454290089,0.0,1.0
2014-02-28,32.78,33.01,32.5699,32.79,239100,29.6464834397702,29.8544972039906,29.4564673881931,29.6555275164754,264371.928492736,0.0,1.0
2014-03-03,32.5,32.5799,32.2401,32.37,499500,29.3932492920235,29.4655114648984,29.1581937384544,29.2756762948554,552295.183112178,0.0,1.0
2014-03-04,32.97,33.0125,32.8402,32.96,877900,29.8183208971697,29.856758223167,29.7009287815357,29.8092768204645,970690.573081442,0.0,1.0
2014-03-05,32.9799,33.019,32.9001,32.96,209600,29.8272745331079,29.8626368730254,29.7551028010001,29.8092768204645,231753.89465528,0.0,1.0
2014-03-06,32.99,33.05,32.8621,33.03,213700,29.8364090505802,29.8906735108116,29.7207353095202,29.8725853574011,236287.248510655,0.0,1.0
2014-03-07,33.12,33.28,32.9722,33.19,261000,29.9539820477483,30.0986872750321,29.8203105940448,30.0172905846849,288586.672256813,0.0,1.0
2014-03-10,32.95,33.13,32.79,33.13,147000,29.8002327437592,29.9630261244535,29.6555275164754,29.9630261244535,162537.321156136,0.0,1.0
2014-03-11,32.69,33.04,32.5999,33.04,123100,29.565086749423,29.8816294341064,29.4835996183088,29.8816294341064,136111.185267486,0.0,1.0
2014-03-12,32.7,32.7,32.33,32.56,86300,29.5741308261283,29.5741308261283,29.2394999880345,29.4475137522549,95421.5701753371,0.0,1.0
2014-03-13,32.2,32.8,32.0868,32.79,164100,29.1219269908664,29.6645715931806,29.0195480425631,29.6555275164754,181444.723821238,0.0,1.0
2014-03-14,32.24,32.36,32.19,32.25,172800,29.1581032976873,29.2666322181502,29.1128829141611,29.1671473743926,191064.279563132,0.0,1.0
2014-03-17,32.48,32.56,32.3601,32.37,142800,29.375161138613,29.4475137522549,29.2667226589172,29.2756762948554,157893.397694533,0.0,1.0
2014-03-18,32.7,32.74,32.49,32.56,165500,29.5741308261283,29.6103071329492,29.3842052153183,29.4475137522549,182992.698308439,0.0,1.0
2014-03-19,32.49,32.7788,32.31,32.76,164000,29.3842052153183,29.6453981505655,29.221411834624,29.6283952863597,181334.154215009,0.0,1.0
2014-03-20,32.49,32.54,32.2501,32.4,159200,29.3842052153183,29.4294255988445,29.1672378151596,29.3028085249711,176026.813116033,0.0,1.0
2014-03-21,32.41,32.71,32.38,32.7,210700,29.3118526016764,29.5831749028335,29.2847203715607,29.5741308261283,232970.160323795,0.0,1.0
2014-03-24,32.02,32.62,31.8234,32.62,138900,28.9591336101721,29.5017782124864,28.7813270621471,29.5017782124864,153581.183051614,0.0,1.0
2014-03-25,31.73,32.2,31.6201,32.2,338300,28.7155766245,29.1409255376269,28.6161173786433,29.1409255376269,373813.109879938,0.0207,1.0
2014-03-26,31.48,31.99,31.46,31.93,167000,28.489327202624,28.950876023251,28.471227248874,28.8965761620008,184530.858261749,0.0,1.0
2014-03-27,31.39,31.6279,31.26,31.52,98700,28.4078774107487,28.6231763606059,28.2902277113732,28.5255271101242,109061.052158291,0.0,1.0
2014-03-28,31.71,31.87,31.45,31.52,97000,28.6974766707499,28.8422763007506,28.4621772719989,28.5255271101242,107182.594319699,0.0,1.0
2014-03-31,32.018,32.0799,31.811,31.89,136900,28.9762159585012,29.0322353153577,28.7888814371878,28.8603762545007,151271.104766667,0.0,1.0
2014-04-01,32.52,32.52,32.07,32.07,377000,29.4305247976281,29.4305247976281,29.0232758382514,29.0232758382514,416575.650087901,0.0,1.0
2014-04-02,32.67,32.72,32.5,32.55,259700,29.5662744507537,29.6115243351289,29.4124248438781,29.4576747282533,286962.059225007,0.0,1.0
2014-04-03,32.46,32.83,32.3199,32.83,99300,29.3762249363779,29.7110740807544,29.2494347603586,29.7110740807544,109724.037277794,0.0,1.0
2014-04-04,31.81,32.5899,31.74,32.56,138400,28.7879764395003,29.4937841359847,28.7246266013751,29.4667247051283,152928.567565426,0.0,1.0
2014-04-07,31.03,31.75,30.85,31.75,213200,28.0820782432473,28.7336765782501,27.9191786594966,28.7336765782501,235580.712463502,0.0,1.0
2014-04-08,31.35,31.38,30.9301,31.08,112900,28.3716775032485,28.3988274338736,27.9916689742656,28.1273281276225,124751.699986536,0.0,1.0
2014-04-09,31.75,31.75,31.3253,31.45,80600,28.7336765782501,28.7336765782501,28.3493240603672,28.4621772719989,89061.0010532752,0.0,1.0
2014-04-10,30.95,31.8,30.93,31.8,137800,28.0096784282469,28.7789264626253,27.9915784744969,28.7789264626253,152265.582445922,0.0,1.0
2014-04-11,30.52,30.91,30.4026,30.87,88500,27.6205294226203,27.9734785207468,27.5142826941073,27.9372786132466,97790.305126735,0.0,1.0
2014-04-14,30.6899,30.8999,30.43,30.67,132500,27.7742885297272,27.964338044103,27.5390796307449,27.7562790757458,146409.21389031,0.0,1.0
2014-04-15,30.79,30.9399,30.22,30.82,138700,27.8648787982463,28.0005379516032,27.3490301163691,27.8920287288714,153260.060125177,0.0,1.0
2014-04-16,31.19,31.19,30.9501,31.1,111600,28.2268778732479,28.2268778732479,28.0097689280157,28.1454280813725,123315.232227612,0.0,1.0
2014-04-17,31.22,31.34,31.1,31.24,191908,28.254027803873,28.3626275263735,28.1454280813725,28.2721277576231,212053.580522729,0.0,1.0
2014-04-21,31.24,31.31,31.07,31.28,213298,28.2721277576231,28.3354775957484,28.1182781507474,28.3083276651233,235689.000033021,0.0,1.0
2014-04-22,31.63,31.69,31.37,31.37,197400,28.6250768557496,28.6793767169999,28.3897774569986,28.3897774569986,218122.104316582,0.0,1.0
2014-04-23,31.44,31.6604,31.43,31.61,109200,28.4531272951239,28.6525887854497,28.4440773182488,28.6069769019995,120663.291749599,0.0,1.0
2014-04-24,31.52,31.62,31.27,31.53,172800,28.5255271101242,28.6160268788746,28.2992776882482,28.5345770869992,190939.714416947,0.0,1.0
2014-04-25,31.11,31.71,31.0601,31.53,152000,28.1544780582476,28.6974766707499,28.1093186736411,28.5345770869992,167956.230274166,0.0,1.0
2014-04-28,31.03,31.42,30.6001,31.25,87100,28.0820782432473,28.4350273413738,27.6930197373893,28.2811777344981,96243.339847894,0.0,1.0
2014-04-29,31.17,31.27,30.89,31.27,121000,28.2087779194978,28.2992776882482,27.9553785669967,28.2992776882482,133701.99909983,0.0,1.0
2014-04-30,31.32,31.32,31.02,31.16,190400,28.3445275726234,28.3445275726234,28.0730282663722,28.1997279426228,210387.277922377,0.0,1.0
2014-05-01,31.5,31.6936,31.35,31.35,106700,28.5074271563741,28.6826347086749,28.3716775032485,28.3716775032485,117900.853751668,0.0,1.0
2014-05-02,31.72,31.89,31.52,31.57,180800,28.706526647625,28.8603762545007,28.5255271101242,28.5707769944994,199779.516010324,0.0,1.0
2014-05-05,31.68,31.7247,31.3532,31.6,65800,28.6703267401248,28.7107801367562,28.3745734958485,28.5979269251245,72707.3681055274,0.0,1.0
2014-05-06,31.25,31.66,31.24,31.66,193300,28.2811777344981,28.6522267863747,28.2721277576231,28.6522267863747,213591.705999976,0.0,1.0
2014-05-07,31.24,31.38,30.943,31.36,136200,28.2721277576231,28.3988274338736,28.0033434444344,28.3807274801236,150497.622127247,0.0,1.0
2014-05-08,31.15,31.632,31.03,31.09,113600,28.1906779657477,28.6268868511246,28.0820782432473,28.1363781044975,125525.182625956,0.0,1.0
2014-05-09,31.35,31.3764,31.04,31.22,85300,28.3716775032485,28.3955694421986,28.0911282201223,28.254027803873,94254.3844893843,0.0,1.0
2014-05-12,31.93,31.93,31.44,31.44,78700,28.8965761620008,28.8965761620008,28.4531272951239,28.4531272951239,86961.5481748481,0.0,1.0
2014-05-13,31.85,32.019,31.751,31.98,304300,28.8241763470005,28.9771209561887,28.7345815759376,28.941826046376,336243.953108085,0.0,1.0
2014-05-14,31.52,31.86,31.47,31.86,76700,28.5255271101242,28.8332263238755,28.480277225749,28.8332263238755,84751.5977765038,0.0,1.0
2014-05-15,31.18,31.45,30.82,31.38,367000,28.2178278963729,28.4621772719989,27.8920287288714,28.3988274338736,405525.898096178,0.0,1.0
2014-05-16,31.42,31.45,31.106,31.19,68900,28.4350273413738,28.4621772719989,28.1508580674976,28.2268778732479,76132.791222961,0.0,1.0
2014-05-19,31.6,31.62,31.34,31.38,143900,28.5979269251245,28.6160268788746,28.3626275263735,28.3988274338736,159005.931160872,0.0,1.0
2014-05-20,31.16,31.48,31.05,31.48,138500,28.1997279426228,28.489327202624,28.1001781969973,28.489327202624,153039.065085342,0.0,1.0
2014-05-21,31.43,31.44,31.174,31.22,134400,28.4440773182488,28.4531272951239,28.2123979102478,28.254027803873,148508.666768737,0.0,1.0
2014-05-22,31.67,31.7446,31.46,31.46,126900,28.6612767632498,28.7287895907376,28.471227248874,28.471227248874,140221.352774946,0.0,1.0
2014-05-23,31.98,31.99,31.68,31.68,137600,28.941826046376,28.950876023251,28.6703267401248,28.6703267401248,152044.587406088,0.0,1.0
2014-05-27,32.11,32.168,32.0301,32.11,89800,29.0594757457515,29.1119656116267,28.98716643052,29.0594757457515,99226.772885659,0.0,1.0
2014-05-28,31.99,32.11,31.8601,32.11,145100,28.950876023251,29.0594757457515,28.8333168236443,29.0594757457515,160331.901399879,0.0,1.0
2014-05-29,32.119,32.14,31.92,32.09,143200,29.0676207249391,29.0866256763766,28.8875261851258,29.0413757920014,158232.448521451,0.0,1.0
2014-05-30,32.17,32.2526,32.06,32.15,155200,29.1137756070018,29.1885284159896,29.0142258613763,29.0956756532517,171492.150911517,0.0,1.0
2014-06-02,32.31,32.33,32.03,32.15,132100,29.2404752832523,29.2585752370024,28.9870759307512,29.0956756532517,145967.223810641,0.0,1.0
2014-06-03,32.25,32.2922,32.1288,32.21,131100,29.1861754220021,29.2243663244147,29.0764897022766,29.1499755145019,144862.248611469,0.0,1.0
2014-06-04,32.48,32.5099,32.13,32.23,167000,29.394324890128,29.4213843209843,29.0775756995016,29.168075468252,184530.858261749,0.0,1.0
2014-06-05,32.65,32.69,32.31,32.53,120100,29.5481744970036,29.5843744045038,29.2404752832523,29.4395747745032,132707.521420575,0.0,1.0
2014-06-06,32.84,32.86,32.7194,32.73,143700,29.7201240576294,29.7382240113795,29.6109813365164,29.620574312004,158784.936121038,0.0,1.0
2014-06-09,32.85,32.99,32.7797,32.89,70000,29.7291740345044,29.855873710755,29.6655526970729,29.7653739420046,77348.2639420505,0.0,1.0
2014-06-10,32.79,32.91,32.711,32.91,90200,29.6748741732542,29.7834738957547,29.6033793559414,29.7834738957547,99668.7629653278,0.0,1.0
2014-06-11,32.69,32.7205,32.58,32.63,153100,29.5843744045038,29.6119768339727,29.4848246588784,29.5300745432536,169171.702993256,0.0,1.0
2014-06-12,32.28,32.76,32.2102,32.76,80000,29.2133253526272,29.6477242426291,29.1501565140394,29.6477242426291,88398.0159337718,0.0,1.0
2014-06-13,32.316,32.36,32.15,32.28,104700,29.2459052693773,29.2857251676275,29.0956756532517,29.2133253526272,115690.903353324,0.0,1.0
2014-06-16,32.47,32.47,32.25,32.28,97500,29.3852749132529,29.3852749132529,29.1861754220021,29.2133253526272,107735.081919285,0.0,1.0
2014-06-17,32.687,32.74,32.43,32.43,89800,29.5816594114413,29.629624288879,29.3490750057528,29.3490750057528,99226.7728856589,0.0,1.0
2014-06-18,32.87,32.9,32.5814,32.69,127000,29.7472739882545,29.7744239188796,29.4860916556409,29.5843744045038,140331.850294863,0.0,1.0
2014-06-19,32.83,32.9866,32.76,32.93,103800,29.7110740807544,29.8527967186175,29.6477242426291,29.8015738495047,114696.425674069,0.0,1.0
2014-06-20,32.84,33.0,32.8,33.0,100300,29.7201240576294,29.86492368763,29.6839241501292,29.86492368763,110829.012476966,0.0,1.0
2014-06-23,32.9,32.95,32.79,32.82,48200,29.7744239188796,29.8196738032548,29.6748741732542,29.7020241038793,53259.8046000976,0.0,1.0
2014-06-24,32.76,33.08,32.73,32.93,71000,29.6896256355605,29.9796341887772,29.6624373336964,29.8436926794569,78342.5169637067,0.0463,1.0
2014-06-25,33.02,33.05,32.7796,32.78,71800,29.9252575850491,29.9524458869132,29.707388659445,29.7077511701366,79225.2495492132,0.0,1.0
2014-06-26,32.99,33.13,32.78,33.13,81800,29.898069283185,30.0249480252173,29.7077511701366,30.0249480252173,90259.4068680452,0.0,1.0
2014-06-27,33.17,33.19,32.97,32.97,69100,30.0611990943694,30.0793246289455,29.879943748609,29.879943748609,76246.0270731287,0.0,1.0
2014-06-30,33.2499,33.28,33.1,33.21,76600,30.1336106050007,30.1608895345377,29.9977597233533,30.0974501635215,84521.6450622526,0.0,1.0
2014-07-01,33.55,33.6352,33.32,33.32,598600,30.4055842513143,30.4827990286082,30.1971406036898,30.1971406036898,660504.657105278,0.0,1.0
2014-07-02,33.49,33.6558,33.46,33.6,143300,30.3512076475861,30.5014683292215,30.3240193457221,30.4508980877544,158119.474378862,0.0,1.0
2014-07-03,33.79,33.81,33.59,33.59,64800,30.6230906662268,30.6412162008028,30.4418353204664,30.4418353204664,71501.3394260309,0.0,1.0
2014-07-07,33.49,33.75,33.44,33.75,88600,30.3512076475861,30.5868395970747,30.305893811146,30.5868395970747,97762.633844851,0.0,1.0
2014-07-08,33.12,33.41,33.0102,33.41,109500,30.0158852579293,30.2787055092819,29.9163760731068,30.2787055092819,120824.02264121,0.0,1.0
2014-07-09,33.39,33.4,33.16,33.24,716000,30.2605799747059,30.2696427419939,30.0521363270814,30.1246384653856,790045.664028366,0.0,1.0
2014-07-10,33.15,33.3099,32.89,32.98,341900,30.0430735597934,30.1879872087288,29.8074416103048,29.889006515897,377257.838730863,0.0,1.0
2014-07-11,33.09,33.21,33.02,33.21,135400,29.9886969560652,30.0974501635215,29.9252575850491,30.0974501635215,149402.490096985,0.0,1.0
2014-07-14,33.14,33.33,33.14,33.33,105900,30.0340107925054,30.2062033709778,30.0340107925054,30.2062033709778,116851.72600643,0.0,1.0
2014-07-15,32.95,33.18,32.86,33.13,198300,29.8618182140329,30.0702618616574,29.7802533084407,30.0249480252173,218807.339632437,0.0,1.0
2014-07-16,32.92,33.13,32.91,33.12,827400,29.8346299121689,30.0249480252173,29.8255671448808,30.0158852579293,912966.176560153,0.0,1.0
2014-07-17,32.52,32.92,32.48,32.81,443000,29.472119220648,29.8346299121689,29.4358681514959,29.7349394720006,488813.169224254,0.0,1.0
2014-07-18,32.92,32.94,32.6,32.6,87600,29.8346299121689,29.8527554467449,29.5446213589522,29.5446213589522,96659.2181129676,0.0,1.0
2014-07-21,32.77,32.9,32.69,32.81,195300,29.6986884028485,29.8165043775928,29.6261862645444,29.7349394720006,215497.092436788,0.0,1.0
2014-07-22,32.9501,33.02,32.85,32.91,92600,29.8619088417058,29.9252575850491,29.7711905411527,29.8255671448808,102176.296772384,0.0,1.0
2014-07-23,33.04,33.07,32.9,32.98,73300,29.9433831196251,29.9705714214892,29.8165043775928,29.889006515897,80880.3731470381,0.0,1.0
2014-07-24,33.17,33.22,33.09,33.11,59200,30.0611990943694,30.1065129308095,29.9886969560652,30.0068224906413,65322.211327485,0.0,1.0
2014-07-25,32.9,33.12,32.86,33.12,270100,29.8165043775928,30.0158852579293,29.7802533084407,30.0158852579293,298032.589181651,0.0,1.0
2014-07-28,32.88,32.9533,32.73,32.95,87300,29.7983788430168,29.864808927238,29.6624373336964,29.8618182140329,96328.1933934026,0.0,1.0
2014-07-29,32.75,33.04,32.743,32.92,121500,29.6805628682725,29.9433831196251,29.6742189311709,29.8346299121689,134065.011423808,0.0,1.0
2014-07-30,32.81,32.87,32.69,32.87,49800,29.7349394720006,29.7893160757288,29.6261862645444,29.7893160757288,54950.103447783,0.0,1.0
2014-07-31,32.24,32.6699,32.23,32.59,152600,29.2183617365834,29.6079701022954,29.2092989692953,29.5355585916641,168381.240685375,0.0,1.0
2014-08-01,32.18,32.39,31.96,32.19,573000,29.1639851328552,29.3543032459037,28.9646042525187,29.1730479001432,632257.21436907,0.0,1.0
2014-08-04,32.56,32.65,32.261,32.27,11603300,29.5083702898001,29.5899351953923,29.2373935478882,29.2455500384474,12803263.7617602,0.0,1.0
2014-08-05,32.41,32.66,32.286,32.56,506900,29.3724287804797,29.5989979626803,29.2600504661083,29.5083702898001,559321.434491591,0.0,1.0
2014-08-06,32.4,32.57,32.23,32.27,270600,29.3633660131917,29.5174330570881,29.2092989692953,29.2455500384474,298584.297047592,0.0,1.0
2014-08-07,32.16,32.586,32.09,32.52,312900,29.1458595982792,29.5319334847489,29.082420227263,29.472119220648,345258.782506251,0.0,1.0
2014-08-08,32.57,32.58,32.186,32.3,110000,29.5174330570881,29.5264958243761,29.169422793228,29.2727383403115,121375.730507151,0.0,1.0
2014-08-11,32.75,32.86,32.6601,32.69,1845600,29.6805628682725,29.7802533084407,29.5990885903532,29.6261862645444,2036464.07476362,0.0,1.0
2014-08-12,32.61,32.834,32.47,32.74,230800,29.5536841262402,29.7566901134919,29.4268053842079,29.6715001009845,254668.350918641,0.0,1.0
2014-08-13,32.69,32.79,32.5401,32.7,233400,29.6261862645444,29.7168139374246,29.4903353828969,29.6352490318324,257537.231821537,0.0,1.0
2014-08-14,33.01,33.01,32.7622,32.93,277400,29.9161948177611,29.9161948177611,29.6916194443639,29.8436926794569,306087.524024397,0.0,1.0
2014-08-15,32.9,33.1452,32.72,33.14,189100,29.8165043775928,30.0387234314951,29.6533745664084,30.0340107925054,208655.914899112,0.0,1.0
2014-08-18,33.29,33.32,33.03,33.11,1393000,30.1699523018257,30.1971406036898,29.9343203523371,30.0068224906413,1537058.11451329,0.0,1.0
2014-08-19,33.476,33.56,33.46,33.46,287500,30.3385197733829,30.4146470186023,30.3240193457221,30.3240193457221,317232.022916418,0.0,1.0
2014-08-20,33.63,33.68,33.3501,33.4,1042200,30.4780863896184,30.5234002260586,30.2244195332267,30.2696427419939,1149979.87576866,0.0,1.0
2014-08-21,33.57,33.695,33.5,33.67,137300,30.4237097858903,30.5369943769906,30.3602704148742,30.5143374587705,151498.979987562,0.0,1.0
2014-08-22,33.7,33.76,33.53,33.58,92000,30.5415257606346,30.5959023643627,30.3874587167382,30.4327725531783,101514.247333254,0.0,1.0
2014-08-25,33.77,33.8899,33.712,33.85,323300,30.6049651316508,30.7136277114341,30.5524010813802,30.6774672699549,356734.306117836,0.0,1.0
2014-08-26,33.89,34.11,33.86,34.1,274900,30.713718339107,30.9130992194435,30.6865300372429,30.9040364521555,303328.98469469,0.0,1.0
2014-08-27,33.82,33.84,33.75,33.78,153100,30.6502789680909,30.6684045026669,30.5868395970747,30.6140278989388,168932.948551317,0.0,1.0
2014-08-28,33.74,33.92,33.57,33.92,165700,30.5777768297867,30.7409066409711,30.4237097858903,30.7409066409711,182835.986773045,0.0,1.0
2014-08-29,33.7301,33.86,33.6163,33.76,173400,30.5688046901715,30.6865300372429,30.4656703984339,30.5959023643627,191332.287908546,0.0,1.0
2014-09-02,33.95,33.97,33.79,33.82,813100,30.7680949428352,30.7862204774112,30.6230906662268,30.6502789680909,897187.331594222,0.0,1.0
2014-09-03,33.89,34.11,33.86,34.1,190000,30.713718339107,30.9130992194435,30.6865300372429,30.9040364521555,209648.989057807,0.0,1.0
2014-09-04,33.97,34.149,33.89,34.02,126700,30.7862204774112,30.9484440118668,30.713718339107,30.8315343138513,139802.7732296,0.0,1.0
2014-09-05,34.01,34.02,33.746,33.93,97600,30.8224715465633,30.8315343138513,30.5832144901595,30.7499694082591,107693.3754318,0.0,1.0
2014-09-08,33.93,34.07,33.8383,33.98,175500,30.7499694082591,30.8768481502914,30.6668638322279,30.7952832446992,193649.4609455,0.0,1.0
2014-09-09,33.7,33.96,33.6727,33.96,166400,30.5415257606346,30.7771577101232,30.5167844059383,30.7771577101232,183608.377785363,0.0,1.0
2014-09-10,33.79,33.808,33.541,33.74,102400,30.6230906662268,30.6394036473452,30.397427760755,30.5777768297867,112989.770944839,0.0,1.0
2014-09-11,33.9,33.92,33.66,33.66,220200,30.722781106395,30.7409066409711,30.5052746914825,30.5052746914825,242972.144160679,0.0,1.0
2014-09-12,33.79,33.94,33.68,33.94,172600,30.6230906662268,30.7590321755471,30.5234002260586,30.7590321755471,190449.555323039,0.0,1.0
2014-09-15,33.57,33.77,33.5,33.77,114800,30.4237097858903,30.6049651316508,30.3602704148742,30.6049651316508,126672.126020191,0.0,1.0
2014-09-16,33.78,33.84,33.45,33.45,152500,30.6140278989388,30.6684045026669,30.314956578434,30.314956578434,168270.899112187,0.0,1.0
2014-09-17,33.8027,33.96,33.7,33.79,128100,30.6346003806826,30.7771577101232,30.5415257606346,30.6230906662268,141347.555254237,0.0,1.0
2014-09-18,33.91,33.97,33.85,33.89,167200,30.7318438736831,30.7862204774112,30.6774672699549,30.713718339107,184491.11037087,0.0,1.0
2014-09-19,33.74,34.05,33.6201,33.97,165200,30.5777768297867,30.8587226157154,30.4691142500033,30.7862204774112,182284.278907103,0.0,1.0
2014-09-22,33.2,33.71,33.14,33.71,137814,30.0883873962335,30.5505885279226,30.0340107925054,30.5505885279226,152066.13567375,0.0,1.0
2014-09-23,32.8,33.1,32.79,33.02,157243,29.7624902845562,30.0347081835003,29.7534163545914,29.9621167437819,173290.956189787,0.0404,1.0
2014-09-24,33.05,33.09,32.74,32.84,424094,29.9893385336763,30.0256342535355,29.7080467047674,29.7987860044154,467376.320563406,0.0,1.0
2014-09-25,32.65,33.0,32.6281,33.0,133519,29.6263813350842,29.9439688838523,29.6065094284612,29.9439688838523,147145.724639597,0.0,1.0
2014-09-26,32.89,32.95,32.73,32.73,128084,29.8441556542394,29.8985992340283,29.6989727748026,29.6989727748026,141156.03767807,0.0,1.0
2014-09-29,32.7,32.82,32.5741,32.63,1426367,29.6717509849082,29.7806381444858,29.5575102066513,29.6082334751546,1571939.6177099,0.0,1.0
2014-09-30,32.41,32.71,32.36,32.71,281718,29.4086070159289,29.680824914873,29.3632373661048,29.680824914873,310469.665396071,0.0,1.0
2014-10-01,31.89,32.3575,31.78,32.31,813337,28.9367626577591,29.3609688836136,28.8369494281462,29.3178677162808,896344.806665689,0.0,1.0
2014-10-02,32.12,32.18,31.57,31.91,609301,29.1454630469496,29.1999066267384,28.6463968988854,28.9549105176887,671485.235574197,0.0,1.0
2014-10-03,32.54,32.5964,32.2216,32.35,268294,29.5265681054713,29.5777450704728,29.237654175392,29.35416343614,295675.634527342,0.0,1.0
2014-10-06,32.34,32.66,32.2901,32.62,223830,29.3450895061752,29.635455265049,29.2998105956509,29.5991595451897,246673.71344963,0.0,1.0
2014-10-07,31.83,32.2234,31.814,32.15,173997,28.8823190779702,29.2392874827856,28.8678007900266,29.172684836844,191754.841259417,0.0,1.0
2014-10-08,32.29,32.32,31.65,31.83,149499,29.2997198563512,29.3269416462456,28.7189883386038,28.8823190779702,164756.616570639,0.0,1.0
2014-10-09,31.61,32.27,31.5921,32.25,215594,28.6826926187446,29.2815719964216,28.6664502841076,29.263424136492,237597.161137736,0.0,1.0
2014-10-10,31.22,31.7185,31.22,31.59,210532,28.3288093501172,28.7811447588627,28.3288093501172,28.664544758815,232018.541929042,0.0,1.0
2014-10-13,30.52,31.21,30.51,31.21,10970493,27.693634252581,28.3197354201524,27.6845603226162,28.3197354201524,12090123.0696652,0.0,1.0
2014-10-14,30.8,31.06,30.6,30.74,1172432,27.9477042915955,28.1836264706804,27.7662256922994,27.8932607118066,1292088.43857917,0.0,1.0
2014-10-15,30.69,30.85,29.26,30.33,1815133,27.8478910619826,27.9930739414195,26.5503190770157,27.5212295832497,2000382.42199422,0.0,1.0
2014-10-16,30.83,30.98,30.14,30.14,693100,27.9749260814899,28.1110350309619,27.3488249139184,27.3488249139184,763836.620613582,0.0,1.0
2014-10-17,31.16,31.35,30.98,31.09,468070,28.2743657703284,28.4467704396597,28.1110350309619,28.2108482605748,515840.437181647,0.0,1.0
2014-10-20,31.66,31.66,31.12,31.12,424211,28.7280622685686,28.7280622685686,28.2380700504692,28.2380700504692,467505.261386681,0.0,1.0
2014-10-21,32.3,32.33,31.75,31.79,574121,29.308793786316,29.3360155762104,28.8097276382518,28.846023358111,632714.82392626,0.0,1.0
2014-10-22,32.06,32.5,32.036,32.29,365183,29.0910194671607,29.4902723856121,29.0692420352452,29.2997198563512,402452.962957048,0.0,1.0
2014-10-23,32.42,32.62,32.2441,32.27,233341,29.4176809458937,29.5991595451897,29.2580705178128,29.2815719964216,257155.390117723,0.0,1.0
2014-10-24,32.49,32.51,32.22,32.43,330013,29.4811984556473,29.4993463155769,29.2362023465976,29.4267548758585,363693.571892296,0.0,1.0
2014-10-27,32.55,32.58,32.25,32.41,311051,29.5356420354361,29.5628638253305,29.263424136492,29.4086070159289,342796.342055224,0.0,1.0
2014-10-28,32.92,32.92,32.53,32.69,236291,29.8713774441339,29.8713774441339,29.5174941755065,29.6626770549434,260406.462157558,0.0,1.0
2014-10-29,32.79,32.996,32.59,32.97,272547,29.7534163545914,29.9403393118664,29.5719377552953,29.9167470939579,300362.688556298,0.0,1.0
2014-10-30,32.98,33.07,32.7,32.86,332780,29.9258210239227,30.0074863936059,29.6717509849082,29.816933864345,366742.967259829,0.0,1.0
2014-10-31,33.24,33.42,33.1557,33.39,297941,30.1617432030076,30.325073942374,30.0852499734043,30.2978521524796,328348.35749853,0.0,1.0
2014-11-03,33.3087,33.4,33.19,33.27,498021,30.2240811018658,30.3069260824444,30.1163735531836,30.188964992902,548848.185881686,0.0,1.0
2014-11-04,33.08,33.21,32.8941,33.21,273265,30.0165603235707,30.1345214131132,29.847875965525,30.1345214131132,301153.966429044,0.0,1.0
2014-11-05,33.19,33.38,33.0734,33.38,410981,30.1163735531836,30.2887782225148,30.0105715297939,30.2887782225148,452925.029831756,0.0,1.0
2014-11-06,33.65,33.65,33.18,33.18,300040,30.5337743315645,30.5337743315645,30.1072996232188,30.1072996232188,330661.577909248,0.0,1.0
2014-11-07,33.6,33.69,33.51,33.6,186491,30.4884046817405,30.5700700514237,30.4067393120573,30.4884046817405,205523.957891859,0.0,1.0
2014-11-10,33.67,33.71,33.56,33.69,431497,30.5519221914941,30.5882179113534,30.4521089618813,30.5700700514237,475534.858295916,0.0,1.0
2014-11-11,33.74,33.75,33.65,33.71,166459,30.6154397012478,30.6245136312126,30.5337743315645,30.5882179113534,183447.525653897,0.0,1.0
2014-11-12,34.03,34.06,33.6699,33.71,164543,30.8785836702271,30.9058054601215,30.5518314521945,30.5882179113534,181335.981915482,0.0,1.0
2014-11-13,34.1,34.18,33.9788,34.02,179210,30.9421011799807,31.0146926196991,30.8321251488073,30.8695097402623,197499.871274217,0.0,1.0
2014-11-14,34.22,34.25,34.1032,34.12,158048,31.0509883395583,31.0782101294528,30.9450048375694,30.9602490399103,174178.113136251,0.0,1.0
2014-11-17,34.14,34.29,34.098,34.19,234501,30.9783968998399,31.114505849312,30.9402863939877,31.0237665496639,258433.777767286,0.0,1.0
2014-11-18,34.29,34.34,34.1268,34.16,271373,31.114505849312,31.159875499136,30.9664193122864,30.9965447597695,299068.872090275,0.0,1.0
2014-11-19,34.51,34.53,34.22,34.33,964726,31.3141323085376,31.3322801684673,31.0509883395583,31.1508015691712,1063184.31345846,0.0,1.0
2014-11-20,34.7599,34.84,34.44,34.49,588393,31.5408898183581,31.6135719973762,31.250614798784,31.295984448608,648443.400249152,0.0,1.0
2014-11-21,34.73,35.12,34.71,35.12,348183,31.5137587677633,31.8676420363907,31.4956109078337,31.8676420363907,383717.971541046,0.0,1.0
2014-11-24,35.07,35.07,34.78,34.87,254155,31.8222723865667,31.8222723865667,31.5591284175873,31.6407937872706,280093.631960821,0.0,1.0
2014-11-25,35.11,35.3044,35.026,35.19,216938,31.8585681064259,32.0349653049417,31.7823470947215,31.9311595461443,239078.327517918,0.0,1.0
2014-11-26,35.12,35.18,35.0387,35.13,271930,31.8676420363907,31.9220856161795,31.7938709857768,31.8767159663555,299682.718573729,0.0,1.0
2014-11-28,35.42,35.52,35.2,35.2,98483,32.1398599353348,32.2305992349828,31.9402334761091,31.9402334761091,108534.009389536,0.0,1.0
2014-12-01,34.95,35.3,34.93,35.3,984942,31.713385226989,32.0309727757571,31.6952373670594,32.0309727757571,1085463.52442704,0.0,1.0
2014-12-02,35.04,35.17,34.96,34.96,344052,31.7950505966722,31.9130116862147,31.7224591569538,31.7224591569538,379165.368626958,0.0,1.0
2014-12-03,35.28,35.3,34.97,35.08,185087,32.0128249158275,32.0309727757571,31.7315330869186,31.8313463165315,203976.668012561,0.0,1.0
2014-12-04,35.21,35.29,35.0697,35.27,151855,31.9493074060739,32.0218988457923,31.8220001686677,32.0037509858627,167353.065969233,0.0,1.0
2014-12-05,35.25,35.344,35.17,35.3,143374,31.9856031259331,32.0708980676023,31.9130116862147,32.0309727757571,158006.509369286,0.0,1.0
2014-12-08,34.9544,35.29,34.83,35.26,312641,31.7173777561735,32.0218988457923,31.6044980674114,31.9946770558979,344548.614781779,0.0,1.0
2014-12-09,35.0,35.03,34.5168,34.66,195077,31.758754876813,31.7859766667074,31.3203025809137,31.4502412580097,214986.230615259,0.0,1.0
2014-12-10,34.51,35.0307,34.49,34.94,195279,31.3141323085376,31.786611841805,31.295984448608,31.7043112970242,215208.846395614,0.0,1.0
2014-12-11,34.78,35.11,34.65,34.71,235405,31.5591284175873,31.8585681064259,31.4411673280449,31.4956109078337,259430.03848729,0.0,1.0
2014-12-12,34.54,34.8799,34.47,34.47,595670,31.3413540984321,31.6497769779357,31.2778365886784,31.2778365886784,656463.078633519,0.0,1.0
2014-12-15,34.46,34.8399,34.23,34.7,414339,31.2687626587136,31.6134812580765,31.0600622695231,31.4865369778689,456625.741665577,0.0,1.0
2014-12-16,34.02,34.6,34.02,34.3,325832,30.8695097402623,31.3957976782209,30.8695097402623,31.1235797792768,359085.866062278,0.0,1.0
2014-12-17,34.75,34.797,34.13,34.2,373372,31.5319066276929,31.5745540985275,30.9693229698751,31.0328404796287,411477.718527968,0.0,1.0
2014-12-18,35.26,35.3,34.91,35.23,369223,31.9946770558979,32.0309727757571,31.6770895071298,31.9674552660035,406905.278564145,0.0,1.0
2014-12-19,35.3,35.67,35.035,35.67,625428,32.0309727757571,32.3667081844549,31.7905136316898,32.3667081844549,689258.130078073,0.0,1.0
2014-12-22,35.3966,35.41,35.25,35.38,333056,32.1186269392171,32.13078600537,31.9856031259331,32.1035642154756,367047.135355761,0.0,1.0
2014-12-23,35.609,35.6899,35.39,35.41,192380,32.3832227369908,32.4567941015173,32.1840616883963,32.2022499120123,211543.473471985,0.0792,1.0
2014-12-24,35.6,35.74,35.5401,35.68,216949,32.3750380363636,32.5023556016752,32.3205643066339,32.4477909308274,238559.855630906,0.0,1.0
2014-12-26,35.73,35.82,35.69,35.69,103759,32.4932614898672,32.5751084961389,32.4568850426354,32.4568850426354,114094.704563779,0.0,1.0
2014-12-29,36.05,36.1,35.7,35.71,8384928,32.7842730677222,32.829743626762,32.4659791544433,32.4750732662513,9220172.54357263,0.0,1.0
2014-12-30,35.96,36.13,35.9068,36.13,4472182,32.7024260614505,32.8570259621859,32.6540453866321,32.8570259621859,4917667.71119081,0.0,1.0
2014-12-31,35.8,36.196,35.77,36.19,333176,32.556920272523,32.9170471001185,32.5296379370991,32.9115906330337,366364.53018766,0.0,1.0
2015-01-02,35.49,36.03,35.21,35.97,915390,32.275002806476,32.7660848441062,32.0203676758529,32.7115201732584,1006574.38497516,0.0,1.0
2015-01-05,34.97,35.4,34.83,35.4,794106,31.8021089924617,32.1931558002043,31.6747914271502,32.1931558002043,873208.969461192,0.0,1.0
2015-01-06,34.51,35.0199,34.3198,34.92,642115,31.3837798492952,31.8474886103835,31.2108098427077,31.7566384334219,706077.749602161,0.0,1.0
2015-01-07,35.24,35.24,34.779,34.82,505771,32.0476500112768,32.0476500112768,31.6284114569295,31.6656973153422,556152.168216028,0.0,1.0
2015-01-08,35.69,35.69,35.45,35.48,643185,32.4568850426354,32.4568850426354,32.2386263592441,32.265908694668,707254.335092413,0.0,1.0
2015-01-09,35.28,35.63,35.185,35.62,610974,32.0840264585087,32.4023203717876,31.997632396333,32.3932262599796,671834.713385344,0.0,1.0
2015-01-12,35.21,35.39,34.97,35.39,424853,32.0203676758529,32.1840616883963,31.8021089924617,32.1840616883963,467173.715225041,0.0,1.0
2015-01-13,34.99,35.719,34.69,35.47,545023,31.8202972160776,32.4832579668785,31.5474738618386,32.2568145828601,599314.162294011,0.0,1.0
2015-01-14,34.69,34.8353,34.3,34.7,563856,31.5474738618386,31.6796113064084,31.1928035013279,31.5565679736466,620023.166535085,0.0,1.0
2015-01-15,34.05,34.85,34.05,34.77,515829,30.9654507061287,31.6929796507661,30.9654507061287,31.6202267563024,567212.071824413,0.0,1.0
2015-01-16,34.51,34.54,33.8309,34.01,761344,31.3837798492952,31.4110621847191,30.7661987164162,30.9290742588968,837183.461207272,0.0,1.0
2015-01-20,34.28,34.66,34.0399,34.58,9583953,31.174615277712,31.5201915264147,30.9562656532027,31.447438631951,10538635.5505367,0.0,1.0
2015-01-21,34.4936,34.54,34.165,34.25,2859324,31.3688655059301,31.4110621847191,31.0700329919203,31.1473329422881,3144148.71993872,0.0,1.0
2015-01-22,35.13,35.18,34.52,34.68,445391,31.9476147813892,31.993085340429,31.3928739611032,31.5383797500307,489757.558962267,0.0,1.0
2015-01-23,35.17,35.29,35.02,35.13,397679,31.9839912286211,32.0931205703167,31.8475795515015,31.9476147813892,437292.842223024,0.0,1.0
2015-01-26,35.49,35.49,35.09,35.11,530024,32.275002806476,32.275002806476,31.9112383341573,31.9294265577733,582821.072790911,0.0,1.0
2015-01-27,35.3,35.46,35.06,35.16,477812,32.1022146821246,32.2477204710521,31.8839559987334,31.9748971168131,525408.099316957,0.0,1.0
2015-01-28,34.89,35.5,34.85,35.43,472701,31.729356097998,32.284096918284,31.6929796507661,32.2204381356282,519787.979278931,0.0,1.0
2015-01-29,35.29,35.34,34.84,34.96,246255,32.0931205703167,32.1385911293565,31.6838855389581,31.7930148806537,270785.102712567,0.0,1.0
2015-01-30,34.63,35.1728,34.629,35.03,411556,31.4929091909908,31.9865375799273,31.49199977981,31.8566736633095,452552.16638027,0.0,1.0
2015-02-02,34.87,34.9147,34.17,34.76,1092755,31.711167874382,31.7518185541637,31.0745800478243,31.6111326444944,1201607.17514232,0.0,1.0
2015-02-03,35.64,35.67,35.08,35.08,374133,32.4114144835955,32.4386968190194,31.9021442223493,31.9021442223493,411401.363761796,0.0,1.0
2015-02-04,35.6,35.79,35.52,35.59,463505,32.3750380363636,32.547826160715,32.3022851418999,32.3659439245557,509675.941738396,0.0,1.0
2015-02-05,35.82,35.91,35.6784,35.71,398943,32.5751084961389,32.6569555024106,32.4463358729381,32.4750732662513,438682.752559176,0.0,1.0
2015-02-06,35.78,35.97,35.67,35.83,781593,32.5387320489071,32.7115201732584,32.4386968190194,32.5842026079469,859449.516900868,0.0,1.0
2015-02-09,35.69,35.83,35.61,35.69,384386,32.4568850426354,32.5842026079469,32.3841321481716,32.4568850426354,422675.691828684,0.0,1.0
2015-02-10,36.06,36.12,35.75,35.85,244007,32.7933671795302,32.8479318503779,32.5114497134832,32.6023908315628,268313.173570426,0.0,1.0
2015-02-11,36.05,36.1501,35.8951,36.04,449712,32.7842730677222,32.8753051269199,32.6434052758168,32.7751789559142,494508.985040198,0.0,1.0
2015-02-12,36.32,36.34,36.02,36.11,330617,33.0298140865373,33.0480023101532,32.7569907322983,32.83883773857,363550.621524521,0.0,1.0
2015-02-13,36.4457,36.46,36.2501,36.28,282638,33.1441270719634,33.1571316518488,32.9662462449996,32.9934376393054,310792.30821902,0.0,1.0
2015-02-17,36.43,36.51,36.2545,36.4,273361,33.1298493164249,33.2026022108887,32.9702476541951,33.102566981001,300591.202057258,0.0,1.0
2015-02-18,36.51,36.5347,36.33,36.42,471949,33.2026022108887,33.2250646670544,33.0389081983453,33.120755204617,518961.07059793,0.0,1.0
2015-02-19,36.59,36.65,36.5,36.5,388580,33.2753551053524,33.3299197762002,33.1935080990807,33.1935080990807,427287.467105437,0.0,1.0
2015-02-20,36.77,36.78,36.37,36.51,413721,33.4390491178958,33.4481432297038,33.0752846455771,33.2026022108887,454932.82767597,0.0,1.0
2015-02-23,36.81,36.8404,36.68,36.76,283159,33.4754255651277,33.5030716650239,33.3572021116241,33.4299550060879,311365.206387638,0.0,1.0
2015-02-24,36.86,36.9283,36.77,36.83,277912,33.5208961241675,33.583008907816,33.4390491178958,33.4936137887436,305595.539034964,0.0,1.0
2015-02-25,36.95,37.0794,36.82,36.84,286700,33.6027431304392,33.7204209372343,33.4845196769357,33.5027079005516,315258.934631553,0.0,1.0
2015-02-26,36.87,36.9805,36.78,36.9,285997,33.5299902359755,33.6304801714535,33.4481432297038,33.5572725713994,314485.90696833,0.0,1.0
2015-02-27,36.89,37.0,36.86,36.89,341274,33.5481784595914,33.6482136894791,33.5208961241675,33.5481784595914,375269.193084927,0.0,1.0
2015-03-02,37.29,37.33,36.9,36.9,7188589,33.9119429319101,33.948319379142,33.5572725713994,33.5572725713994,7904663.0960729,0.0,1.0
2015-03-03,37.13,37.34,36.923,37.34,5383781,33.7664371429827,33.95741349095,33.5781890285577,33.95741349095,5920073.46477012,0.0,1.0
2015-03-04,36.93,37.04,36.7401,37.04,508850,33.5845549068233,33.6845901367109,33.41185772359,33.6845901367109,559537.875435178,0.0,1.0
2015-03-05,36.94,37.05,36.8728,37.05,344610,33.5936490186313,33.6936842485189,33.5325365872817,33.6936842485189,378937.50074426,0.0,1.0
2015-03-06,36.54,36.897,36.49,36.88,301130,33.2298845463126,33.554544337857,33.1844139872727,33.5390843477835,331126.344560863,0.0,1.0
2015-03-09,36.75,36.79,36.5701,36.58,192950,33.4208608942799,33.4572373415118,33.2572578228546,33.2662609935444,212170.252658382,0.0,1.0
2015-03-10,36.36,36.5399,36.27,36.46,338544,33.0661905337692,33.2297936051945,32.9843435274975,33.1571316518488,372267.250665868,0.0,1.0
2015-03-11,36.35,36.458,36.31,36.44,272411,33.0570964219612,33.1553128294872,33.0207199747293,33.1389434282329,299546.57007993,0.0,1.0
2015-03-12,36.94,36.9599,36.41,36.41,301388,33.5936490186313,33.6117463011291,33.111661092809,33.111661092809,331410.044613653,0.0,1.0
2015-03-13,36.83,37.03,36.6172,36.92,426345,33.4936137887436,33.675496024903,33.3000910894701,33.5754607950153,468814.33723575,0.0,1.0
2015-03-16,37.19,37.2,36.95,36.95,275635,33.8210018138304,33.8300959256384,33.6027431304392,33.6027431304392,303091.7211272,0.0,1.0
2015-03-17,37.15,37.18,37.01,37.11,333275,33.7846253665986,33.8119077020225,33.657307801287,33.7482489193667,366473.391835824,0.0,1.0
2015-03-18,37.42,37.54,36.88,37.04,347540,34.0301663854137,34.1392957271093,33.5390843477835,33.6845901367109,382159.365684862,0.0,1.0
2015-03-19,37.45,37.4999,37.29,37.36,303558,34.0574487208376,34.1028283387594,33.9119429319101,33.9756017145659,333796.203972392,0.0,1.0
2015-03-20,37.73,37.78,37.5286,37.57,254795,34.3120838514607,34.3575544105005,34.1289284396482,34.1665780625332,280175.794382443,0.0,1.0
2015-03-23,37.68,37.92,37.68,37.72,316811,34.2666132924208,34.4848719758121,34.2666132924208,34.3029897396527,348369.369862424,0.0,1.0
2015-03-24,37.63,37.8,37.5901,37.75,417575,34.221142733381,34.3757426341165,34.1848572272672,34.3302720750766,459170.734666099,0.0,1.0
2015-03-25,36.89,37.531,36.8899,37.53,373262,33.6042891294466,34.1881966743632,33.6041980362259,34.1872857421559,409758.264100103,0.0617,1.0
2015-03-26,36.67,36.8299,36.5346,36.69,333172,33.4038840438278,33.5495421037844,33.2805438229515,33.4221026879749,365748.402909376,0.0,1.0
2015-03-27,37.0,37.02,36.63,36.63,284570,33.704491672256,33.7227103164032,33.3674467555334,33.3674467555334,312394.267873414,0.0,1.0
2015-03-30,37.41,37.47,37.14,37.14,464481,34.0779738772729,34.1326298097144,33.8320221812862,33.8320221812862,509896.341624596,0.0,1.0
2015-03-31,37.3,37.6,37.21,37.21,394031,33.9777713344635,34.251050996671,33.8957874358012,33.8957874358012,432557.984905047,0.0,1.0
2015-04-01,37.17,37.31,36.8901,37.22,1537626,33.8593501475069,33.9868806565371,33.6043802226673,33.9048967578748,1687969.73866931,0.0,1.0
2015-04-02,37.44,37.474,37.15,37.18,282652,34.1053018434936,34.1362735385438,33.8411315033597,33.8684594695805,310288.732483945,0.0,1.0
2015-04-06,37.56,37.69,37.25,37.29,254084,34.2146137083766,34.3330348953332,33.9322247240956,33.9686620123899,278927.452501489,0.0,1.0
2015-04-07,37.21,37.6148,37.2,37.57,294099,33.8957874358012,34.2645327933399,33.8866781137277,34.2237230304502,322854.980452273,0.0,1.0
2015-04-08,37.5,37.5,37.19,37.19,281201,34.1599577759351,34.1599577759351,33.8775687916541,33.8775687916541,308695.858735187,0.0,1.0
2015-04-09,37.459,37.5704,37.18,37.46,327564,34.1226095554334,34.2240874033332,33.8684594695805,34.1235204876408,359592.072114725,0.0,1.0
2015-04-10,37.5,37.5481,37.4255,37.52,298031,34.1599577759351,34.2037736151091,34.0920933264869,34.1781764200823,327171.437778338,0.0,1.0
2015-04-13,37.33,37.57,37.32,37.57,278673,34.0050993006842,34.2237230304502,33.9959899786106,34.2237230304502,305920.67966085,0.0,1.0
2015-04-14,37.27,37.43,37.03,37.43,281437,33.9504433682427,34.0961925214201,33.7318196384768,34.0961925214201,308954.933996873,0.0,1.0
2015-04-15,37.35,37.51,37.32,37.39,587319,34.0233179448314,34.1690670980087,33.9959899786106,34.0597552331257,644745.015332417,0.0,1.0
2015-04-16,37.29,37.36,37.206,37.36,337514,33.9686620123899,34.032427266905,33.8921437069718,34.032427266905,370514.948613795,0.0,1.0
2015-04-17,36.7999,37.11,36.6801,37.11,236264,33.5222141375636,33.8046942150654,33.4130844591221,33.8046942150654,259365.074691093,0.0,1.0
2015-04-20,37.16,37.2,36.9301,37.01,253390,33.8502408254333,33.8866781137277,33.6408175109617,33.7136009943296,278165.595587885,0.0,1.0
2015-04-21,37.29,37.34,37.14,37.3,321618,33.9686620123899,34.0142086227578,33.8320221812862,33.9777713344635,353064.692852064,0.0,1.0
2015-04-22,37.33,37.34,37.0601,37.34,252090,34.0050993006842,34.0142086227578,33.7592386979182,34.0142086227578,276738.486095544,0.0,1.0
2015-04-23,37.52,37.64,37.27,37.27,204297,34.1781764200823,34.2874882849653,33.9504433682427,33.9504433682427,224272.452274431,0.0,1.0
2015-04-24,37.54,37.66,37.47,37.53,267135,34.1963950642295,34.3057069291125,34.1326298097144,34.1872857421559,293254.534028058,0.0,1.0
2015-04-27,37.14,37.6198,37.1,37.6,289145,33.8320221812862,34.2690874543767,33.7955848929918,34.251050996671,317416.595509921,0.0,1.0
2015-04-28,37.0149,37.16,36.72,37.16,275629,33.7180645621456,33.8502408254333,33.4494306541957,33.8502408254333,302579.047895707,0.0,1.0
2015-04-29,36.65,36.96,36.51,36.9,358662,33.3856653996806,33.6680543839617,33.2581348906504,33.6133984515202,393730.726724583,0.0,1.0
2015-04-30,36.21,36.63,36.095,36.6,393941,32.984855228443,33.3674467555334,32.8800980245968,33.3401187893127,432459.185017115,0.0,1.0
2015-05-01,36.72,36.75,36.22,36.24,551761,33.4494306541957,33.4767586204164,32.9939645505165,33.0121831946637,605710.277387296,0.0,1.0
2015-05-04,36.78,36.96,36.7,36.8,369073,33.5040865866372,33.6680543839617,33.4312120100485,33.5223052307843,405159.678205168,0.0,1.0
2015-05-05,36.36,36.82,36.35,36.74,271181,33.1214950595467,33.5405238749315,33.1123857374731,33.4676492983428,297696.137878836,0.0,1.0
2015-05-06,36.25,36.454,36.03,36.44,616370,33.0212925167373,33.2071226870384,32.8208874311185,33.1943696361354,676636.521380104,0.0,1.0
2015-05-07,36.5,36.55,36.2,36.2,415730,33.2490255685769,33.2945721789448,32.9757459063694,32.9757459063694,456378.637885281,0.0,1.0
2015-05-08,36.77,37.0199,36.77,36.79,164808,33.4949772645636,33.7226192231824,33.4949772645636,33.5131959087108,180922.354779779,0.0,1.0
2015-05-11,36.76,36.96,36.74,36.77,234096,33.48586794249,33.6680543839617,33.4676492983428,33.4949772645636,256985.095168482,0.0,1.0
2015-05-12,36.5702,36.71,36.3401,36.58,414708,33.3129730095334,33.4403213321221,33.1033675086203,33.3219001451655,455256.710268995,0.0,1.0
2015-05-13,36.45,36.72,36.3964,36.58,270078,33.203478958209,33.4494306541957,33.1546529918945,33.3219001451655,296485.290363411,0.0,1.0
2015-05-14,36.51,36.63,36.3,36.57,291783,33.2581348906504,33.3674467555334,33.0668391271052,33.3127908230919,320312.530002841,0.0,1.0
2015-05-15,36.78,36.78,36.53,36.54,269437,33.5040865866372,33.5040865866372,33.2763535347976,33.2854628568712,295781.615606034,0.0,1.0
2015-05-18,36.98,37.01,36.7386,36.81,311940,33.6862730281088,33.7136009943296,33.4663739932525,33.5314145528579,342440.411569852,0.0,1.0
2015-05-19,36.91,37.0696,36.8698,36.97,444532,33.6225077735938,33.7678925538881,33.585888298858,33.6771637060353,487996.797576359,0.0,1.0
2015-05-20,36.88,36.9855,36.71,36.9,281830,33.595179807373,33.6912831552493,33.4403213321221,33.6133984515202,309386.360174173,0.0,1.0
2015-05-21,37.04,37.11,36.79,36.88,234845,33.7409289605503,33.8046942150654,33.5131959087108,33.595179807373,257807.329791377,0.0,1.0
2015-05-22,36.97,37.1199,36.89,37.04,236056,33.6771637060353,33.8137124439183,33.6042891294466,33.7409289605503,259136.737172318,0.0,1.0
2015-05-26,36.59,36.98,36.524,36.94,338966,33.3310094672391,33.6862730281088,33.2708879415535,33.6498357398145,372108.920139086,0.0,1.0
2015-05-27,36.84,36.87,36.6,36.66,197271,33.5587425190787,33.5860704852994,33.3401187893127,33.3947747217542,216559.474356595,0.0,1.0
2015-05-28,36.86,36.88,36.7,36.78,196549,33.5769611632258,33.595179807373,33.4312120100485,33.5040865866372,215766.87970008,0.0,1.0
2015-05-29,36.57,36.89,36.52,36.84,203365,33.3127908230919,33.6042891294466,33.267244212724,33.5587425190787,223249.324546076,0.0,1.0
2015-06-01,36.67,36.82,36.48,36.7,366455,33.4038840438278,33.5405238749315,33.2308069244297,33.4312120100485,402285.699242899,0.0,1.0
2015-06-02,36.77,36.93,36.576,36.63,1135051,33.4949772645636,33.6407264177409,33.3182564163361,33.3674467555334,1246032.35106999,0.0,1.0
2015-06-03,37.11,37.17,36.78,36.85,1305634,33.8046942150654,33.8593501475069,33.5040865866372,33.5678518411523,1433294.36532536,0.0,1.0
2015-06-04,36.89,37.1297,36.86,37.02,565945,33.6042891294466,33.8226395795504,33.5769611632258,33.7227103164032,621281.139725268,0.0,1.0
2015-06-05,36.855,36.9,36.6499,36.9,343987,33.572406502189,33.6133984515202,33.3855743064599,33.6133984515202,377620.85610912,0.0,1.0
2015-06-08,36.56,36.83,36.55,36.83,214429,33.3036815010184,33.5496331970051,33.2945721789448,33.5496331970051,235395.124102429,0.0,1.0
2015-06-09,36.52,36.65,36.324,36.55,338537,33.267244212724,33.3856653996806,33.0887015000818,33.2945721789448,371637.974006614,0.0,1.0
2015-06-10,36.8,36.865,36.63,36.68,447194,33.5223052307843,33.5815158242626,33.3674467555334,33.4129933659014,490919.078706061,0.0,1.0
2015-06-11,36.89,37.04,36.81,36.81,369477,33.6042891294466,33.7409289605503,33.5314145528579,33.5314145528579,405603.179924326,0.0,1.0
2015-06-12,36.86,36.9334,36.72,36.8,350449,33.5769611632258,33.6438235872459,33.4494306541957,33.5223052307843,384714.688062587,0.0,1.0
2015-06-15,36.58,36.74,36.47,36.74,256525,33.3219001451655,33.4676492983428,33.2216976023561,33.4676492983428,281607.125017492,0.0,1.0
2015-06-16,36.89,36.89,36.63,36.64,325180,33.6042891294466,33.6042891294466,33.3674467555334,33.376556077607,356974.972861078,0.0,1.0
2015-06-17,37.0,37.08,36.79,36.94,538249,33.704491672256,33.7773662488447,33.5131959087108,33.6498357398145,590877.120879212,0.0,1.0
2015-06-18,37.34,37.48,37.03,37.03,484326,34.0142086227578,34.141739131788,33.7318196384768,33.7318196384768,531681.716913446,0.0,1.0
2015-06-19,37.31,37.46,37.2404,37.34,252394,33.9868806565371,34.1235204876408,33.9234797749049,34.0142086227578,277072.210161445,0.0,1.0
2015-06-22,37.48,37.6,37.46,37.51,568777,34.141739131788,34.251050996671,34.1235204876408,34.1690670980087,624390.042865505,0.0,1.0
2015-06-23,37.64,37.6599,37.55,37.56,308974,34.2874882849653,34.3056158358917,34.205504386303,34.2146137083766,339184.40637425,0.0,1.0
2015-06-24,37.29,37.63,37.2501,37.56,380817,34.0574779026073,34.3680046520545,34.0210366752457,34.3040726742272,416961.760075395,0.0975,1.0
2015-06-25,37.23,37.4234,37.1901,37.38,308650,34.0026790644696,34.1793139860669,33.966237837108,34.1396761598139,337945.121271557,0.0,1.0
2015-06-26,37.45,37.4999,37.26,37.33,231188,34.2036081376413,34.2491825046925,34.0300784835385,34.0940104613658,253130.914292981,0.0,1.0
2015-06-29,36.49,37.21,36.4401,37.19,503236,33.3268267274374,33.9844127850903,33.2812523603862,33.9661465057111,551000.003396123,0.0,1.0
2015-06-30,36.51,36.76,36.381,36.74,802205,33.3450930068167,33.5734214990573,33.2272755048205,33.555155219678,878345.264894375,0.0,1.0
2015-07-01,36.84,36.85,36.64,36.79,1914709,33.6464866165743,33.6556197562639,33.4638238227818,33.6008209181261,2096441.1637931,0.0,1.0
2015-07-02,36.72,36.9853,36.59,36.87,1275861,33.5368889402988,33.7791911362645,33.4181581243337,33.6738860356431,1396957.72030018,0.0,1.0
2015-07-06,36.67,36.884,36.4212,36.45,387708,33.4912232418506,33.6866724312086,33.2639907263728,33.2902941686789,424506.810555493,0.0,1.0
2015-07-07,36.88,36.88,36.16,36.68,353314,33.6830191753328,33.6830191753328,33.0254331176798,33.5003563815403,386848.347892236,0.0,1.0
2015-07-08,36.21,36.69,36.13,36.6,275637,33.071098816128,33.5094895212299,32.998033698611,33.4272912640233,301798.734462751,0.0,1.0
2015-07-09,36.26,36.622,36.21,36.58,563211,33.1167645145761,33.4473841713405,33.071098816128,33.409024984644,616667.454062772,0.0,1.0
2015-07-10,36.76,36.81,36.53,36.63,534691,33.5734214990573,33.6190871975054,33.3633592861959,33.4546906830922,585440.514621124,0.0,1.0
2015-07-13,37.29,37.3,37.01,37.01,565738,34.0574779026073,34.0666110422969,33.8017499912979,33.8017499912979,619434.30104626,0.0,1.0
2015-07-14,37.31,37.38,37.21,37.3,457334,34.0757441819866,34.1396761598139,33.9844127850903,34.0666110422969,500741.273583691,0.0,1.0
2015-07-15,37.19,37.3,37.13,37.29,559155,33.9661465057111,34.0666110422969,33.9113476675733,34.0574779026073,612226.483993511,0.0,1.0
2015-07-16,37.33,37.39,37.21,37.36,737977,34.0940104613658,34.1488092995036,33.9844127850903,34.1214098804347,808021.146154608,0.0,1.0
2015-07-17,37.09,37.35,37.01,37.34,675804,33.8748151088149,34.1122767407451,33.8017499912979,34.1031436010555,739947.075120048,0.0,1.0
2015-07-20,37.11,37.22,37.08,37.19,612320,33.8930813881941,33.99354592478,33.8656819691252,33.9661465057111,670437.572191802,0.0,1.0
2015-07-21,36.96,37.22,36.88,37.06,442030,33.7560842928497,33.99354592478,33.6830191753328,33.847415689746,483984.713933797,0.0,1.0
2015-07-22,37.13,37.15,36.86,36.86,580183,33.9113476675733,33.9296139469526,33.6647528959535,33.6647528959535,635250.32980624,0.0,1.0
2015-07-23,36.88,37.29,36.85,37.21,479098,33.6830191753328,34.0574779026073,33.6556197562639,33.9844127850903,524570.975898137,0.0,1.0
2015-07-24,36.54,37.11,36.46,37.11,465199,33.3724924258855,33.8930813881941,33.2994273083685,33.8930813881941,509352.770032098,0.0,1.0
2015-07-27,36.14,36.4402,36.0823,36.34,393923,33.0071668383006,33.2813436917831,32.9544686222915,33.1898296320931,431311.69935738,0.0,1.0
2015-07-28,36.54,36.6,36.0501,36.31,542491,33.3724924258855,33.4272912640233,32.9250599124909,33.1624302130242,593980.841677396,0.0,1.0
2015-07-29,36.9,36.92,36.51,36.6,450781,33.701285454712,33.7195517340912,33.3450930068167,33.4272912640233,493566.303942698,0.0,1.0
2015-07-30,37.13,37.172,36.75,36.87,397837,33.9113476675733,33.9497068542698,33.5642883593676,33.6738860356431,435597.191677669,0.0,1.0
2015-07-31,37.27,37.4155,37.1232,37.25,783105,34.0392116232281,34.1720988057121,33.9051371325844,34.0209453438488,857432.412743763,0.0,1.0
2015-08-03,37.07,37.48,36.86,37.48,2486469,33.8565488294356,34.2310075567102,33.6647528959535,34.2310075567102,2722469.03529229,0.0,1.0
2015-08-04,37.15,37.3002,37.04,37.1,1122545,33.9296139469526,34.0667937050907,33.8291494103667,33.8839482485045,1229089.92761309,0.0,1.0
2015-08-05,37.2,37.459,37.1079,37.33,241578,33.9752796454007,34.211827963362,33.8911634288593,34.0940104613658,264507.067897425,0.0,1.0
2015-08-06,36.53,37.2599,36.23,37.19,416479,33.3633592861959,34.0299871521416,33.0893650955072,33.9661465057111,456008.573342157,0.0,1.0
2015-08-07,36.58,36.625,36.274,36.54,296339,33.409024984644,33.4501241132473,33.1295509101415,33.3724924258855,324465.638401076,0.0,1.0
2015-08-10,37.0,37.0999,36.76,36.76,403610,33.7926168516082,33.8838569171076,33.5734214990573,33.5734214990573,441918.128613035,0.0,1.0
2015-08-11,36.64,36.8186,36.49,36.71,335739,33.4638238227818,33.6269416976385,33.3268267274374,33.5277558006091,367605.239172497,0.0,1.0
2015-08-12,36.42,36.52,35.85,36.38,317230,33.2628947496101,33.3542261465063,32.7423057873015,33.2263621908516,347339.481033455,0.0,1.0
2015-08-13,36.73,36.9362,36.41,36.43,290768,33.5460220799884,33.7343474203884,33.2537616099204,33.2720278892997,318365.874038192,0.0,1.0
2015-08-14,36.87,36.895,36.6658,36.73,452486,33.6738860356431,33.6967188848672,33.487387323181,33.5460220799884,495433.131844101,0.0,1.0
2015-08-17,37.16,37.19,36.68,36.8,421945,33.9387470866422,33.9661465057111,33.5003563815403,33.6099540578158,461993.371763898,0.0,1.0
2015-08-18,37.14,37.3,37.0601,37.19,330648,33.920480807263,34.0666110422969,33.8475070211429,33.9661465057111,362031.033397692,0.0,1.0
2015-08-19,36.96,37.1999,36.75,37.02,237969,33.7560842928497,33.9751883140038,33.5642883593676,33.8108831309875,260555.524263312,0.0,1.0
2015-08-20,36.02,36.69,36.0,36.69,243199,32.8975691620251,33.5094895212299,32.8793028826459,33.5094895212299,266281.923045914,0.0,1.0
2015-08-21,34.91,35.781,34.9,35.6,1083333,31.8837906564768,32.6792871234431,31.8746575167872,32.5139772950609,1186156.170622,0.0,1.0
2015-08-24,33.65,34.71,19.08,32.38,1640710,30.7330150555842,31.7011278626844,17.4260305278023,29.573106315002,1796435.89801217,0.0,1.0
2015-08-25,33.54,34.75,33.53,34.75,1266537,30.6325505189984,31.7376604214429,30.6234173793088,31.7376604214429,1386748.74472676,0.0,1.0
2015-08-26,34.54,34.6,33.52,34.21,1034185,31.5458644879608,31.6006633260985,30.6142842396191,31.2444708782032,1132343.35085769,0.0,1.0
2015-08-27,35.33,35.518,34.7,34.92,886903,32.2673825234411,32.439085549606,31.6919947229948,31.8929237961665,971082.26758823,0.0,1.0
2015-08-28,35.43,35.58,35.21,35.23,278701,32.3587139203373,32.4957110156816,32.1577848471656,32.1760511265448,305153.55011665,0.0,1.0
2015-08-31,35.25,35.59,35.16,35.3,1029722,32.1943174059241,32.5048441553713,32.1121191487174,32.2399831043722,1127456.75090228,0.0,1.0
2015-09-01,34.33,34.8725,34.14,34.46,1303780,31.3540685544787,31.8495413826408,31.1805389003758,31.4727993704438,1427526.616593,0.0,1.0
2015-09-02,34.91,34.91,34.4,34.71,422813,31.8837906564768,31.8837906564768,31.418000532306,31.7011278626844,462943.75687734,0.0,1.0
2015-09-03,35.06,35.43,34.96,35.02,492559,32.0207877518212,32.3587139203373,31.929456354925,31.9842551930627,539309.609552557,0.0,1.0
2015-09-04,34.73,34.93,34.546,34.64,260791,31.7193941420636,31.9020569358561,31.5513443717745,31.637195884857,285543.645298981,0.0,1.0
2015-09-08,35.53,35.57,35.0902,35.27,388718,32.4500453172335,32.486577875992,32.0483698336839,32.2125836853033,425612.673417907,0.0,1.0
2015-09-09,35.1599,35.8695,35.0868,35.83,405207,32.1120278173206,32.7601154096963,32.0452645661894,32.7240395079222,443666.705832119,0.0,1.0
2015-09-10,35.09,35.31,34.93,35.0,326889,32.0481871708901,32.2491162440618,31.9020569358561,31.9659889136835,357915.252704804,0.0,1.0
2015-09-11,35.3,35.31,34.86,34.93,376479,32.2399831043722,32.2491162440618,31.8381249580287,31.9020569358561,412212.024335637,0.0,1.0
2015-09-14,35.14,35.28,35.0472,35.27,279015,32.0938528693382,32.2217168249929,32.0090973330185,32.2125836853033,305497.353026352,0.0,1.0
2015-09-15,35.49,35.557,35.0201,35.22,395091,32.413512758475,32.4747047943955,31.9843465244596,32.1669179868552,432590.558588371,0.0,1.0
2015-09-16,35.96,35.99,35.4413,35.51,261087,32.8427703238874,32.8701697429562,32.3690343681866,32.4317790378543,285867.739761629,0.0,1.0
2015-09-17,36.11,36.6,35.97,35.97,603085,32.9797674192317,33.4272912640233,32.851903463577,32.851903463577,660326.043939922,0.0,1.0
2015-09-18,35.52,35.94,35.45,35.66,265691,32.4409121775439,32.8245040445081,32.3769801997165,32.5687761331986,290908.72255228,0.0,1.0
2015-09-21,35.6,35.97,35.45,35.68,381443,32.5139772950609,32.851903463577,32.3769801997165,32.5870424125779,417647.176067346,0.0,1.0
2015-09-22,35.14,35.24,34.89,35.21,227917,32.0938528693382,32.1851842662344,31.8655243770976,32.1577848471656,249549.451497973,0.0,1.0
2015-09-23,35.0,35.1434,34.86,35.07,112779,32.0301948857015,32.1614271698904,31.9020741061587,32.0942552754729,123235.747209334,0.0703,1.0
2015-09-24,34.86,34.91,34.4102,34.78,168372,31.9020741061587,31.947831527424,31.4904403444562,31.8288622321343,183983.270193298,0.0,1.0
2015-09-25,34.87,35.209,34.72,35.15,204765,31.9112255904118,32.2214609065904,31.7739533266159,32.1674671494974,223750.589891018,0.0,1.0
2015-09-28,33.76,34.71,33.67,34.71,449304,30.8954108383224,31.7648018423629,30.8130474800449,31.7648018423629,490962.982152194,0.0,1.0
2015-09-29,33.52,33.89,33.31,33.79,678289,30.675775216249,31.0143801336121,30.4835940469348,30.9228652910816,741179.224313672,0.0,1.0
2015-09-30,34.27,34.31,33.8471,33.9,576368,31.3621365352283,31.3987424722406,30.9751202661665,31.0235316178652,629808.219150278,0.0,1.0
2015-10-01,34.3,34.43,33.88,34.29,367380,31.3895909879875,31.5085602832772,31.0052286493591,31.3804395037344,401443.077255206,0.0,1.0
2015-10-02,34.7,34.71,33.719,33.94,292331,31.7556503581098,31.7648018423629,30.8578897528849,31.0601375548774,319435.614941183,0.0,1.0
2015-10-05,35.32,35.36,34.93,34.93,653012,32.3230423817994,32.3596483188116,31.9661344959301,31.9661344959301,713558.568143548,0.0,1.0
2015-10-06,35.0,35.4,34.8801,35.3,343390,32.0301948857015,32.3962542558238,31.9204685895074,32.3047394132933,375228.750336615,0.0,1.0
2015-10-07,35.28,35.32,34.92,35.1,405317,32.2864364447871,32.3230423817994,31.9569830116771,32.1217097282321,442897.554967197,0.0,1.0
2015-10-08,35.68,35.78,35.24,35.24,324205,32.6524958149094,32.74401065744,32.2498305077749,32.2498305077749,354264.937834189,0.0,1.0
2015-10-09,35.67,35.7099,35.48,35.7,352033,32.6433443306564,32.6798587528261,32.4694661298483,32.6707987834156,384673.119972187,0.0,1.0
2015-10-12,35.75,35.83,35.61,35.71,356145,32.7165562046808,32.7897680787053,32.588435425138,32.6799502676686,389166.380175991,0.0,1.0
2015-10-13,35.41,35.84,35.382,35.59,294458,32.4054057400769,32.7989195629584,32.3797815841683,32.5701324566319,321759.828086487,0.0,1.0
2015-10-14,34.92,35.48,34.83,35.39,218719,31.9569830116771,32.4694661298483,31.8746196533995,32.3871027715708,238998.389716864,0.0,1.0
2015-10-15,35.27,35.27,34.78,34.98,230720,32.2772849605341,32.2772849605341,31.8288622321343,32.0118919171954,252112.109489687,0.0,1.0
2015-10-16,35.46,35.47,35.2601,35.31,195803,32.4511631613422,32.4603146455952,32.2682249911236,32.3138908975463,213957.642919596,0.0,1.0
2015-10-19,35.62,35.63,35.37,35.37,261192,32.5975869093911,32.6067383936442,32.3687998030647,32.3687998030647,285409.440455229,0.0,1.0
2015-10-20,35.58,35.81,35.51,35.58,309489,32.5609809723789,32.7714651101992,32.4969205826075,32.5609809723789,338184.48619042,0.0,1.0
2015-10-21,35.33,35.742,35.2893,35.67,117489,32.3321938660524,32.7092350172784,32.2949473251425,32.6433443306564,128382.45332799,0.0,1.0
2015-10-22,35.52,35.6499,35.32,35.46,253770,32.5060720668605,32.6249498473077,32.3230423817994,32.4511631613422,277299.280622391,0.0,1.0
2015-10-23,35.26,35.68,35.06,35.68,456596,32.268133476281,32.6524958149094,32.0851037912199,32.6524958149094,498931.088525283,0.0,1.0
2015-10-26,35.57,35.618,35.26,35.27,254145,32.5518294881258,32.5957566125405,32.268133476281,32.2772849605341,277709.050217825,0.0,1.0
2015-10-27,35.26,35.7399,35.06,35.45,168141,32.268133476281,32.7073132055853,32.0851037912199,32.4420116770891,183730.85212251,0.0,1.0
2015-10-28,35.75,35.75,35.23,35.32,391776,32.7165562046808,32.7165562046808,32.2406790235218,32.3230423817994,428101.04805579,0.0,1.0
2015-10-29,35.68,35.7274,35.415,35.7,257596,32.6524958149094,32.6958738502689,32.4099814822034,32.6707987834156,281480.023214743,0.0,1.0
2015-10-30,35.74,35.9292,35.5845,35.64,289511,32.7074047204278,32.8805508024956,32.5650991402927,32.6158898778972,316354.147583516,0.0,1.0
2015-11-02,35.99,36.05,35.64,35.76,977186,32.9361918267542,32.9911007322726,32.6158898778972,32.7257076889339,1067789.63169118,0.0,1.0
2015-11-03,36.06,36.18,35.92,35.93,754638,33.0002522165256,33.1100700275623,32.8721314369828,32.8812829212359,824607.221225202,0.0,1.0
2015-11-04,35.81,36.09,35.6401,36.09,503238,32.7714651101992,33.0277066692848,32.6159813927397,33.0277066692848,549897.684445957,0.0,1.0
2015-11-05,35.94,35.98,35.6492,35.88,240555,32.8904344054889,32.9270403425012,32.62430924341,32.8355254999706,262859.000079281,0.0,1.0
2015-11-06,35.88,35.9356,35.6768,35.84,206141,32.8355254999706,32.8864077524176,32.6495673399485,32.7989195629584,225254.171126533,0.0,1.0
2015-11-09,35.44,35.8,35.1903,35.8,330963,32.4328601928361,32.7623136259461,32.2043476310372,32.7623136259461,361649.532303377,0.0,1.0
2015-11-10,35.78,35.78,35.36,35.37,259935,32.74401065744,32.74401065744,32.3596483188116,32.3687998030647,284035.892771333,0.0,1.0
2015-11-11,35.43,35.78,35.36,35.78,544402,32.423708708583,32.74401065744,32.3596483188116,32.74401065744,594878.366116525,0.0,1.0
2015-11-12,34.93,35.2999,34.9237,35.21,181806,31.9661344959301,32.3046478984507,31.9603690608507,32.2223760550157,198662.856180141,0.0,1.0
2015-11-13,33.85,34.64,33.84,34.62,217583,30.9777741965999,31.7007414525915,30.9686227123468,31.6824384840853,237757.061022428,0.0,1.0
2015-11-16,34.23,34.2451,33.69,33.76,375941,31.3255305982161,31.3393493394382,30.831350448551,30.8954108383224,410797.843939244,0.0,1.0
2015-11-17,34.22,34.59,34.13,34.3,373868,31.316379113963,31.6549840313262,31.2340157556855,31.3895909879875,408532.637615683,0.0,1.0
2015-11-18,34.84,34.86,34.189,34.35,346911,31.8837711376526,31.9020741061587,31.2880095127786,31.4353484092528,379076.213658013,0.0,1.0
2015-11-19,34.87,34.964,34.78,34.83,344068,31.9112255904118,31.9972495423905,31.8288622321343,31.8746196533995,375969.61376516,0.0,1.0
2015-11-20,35.195,35.2692,35.1,35.12,491331,32.2086488286362,32.2765528417938,32.1217097282321,32.1400126967382,536886.680251722,0.0,1.0
2015-11-23,35.38,35.5,35.11,35.11,333707,32.3779512873177,32.4877690983544,32.1308612124852,32.1308612124852,364647.953023037,0.0,1.0
2015-11-24,35.455,35.54,35.05,35.14,173529,32.4465874192156,32.5243750353666,32.0759523069668,32.1583156652443,189618.421669712,0.0,1.0
2015-11-25,35.63,35.7099,35.47,35.47,181643,32.6067383936442,32.6798587528261,32.4603146455952,32.4603146455952,198484.742995992,0.0,1.0
2015-11-27,35.58,35.664,35.44,35.62,50874,32.5609809723789,32.6378534401045,32.4328601928361,32.5975869093911,55590.982395017,0.0,1.0
2015-11-30,35.25,35.65,35.184,35.65,323076,32.258981992028,32.6250413621503,32.1985821959578,32.6250413621503,353031.2581722,0.0,1.0
2015-12-01,35.56,35.57,35.3,35.38,504472,32.5426780038728,32.5518294881258,32.3047394132933,32.3779512873177,551246.099594666,0.0,1.0
2015-12-02,35.27,35.62,35.1936,35.53,423286,32.2772849605341,32.5975869093911,32.2073676208407,32.5152235511136,462532.621261493,0.0,1.0
2015-12-03,34.79,35.39,34.6,35.39,225188,31.8380137163873,32.3871027715708,31.6641355155792,32.3871027715708,246067.188417838,0.0,1.0
2015-12-04,35.39,35.4399,34.87,34.87,180760,32.3871027715708,32.4327686779935,31.9112255904118,31.9112255904118,197519.872188609,0.0,1.0
2015-12-07,35.24,35.3,35.04,35.3,213524,32.2498305077749,32.3047394132933,32.0668008227138,32.3047394132933,233321.714921446,0.0,1.0
2015-12-08,35.06,35.26,34.85,34.89,119455,32.0851037912199,32.268133476281,31.8929226219057,31.9295285589179,130530.738726987,0.0,1.0
2015-12-09,34.67,35.3034,34.48,34.92,177522,31.7281959053506,32.3078509179393,31.5543177045425,31.9569830116771,193981.648321898,0.0,1.0
2015-12-10,34.81,34.97,34.68,34.68,145184,31.8563166848934,32.0027404329424,31.7373473896037,31.7373473896037,158645.303849475,0.0,1.0
2015-12-11,34.15,34.52,34.05,34.4,190954,31.2523187241916,31.5909236415548,31.1608038816611,31.4811058305181,208659.048870899,0.0,1.0
2015-12-14,34.11,34.4,33.77,34.17,336985,31.2157127871794,31.4811058305181,30.9045623225754,31.2706216926977,368229.885646594,0.0,1.0
2015-12-15,34.35,34.5539,34.27,34.34,223066,31.4353484092528,31.6219471731726,31.3621365352283,31.4261969249997,243748.43886714,0.0,1.0
2015-12-16,34.88,34.94,34.4696,34.55,549575,31.9203770746648,31.9752859801832,31.5448001609194,31.6183780943139,600531.001095679,0.0,1.0
2015-12-17,34.27,34.9799,34.27,34.94,264347,31.3621365352283,32.0118004023529,31.3621365352283,31.9752859801832,288856.968651484,0.0,1.0
2015-12-18,33.84,34.19,33.83,34.16,254802,30.9686227123468,31.2889246612039,30.9594712280938,31.2614702084447,278426.966549026,0.0,1.0
2015-12-21,33.98,34.0999,33.78,34.01,330176,31.0967434918897,31.2064697880838,30.9137138068285,31.1241979446488,360789.562512425,0.0,1.0
2015-12-22,34.28,34.36,33.94,34.1,606485,31.3712880194814,31.4444998935058,31.0601375548774,31.2065613029263,662717.634898807,0.0,1.0
2015-12-23,34.46,34.48,34.248,34.34,271243,31.6081284319505,31.6264732540236,31.4136733179757,31.4980594995119,295716.141502125,0.0788,1.0
2015-12-24,34.36,34.4499,34.29,34.41,172413,31.516404321585,31.5988642968036,31.4521974443292,31.5622663767678,187969.116640082,0.0,1.0
2015-12-28,34.33,34.3375,34.0198,34.25,527308,31.4888870884754,31.4957663967528,31.2043588981216,31.415507800183,574884.834422278,0.0,1.0
2015-12-29,34.66,34.73,34.47,34.47,240105,31.7915766526815,31.8557835299373,31.6173008429871,31.6173008429871,261768.687690991,0.0,1.0
2015-12-30,34.391,34.645,34.39,34.63,170020,31.5448387957983,31.7778180361267,31.5439215546947,31.7640594195719,185360.206081599,0.0,1.0
2015-12-31,34.1,34.4199,34.1,34.27,265713,31.2779216346347,31.5713470636939,31.2779216346347,31.4338526222561,289687.192321844,0.0,1.0
2016-01-04,33.6024,33.6024,33.2743,33.55,1401635,30.821502461456,30.821502461456,30.5205556553468,30.7734390276245,1528098.7675049,0.0,1.0
2016-01-05,33.62,33.7623,33.44,33.7,1343100,30.8376459048803,30.9681693139304,30.6725425062224,30.9110251931727,1464282.39494292,0.0,1.0
2016-01-06,33.19,33.34,32.95,33.13,327702,30.4432322303087,30.5808183958569,30.2230943654315,30.3881977640894,357269.205113235,0.0,1.0
2016-01-07,32.53,33.04,32.45,32.64,935619,29.8378531018964,30.3056460647604,29.764473813604,29.9387496232985,1020036.0584276,0.0,1.0
2016-01-08,32.02,32.77,31.93,32.75,563174,29.3700601390324,30.0579909667736,29.2875084397034,30.0396461447005,613986.876248667,0.0,1.0
2016-01-11,32.225,32.3,31.82,32.2,465691,29.5580945652816,29.6268876480558,29.1866119183014,29.5351635376903,507708.385662546,0.0,1.0
2016-01-12,32.54,32.75,32.12,32.47,401717,29.847025512933,30.0396461447005,29.4617842493979,29.7828186356771,437962.274476424,0.0,1.0
2016-01-13,31.52,32.65,31.44,32.65,428478,28.9114395872049,29.947922034335,28.8380602989125,29.947922034335,467137.809560236,0.0,1.0
2016-01-14,31.58,31.85,30.93,31.55,2229039,28.9664740534242,29.214129151411,28.3702673360484,28.9389568203145,2430156.03107823,0.0,1.0
2016-01-15,31.08,31.27,30.58,30.83,797062,28.5078535015967,28.6821293112911,28.0492329497692,28.2785432256829,868977.629571883,0.0,1.0
2016-01-19,31.02,31.4728,30.7,31.43,1803355,28.4528190353774,28.8681458071124,28.1593018822078,28.8288878878759,1966064.31265899,0.0,1.0
2016-01-20,30.86,31.1499,29.793,30.59,1945900,28.3060604587926,28.5719686547422,27.3273642011927,28.0584053608057,2121470.56237021,0.0,1.0
2016-01-21,31.18,31.5769,30.81,30.97,610993,28.5995776119622,28.9636306060028,28.2601984036098,28.4069569801946,666120.388156772,0.0,1.0
2016-01-22,31.67,31.89,31.46,31.64,448755,29.0490257527531,29.2508187955572,28.8564051209856,29.0215085196435,489244.319963228,0.0,1.0
2016-01-25,31.2,31.6399,31.155,31.51,359131,28.6179224340353,29.0214167955331,28.5766465843708,28.9022671761683,391533.914658809,0.0,1.0
2016-01-26,31.82,31.87,31.28,31.34,349061,29.1866119183014,29.2324739734841,28.6913017223277,28.746336188547,380555.339930885,0.0,1.0
2016-01-27,31.48,32.05,31.33,31.73,206381,28.8747499430587,29.397577372142,28.7371637775104,29.1040602189724,225001.909724306,0.0,1.0
2016-01-28,31.44,31.83,31.1906,31.83,233500,28.8380602989125,29.1957843293379,28.6093003676609,29.1957843293379,254567.745677293,0.0,1.0
2016-01-29,32.26,32.26,31.48,31.48,797236,29.5901980039096,29.5901980039096,28.8747499430587,28.8747499430587,869167.328877012,0.0,1.0
2016-02-01,32.41,32.59,31.9094,32.06,446523,29.7277841694578,29.8928875681157,29.2686132729681,29.4067497831786,486810.935773285,0.0,1.0
2016-02-02,31.8,32.39,31.699,32.22,525797,29.1682670962283,29.7094393473847,29.0756257447591,29.5535083597634,573237.503100144,0.0,1.0
2016-02-03,31.73,31.98,31.11,31.98,1130402,29.1040602189724,29.3333704948862,28.5353707347063,29.3333704948862,1232393.52826169,0.0,1.0
2016-02-04,31.58,31.7395,31.28,31.48,420169,28.9664740534242,29.1127740094571,28.6913017223277,28.8747499430587,458079.122627334,0.0,1.0
2016-02-05,30.73,31.46,30.67,31.46,4649323,28.1868191153174,28.8564051209856,28.1317846490981,28.8564051209856,5068812.31278626,0.0,1.0
2016-02-08,30.09,30.4,29.65,30.38,794662,27.5997848089783,27.8841295511113,27.1961987233701,27.8657847290382,866361.087432158,0.0,1.0
2016-02-09,30.03,30.32,29.68,29.76,1921838,27.544750342759,27.8107502628189,27.2237159564797,27.2970952447721,2095237.5469677,0.0,1.0
2016-02-10,30.11,30.58,30.09,30.19,803913,27.6181296310514,28.0492329497692,27.5997848089783,27.6915089193438,876446.767154902,0.0,1.0
2016-02-11,29.86,30.1,29.584,29.78,857821,27.3888193551376,27.6089572200148,27.1356608105288,27.3154400668452,935218.664516666,0.0,1.0
2016-02-12,30.52,30.52,29.87,30.12,2193924,27.9941984835499,27.9941984835499,27.3979917661742,27.6273020420879,2391872.7488964,0.0,1.0
2016-02-16,31.34,31.35,30.74,30.85,721430,28.746336188547,28.7555085995835,28.195991526354,28.296888047756,786521.664942054,0.0,1.0
2016-02-17,32.16,32.24,31.63,31.63,533803,29.4984738935441,29.5718531818365,29.0123361086069,29.0123361086069,581965.851587906,0.0,1.0
2016-02-18,31.95,32.14,31.741,32.14,1207618,29.3058532617765,29.480129071471,29.1141498711126,29.480129071471,1316576.41070373,0.0,1.0
2016-02-19,31.88,31.89,31.48,31.76,1434548,29.2416463845207,29.2508187955572,28.8747499430587,29.1315774520821,1563981.37227353,0.0,1.0
2016-02-22,32.49,32.5236,32.16,32.16,358559,29.8011634577502,29.831982758833,29.4984738935441,29.4984738935441,390910.305448842,0.0,1.0
2016-02-23,32.44,32.72,32.36,32.49,222986,29.7553014025675,30.0121289115908,29.6819221142751,29.8011634577502,243105.11065352,0.0,1.0
2016-02-24,32.66,32.71,31.889,32.15,475619,29.9570944453715,30.0029565005543,29.2499015544536,29.4893014825075,518532.14831387,0.0,1.0
2016-02-25,33.08,33.09,32.519,32.8,160023,30.3423357089066,30.3515081199432,29.8277634497562,30.0855081998832,174461.217843758,0.0,1.0
2016-02-26,33.15,33.28,33.0132,33.28,265605,30.4065425861625,30.5257839296376,30.2810640031825,30.5257839296376,289569.447925557,0.0,1.0
2016-02-29,33.06,33.42,33.06,33.14,293210,30.3239908868335,30.6541976841493,30.3239908868335,30.3973701751259,319665.133661838,0.0,1.0
2016-03-01,33.77,33.77,33.1848,33.31,434320,30.9752320704286,30.9752320704286,30.4384625765697,30.5533011627473,473506.909218681,0.0,1.0
2016-03-02,33.8,33.81,33.53,33.66,201852,31.0027493035382,31.0119217145748,30.7550942055514,30.8743355490265,220064.276661469,0.0,1.0
2016-03-03,34.17,34.19,33.73,33.75,345063,31.3421285118906,31.3604733339637,30.9385424262824,30.9568872483555,376196.616816461,0.0,1.0
2016-03-04,34.24,34.46,34.08,34.15,265487,31.4063353891464,31.6081284319505,31.2595768125616,31.3237836898175,289440.801270354,0.0,1.0
2016-03-07,34.21,34.376,34.02,34.08,1293829,31.3788181560368,31.5310801792435,31.2045423463423,31.2595768125616,1410565.87504028,0.0,1.0
2016-03-08,33.8,34.1083,33.77,34.06,259683,31.0027493035382,31.2855347357951,30.9752320704286,31.2412319904885,283113.130195788,0.0,1.0
2016-03-09,34.06,34.1,33.7896,34.0,247089,31.2412319904885,31.2779216346347,30.9932099960602,31.1861975242692,269382.825317588,0.0,1.0
2016-03-10,34.05,34.31,33.7063,34.17,330220,31.232059579452,31.4705422664023,30.9168038121257,31.3421285118906,360014.393908161,0.0,1.0
2016-03-11,34.605,34.62,34.2703,34.31,167826,31.7411283919805,31.7548870085353,31.4341277945872,31.4705422664023,182968.250475535,0.0,1.0
2016-03-14,34.6,34.69,34.4796,34.49,272250,31.7365421864622,31.8190938857912,31.6261063575821,31.6356456650602,296813.998974917,0.0,1.0
2016-03-15,34.395,34.51,34.3,34.42,136105,31.5485077602129,31.6539904871333,31.4613698553657,31.5714387878043,148385.194969628,0.0,1.0
2016-03-16,34.675,34.7,34.3,34.31,392714,31.8053352692363,31.8282662968277,31.4613698553657,31.4705422664023,428146.970774786,0.0,1.0
2016-03-17,34.85,34.95,34.5594,34.63,483585,31.965852462376,32.0575765727415,31.6993021976538,31.7640594195719,527216.887765969,0.0,1.0
2016-03-18,35.01,35.18,34.9,34.94,349942,32.1126110389607,32.2685420265821,32.0117145175587,32.0484041617049,381515.828941343,0.0,1.0
2016-03-21,34.97,35.12,34.86,34.96,293774,32.0759213948145,32.2135075603628,31.9750248734125,32.066748983778,320280.021064673,0.0,1.0
2016-03-22,34.8,34.93,34.63,34.82,323563,31.9199904071932,32.0392317506683,31.7640594195719,31.9383352292663,352756.760148103,0.0,1.0
2016-03-23,34.36,34.64,34.36,34.64,281219,31.5963877458237,31.8538670406093,31.5963877458237,31.8538670406093,305816.124226959,0.0872,1.0
2016-03-24,34.35,34.37,34.09,34.21,302897,31.5871920567243,31.6055834349232,31.3481041401377,31.4584524093315,329390.213961265,0.0,1.0
2016-03-28,34.62,34.76,34.3888,34.47,1151706,31.8354756624103,31.9642153098031,31.6228713304302,31.697540325918,1252441.21189868,0.0,1.0
2016-03-29,35.08,35.08,34.56,34.56,539101,32.2584773609865,32.2584773609865,31.7803015278134,31.7803015278134,586254.052488907,0.0,1.0
2016-03-30,35.155,35.2948,35.0601,35.22,321073,32.3274450292326,32.4560007628434,32.2401779396785,32.3872170083793,349155.997475002,0.0,1.0
2016-03-31,35.18,35.3,35.085,35.18,214077,32.3504342519813,32.4607825211751,32.2630752055363,32.3504342519813,232801.476522336,0.0,1.0
2016-04-01,35.2599,35.29,34.8504,35.02,378740,32.4239078078862,32.4515868320757,32.0473443392624,32.2033032263896,411866.904048868,0.0,1.0
2016-04-04,34.83,35.29,34.8099,35.26,858622,32.0285851334994,32.4515868320757,32.0101017984095,32.4239997647772,933722.302604022,0.0,1.0
2016-04-05,34.55,34.7035,34.491,34.61,299026,31.7711058387139,31.912259666391,31.716851273027,31.8262799733108,325180.632756289,0.0,1.0
2016-04-06,34.85,34.87,34.46,34.53,286109,32.0469765116984,32.0653678898974,31.6883446368186,31.7527144605149,311133.833369904,0.0,1.0
2016-04-07,34.32,34.79,34.15,34.71,315518,31.5596049894258,31.9918023771015,31.4032782747346,31.9182368643056,343115.123387259,0.0,1.0
2016-04-08,34.28,34.5,34.1835,34.5,423671,31.5228222330279,31.7251273932165,31.4340838332179,31.7251273932165,460727.842597264,0.0,1.0
2016-04-11,34.13,34.58,34.13,34.43,439367,31.3848868965356,31.7986929060124,31.3848868965356,31.6607575695201,477796.710226643,0.0,1.0
2016-04-12,34.34,34.41,34.03,34.15,213676,31.5779963676248,31.6423661913211,31.2929300055408,31.4032782747346,232365.402623292,0.0,1.0
2016-04-13,35.02,35.04,34.5,34.5,322358,32.2033032263896,32.2216946045886,31.7251273932165,31.7251273932165,350553.391390888,0.0,1.0
2016-04-14,34.82,35.05,34.76,35.05,429549,32.0193894444,32.2308902936881,31.9642153098031,32.2308902936881,467119.968229621,0.0,1.0
2016-04-15,34.91,34.94,34.76,34.81,261890,32.1021506462953,32.1297377135937,31.9642153098031,32.0101937553005,284796.492320214,0.0,1.0
2016-04-18,35.15,35.15,34.86,34.86,845287,32.3228471846829,32.3228471846829,32.0561722007979,32.0561722007979,919220.942395192,0.0,1.0
2016-04-19,35.13,35.38,34.99,35.21,435134,32.3044558064839,32.534348033971,32.1757161590912,32.3780213192798,473193.466299837,0.0,1.0
2016-04-20,35.15,35.29,34.97,35.11,1502283,32.3228471846829,32.4515868320757,32.1573247808922,32.286064428285,1633681.80866886,0.0,1.0
2016-04-21,34.98,35.3,34.95,35.29,210230,32.1665204699917,32.4607825211751,32.1389334026932,32.4515868320757,228617.994503336,0.0,1.0
2016-04-22,34.96,35.11,34.83,35.01,314565,32.1481290917927,32.286064428285,32.0285851334994,32.1941075372901,342078.768210731,0.0,1.0
2016-04-25,34.91,34.92,34.75,34.85,298764,32.1021506462953,32.1113463353948,31.9550196207036,32.0469765116984,324895.716642699,0.0,1.0
2016-04-26,35.22,35.23,34.95,34.95,180397,32.3872170083793,32.3964126974788,32.1389334026932,32.1389334026932,196175.618867042,0.0,1.0
2016-04-27,35.35,35.4199,35.1501,35.17,239789,32.5067609666726,32.5710388334779,32.3229391415739,32.3412385628819,260762.404433051,0.0,1.0
2016-04-28,34.84,35.3,34.79,35.11,174699,32.0377808225989,32.4607825211751,31.9918023771015,32.286064428285,189979.237129517,0.0,1.0
2016-04-29,34.64,34.84,34.355,34.84,296311,31.8538670406093,32.0377808225989,31.591789901274,32.0377808225989,322228.162342567,0.0,1.0
2016-05-02,35.01,35.045,34.69,34.78,295278,32.1941075372901,32.2262924491383,31.8998454861067,31.982606688002,321104.809879447,0.0,1.0
2016-05-03,34.63,34.8,34.49,34.78,251928,31.8446713515098,32.000998066201,31.715931704117,31.982606688002,273963.155207327,0.0,1.0
2016-05-04,34.45,34.6998,34.31,34.46,234475,31.6791489477191,31.9088572614242,31.5504093003263,31.6883446368186,254983.609671168,0.0,1.0
2016-05-05,34.11,34.46,34.1,34.4,205454,31.3664955183367,31.6883446368186,31.3572998292372,31.6331705022217,223424.256493784,0.0,1.0
2016-05-06,34.25,34.27,33.85,34.03,204311,31.4952351657294,31.5136265439284,31.1274076017501,31.2929300055408,222181.2827616,0.0,1.0
2016-05-09,34.42,34.5398,34.26,34.26,166623,31.6515618804206,31.7617262358324,31.5044308548289,31.5044308548289,181196.86104804,0.0,1.0
2016-05-10,34.62,34.64,34.38,34.46,361640,31.8354756624103,31.8538670406093,31.6147791240227,31.6883446368186,393271.234039796,0.0,1.0
2016-05-11,33.53,34.15,33.52,34.15,613470,30.8331455505666,31.4032782747346,30.8239498614672,31.4032782747346,667127.817571049,0.0,1.0
2016-05-12,33.51,33.69,33.29,33.6,448309,30.8147541723677,30.9802765761584,30.612449012179,30.897515374263,487520.83193548,0.0,1.0
2016-05-13,33.11,33.62,33.1,33.46,682514,30.4469266083884,30.915906752462,30.4377309192889,30.7687757268703,742210.825764399,0.0,1.0
2016-05-16,33.33,33.43,33.07,33.07,331252,30.649231768577,30.7411886595718,30.4101438519904,30.4101438519904,360225.314727769,0.0,1.0
2016-05-17,33.04,33.44,32.95,33.25,305683,30.382556784692,30.7503843486713,30.2997955827966,30.5756662557811,332419.894466837,0.0,1.0
2016-05-18,32.75,33.0,32.59,32.87,550862,30.115881800807,30.345774028294,29.9687507752152,30.2262300700008,599043.741084034,0.0,1.0
2016-05-19,32.87,32.9507,32.63,32.69,517328,30.2262300700008,30.3004392810336,30.0055335316132,30.0607076662101,562576.653476771,0.0,1.0
2016-05-20,33.21,33.2601,32.76,32.94,261259,30.5388834993832,30.5849539017716,30.1250774899064,30.2905998936971,284110.301222219,0.0,1.0
2016-05-23,33.06,33.347,33.05,33.15,335286,30.4009481628909,30.6648644400461,30.3917524737915,30.4837093647863,364612.152904179,0.0,1.0
2016-05-24,33.44,33.5301,33.09,33.09,1162160,30.7503843486713,30.8332375074576,30.4285352301894,30.4285352301894,1263809.58232411,0.0,1.0
2016-05-25,33.68,33.75,33.46,33.46,351084,30.9710808870589,31.0354507107553,30.7687757268703,30.7687757268703,381791.942073963,0.0,1.0
2016-05-26,33.74,33.93,33.6935,33.88,592694,31.0262550216558,31.200973114546,30.9834950673432,31.1549946690485,644534.622243068,0.0,1.0
2016-05-27,34.01,34.02,33.76,33.76,241077,31.2745386273418,31.2837343164413,31.0446463998547,31.0446463998547,262163.060747185,0.0,1.0
2016-05-31,34.05,34.0999,33.9,34.05,314434,31.3113213837398,31.3572078723462,31.1733860472475,31.3113213837398,341936.310153935,0.0,1.0
2016-06-01,34.14,34.155,33.83,33.93,1286081,31.3940825856351,31.4078761192843,31.1090162235511,31.200973114546,1398569.46672142,0.0,1.0
2016-06-02,34.42,34.42,34.04,34.04,663814,31.6515618804206,31.6515618804206,31.3021256946403,31.3021256946403,721875.210023487,0.0,1.0
2016-06-03,34.21,34.34,33.99,34.29,282025,31.4584524093315,31.5779963676248,31.2561472491429,31.5320179221274,306692.621889375,0.0,1.0
2016-06-06,34.19,34.27,34.05,34.24,219760,31.4400610311325,31.5136265439284,31.3113213837398,31.4860394766299,238981.546268625,0.0,1.0
2016-06-07,34.35,34.47,34.0899,34.11,230476,31.5871920567243,31.697540325918,31.3480121832467,31.3664955183367,250634.832807643,0.0,1.0
2016-06-08,34.44,34.5,34.28,34.34,330111,31.6699532586196,31.7251273932165,31.5228222330279,31.5779963676248,358984.515927749,0.0,1.0
2016-06-09,34.28,34.32,34.13,34.29,456478,31.5228222330279,31.5596049894258,31.3848868965356,31.5320179221274,496404.34236262,0.0,1.0
2016-06-10,33.82,33.96,33.71,33.96,228426,31.0998205344516,31.2285601818444,30.9986679543573,31.2285601818444,248405.52733872,0.0,1.0
2016-06-13,33.44,33.8215,33.43,33.66,211506,30.7503843486713,31.1011998878166,30.7411886595718,30.9526895088599,230005.601224481,0.0,1.0
2016-06-14,33.31,33.46,33.09,33.4,186484,30.630840390378,30.7687757268703,30.4285352301894,30.7136015922734,202795.024910622,0.0,1.0
2016-06-15,33.56,33.8334,33.38,33.38,185694,30.8607326178651,31.112142757845,30.6952102140744,30.6952102140744,201935.926705525,0.0,1.0
2016-06-16,33.54,33.5701,33.15,33.3,643771,30.8423412396661,30.8700202638556,30.4837093647863,30.6216447012785,700079.127333907,0.0,1.0
2016-06-17,33.655,33.7899,33.5,33.59,373754,30.9480916643102,31.0721415102622,30.8055584832682,30.8883196851635,406444.798162012,0.0,1.0
2016-06-20,33.99,34.29,33.94,33.94,342385,31.2561472491429,31.5320179221274,31.2101688036454,31.2101688036454,372332.074623149,0.0,1.0
2016-06-21,33.91,34.06,33.82,34.06,172111,31.182581736347,31.3205170728392,31.0998205344516,31.3205170728392,187164.874908261,0.0,1.0
2016-06-22,33.74,34.02,33.73,33.82,237678,31.1134301543189,31.3716328941888,31.104208627895,31.1872023657103,257742.578694328,0.0948,1.0
2016-06-23,34.1,34.11,33.96,34.0,335030,31.4454051055801,31.4546266320041,31.3163037356452,31.3531898413409,363312.953407386,0.0,1.0
2016-06-24,32.91,33.3,32.79,32.92,477111,30.3480434611332,30.7076829916662,30.2373851440461,30.3572649875571,517388.31302615,0.0,1.0
2016-06-27,32.135,32.6599,31.82,32.59,2494743,29.6333751632791,30.1174130852709,29.3428970809255,30.0529546155677,2705347.12510044,0.0,1.0
2016-06-28,32.65,32.68,32.26,32.33,765938,30.1082837741112,30.135948353383,29.7486442435782,29.8131949285456,830597.847676166,0.0,1.0
2016-06-29,33.36,33.44,32.91,32.91,991666,30.7630121502098,30.8367843616012,30.3480434611332,30.3480434611332,1075381.61732886,0.0,1.0
2016-06-30,33.72,33.73,33.2201,33.44,597236,31.094987101471,31.104208627895,30.6340029955391,30.8367843616012,647654.165421645,0.0,1.0
2016-07-01,33.99,34.13,33.54,33.76,889847,31.343968314917,31.4730696848519,30.9289996258404,31.1318732071667,964967.142198315,0.0,1.0
2016-07-05,33.51,33.85,33.32,33.85,403290,30.9013350465686,31.2148669449821,30.7261260445141,31.2148669449821,437335.40572386,0.0,1.0
2016-07-06,33.86,33.87,33.29,33.4,482884,31.224088471406,31.2333099978299,30.6984614652423,30.7998982559055,523648.6648753,0.0,1.0
2016-07-07,34.04,34.19,33.67,33.87,355766,31.3900759470366,31.5283988433955,31.0488794693514,31.2333099978299,385799.469247327,0.0,1.0
2016-07-08,34.8086,34.88,34.27,34.27,496314,32.0988424679794,32.1646841666462,31.6021710547869,31.6021710547869,538212.414283596,0.0,1.0
2016-07-11,35.1,35.17,34.96,34.96,334345,32.3675577479725,32.43210843294,32.2384563780376,32.2384563780376,362570.126278221,0.0,1.0
2016-07-12,35.39,35.49,35.25,35.25,334321,32.6349820142663,32.7271972785056,32.5058806443314,32.5058806443314,362544.100218221,0.0,1.0
2016-07-13,35.24,35.45,35.08,35.45,452863,32.4966591179075,32.6903111728099,32.3491146951247,32.6903111728099,491093.317072885,0.0,1.0
2016-07-14,35.34,35.56,35.33,35.46,271522,32.5888743821467,32.791747963473,32.5796528557228,32.6995326992338,294443.660970898,0.0,1.0
2016-07-15,35.19,35.43,35.18,35.43,349854,32.4505514857878,32.671868119962,32.4413299593639,32.671868119962,379388.383134011,0.0,1.0
2016-07-18,35.43,35.4729,35.19,35.21,224440,32.671868119962,32.7114284683206,32.4505514857878,32.4689945386357,243387.037766032,0.0,1.0
2016-07-19,35.34,35.39,35.2,35.32,132827,32.5888743821467,32.6349820142663,32.4597730122118,32.5704313292988,144040.144650458,0.0,1.0
2016-07-20,35.58,35.63,35.33,35.39,264991,32.8101910163209,32.8562986484405,32.5796528557228,32.6349820142663,287361.319393417,0.0,1.0
2016-07-21,35.57,35.7384,35.49,35.6,186823,32.8009694898969,32.9562599948758,32.7271972785056,32.8286340691687,202594.441973638,0.0,1.0
2016-07-22,35.77,35.8,35.44,35.55,155939,32.9854000183754,33.0130645976472,32.6810896463859,32.7825264370491,169103.240430392,0.0,1.0
2016-07-25,35.96,35.96,35.76,35.76,180383,33.16060902043,33.16060902043,32.9761784919515,32.9761784919515,195610.782540323,0.0,1.0
2016-07-26,36.12,36.18,35.93,35.95,185518,33.3081534432128,33.3634826017563,33.1329444411582,33.1513874940061,201179.274961141,0.0,1.0
2016-07-27,36.12,36.23,35.85,36.2,876340,33.3081534432128,33.4095902338759,33.0591722297668,33.3819256546041,950319.892514186,0.0,1.0
2016-07-28,35.94,35.99,35.6235,35.89,752283,33.1421659675821,33.1882735997017,32.8503046562649,33.0960583354625,815790.103955372,0.0,1.0
2016-07-29,36.04,36.0859,35.79,35.92,1056845,33.2343812318214,33.2767080381072,33.0038430712233,33.1237229147343,1146062.97419284,0.0,1.0
2016-08-01,35.95,36.12,35.82,36.03,939926,33.1513874940061,33.3081534432128,33.031507650495,33.2251597053974,1019273.76964567,0.0,1.0
2016-08-02,35.07,35.97,35.05,35.9,1272202,32.3398931687008,33.1698305468539,32.3214501158529,33.1052798618864,1379600.23266807,0.0,1.0
2016-08-03,35.34,35.35,34.71,34.94,1062094,32.5888743821467,32.5980959085706,32.0079182174395,32.2200133251897,1151755.09039866,0.0,1.0
2016-08-04,35.44,35.62,35.33,35.33,802033,32.6810896463859,32.8470771220166,32.5796528557228,32.5796528557228,869739.957496898,0.0,1.0
2016-08-05,35.74,35.82,35.5428,35.62,756050,32.9577354391037,33.031507650495,32.7758869380239,32.8470771220166,819875.110956193,0.0,1.0
2016-08-08,35.74,35.99,35.715,35.77,805283,32.9577354391037,33.1882735997017,32.9346816230438,32.9854000183754,873264.319788554,0.0,1.0
2016-08-09,35.45,35.7,35.42,35.65,944857,32.6903111728099,32.920849333408,32.6626465935381,32.8747417012883,1024621.04055649,0.0,1.0
2016-08-10,35.54,35.7,35.495,35.53,991331,32.7733049106252,32.920849333408,32.7318080417175,32.7640833842012,1075018.33690803,0.0,1.0
2016-08-11,36.13,36.17,35.82,35.92,380216,33.3173749696367,33.3542610753324,33.031507650495,33.1237229147343,412313.517872257,0.0,1.0
2016-08-12,36.13,36.25,35.97,36.05,412667,33.3173749696367,33.4280332867238,33.1698305468539,33.2436027582453,447504.004249665,0.0,1.0
2016-08-15,36.37,36.46,36.19,36.19,436852,33.5386916038108,33.6216853416262,33.3727041281802,33.3727041281802,473730.681795431,0.0,1.0
2016-08-16,36.17,36.48,36.15,36.32,661866,33.3542610753324,33.640128394474,33.3358180224845,33.4925839716912,717740.176163127,0.0,1.0
2016-08-17,36.05,36.06,35.86,36.06,449437,33.2436027582453,33.2528242846692,33.0683937561907,33.2528242846692,487378.097007895,0.0,1.0
2016-08-18,36.21,36.2399,36.0102,36.08,237327,33.3911471810281,33.4187195450356,33.2069010830781,33.2712673375171,257361.947566828,0.0,1.0
2016-08-19,36.31,36.3406,36.07,36.16,535601,33.4833624452673,33.5115803161245,33.2620458110931,33.3450395489084,580815.990084318,0.0,1.0
2016-08-22,36.2,36.29,36.07,36.29,216611,33.3819256546041,33.4649193924195,33.2620458110931,33.4649193924195,234897.120110221,0.0,1.0
2016-08-23,36.65,36.705,36.43,36.43,301211,33.7968943436807,33.8476127390123,33.5940207623544,33.5940207623544,326638.981609981,0.0,1.0
2016-08-24,36.43,36.64,36.36,36.61,252529,33.5940207623544,33.7876728172568,33.5294700773869,33.760008237985,273847.287738452,0.0,1.0
2016-08-25,36.21,36.35,36.11,36.27,224967,33.3911471810281,33.520248550963,33.2989319167888,33.4464763395716,243958.526666863,0.0,1.0
2016-08-26,35.9,36.31,35.7627,36.2,242782,33.1052798618864,33.4833624452673,32.978668304086,33.3819256546041,263277.45412098,0.0,1.0
2016-08-29,36.05,36.14,35.92,35.92,232757,33.2436027582453,33.3265964960606,33.1237229147343,33.1237229147343,252406.151975175,0.0,1.0
2016-08-30,35.86,36.1,35.79,36.05,162379,33.0683937561907,33.2897103903649,33.0038430712233,33.2436027582453,176086.899863707,0.0,1.0
2016-08-31,35.76,35.97,35.57,35.88,211716,32.9761784919515,33.1698305468539,32.8009694898969,33.0868368090386,229588.888289401,0.0,1.0
2016-09-01,35.75,35.89,35.5699,35.84,278397,32.9669569655276,33.0960583354625,32.8008772746327,33.0499507033429,301899.042741712,0.0,1.0
2016-09-02,35.86,35.97,35.7428,35.81,215376,33.0683937561907,33.1698305468539,32.9603174665023,33.0222861240711,233557.862439391,0.0,1.0
2016-09-06,35.76,35.9,35.59,35.88,315537,32.9761784919515,33.1052798618864,32.8194125427448,33.0868368090386,342174.370591607,0.0,1.0
2016-09-07,36.01,36.018,35.73,35.73,213036,33.2067166525496,33.2140938736887,32.9485139126797,32.9485139126797,231020.321589397,0.0,1.0
2016-09-08,35.61,35.87,35.61,35.87,546196,32.8378555955926,33.0776152826147,32.8378555955926,33.0776152826147,592305.411155122,0.0,1.0
2016-09-09,34.72,35.61,34.71,35.4,318450,32.0171397438634,32.8378555955926,32.0079182174395,32.6442035406902,345333.283624099,0.0,1.0
2016-09-12,35.22,35.295,34.4,34.54,400162,32.4782160650596,32.547377513239,31.7220508982979,31.8511522682328,433943.342570535,0.0,1.0
2016-09-13,34.78,35.14,34.63,34.99,318435,32.072468902407,32.4044438536682,31.9341460060481,32.2661209573094,345317.017336599,0.0,1.0
2016-09-14,34.78,34.98,34.6337,34.77,248346,32.072468902407,32.2568994308854,31.937557970825,32.063247375983,269311.162364297,0.0,1.0
2016-09-15,35.12,35.1534,34.67,34.75,161012,32.3860008008204,32.4168006990763,31.9710321117438,32.0448043231352,174604.498862878,0.0,1.0
2016-09-16,34.97,35.07,34.84,34.96,180996,32.2476779044615,32.3398931687008,32.1277980609505,32.2384563780376,196275.531489488,0.0,1.0
2016-09-19,35.07,35.3024,34.94,35.11,217422,32.3398931687008,32.5542014427927,32.2200133251897,32.3767792743964,235776.584054385,0.0,1.0
2016-09-20,34.89,35.17,34.8141,35.17,213219,32.1739056930701,32.43210843294,32.1039143075125,32.43210843294,231218.770296897,0.0,1.0
2016-09-21,35.08,35.12,34.7,34.86,237851,32.4316473566188,32.4686275702523,32.0803353271001,32.2282561816343,257273.797665944,0.0895,1.0
2016-09-22,35.4,35.44,35.25,35.25,173966,32.7274890656872,32.7644692793207,32.5888132645614,32.5888132645614,188171.979452487,0.0,1.0
2016-09-23,35.38,35.54,35.27,35.31,150835,32.7089989588704,32.8569198134046,32.6073033713781,32.6442835850117,163152.113175655,0.0,1.0
2016-09-26,35.01,35.25,34.99,35.25,167875,32.3669319827601,32.5888132645614,32.3484418759433,32.5888132645614,181583.591337309,0.0,1.0
2016-09-27,35.21,35.26,34.99,35.05,197907,32.5518330509278,32.5980583179697,32.3484418759433,32.4039121963936,214067.989937709,0.0,1.0
2016-09-28,35.24,35.34,35.0101,35.25,208421,32.579568211153,32.6720187452368,32.3670244332942,32.5888132645614,225440.558094495,0.0,1.0
2016-09-29,34.89,35.29,34.84,35.18,325347,32.2559913418595,32.6257934781949,32.2097660748175,32.5240978907027,351914.678724167,0.0,1.0
2016-09-30,35.25,35.36,34.97,35.05,251719,32.5888132645614,32.6905088520536,32.3299517691265,32.4039121963936,272274.251841168,0.0,1.0
2016-10-03,35.26,35.36,35.15,35.23,1191856,32.5980583179697,32.6905088520536,32.4963627304775,32.5703231577446,1289182.38473221,0.0,1.0
2016-10-04,35.2,35.4363,35.09,35.26,456092,32.5425879975194,32.7610486095596,32.4408924100272,32.5980583179697,493336.252212755,0.0,1.0
2016-10-05,35.47,35.59,35.26,35.26,375528,32.7922044395459,32.9031450804465,32.5980583179697,32.5980583179697,406193.43492311,0.0,1.0
2016-10-06,35.43,35.4799,35.17,35.36,134184,32.7552242259123,32.8013570424202,32.5148528372943,32.6905088520536,145141.40056593,0.0,1.0
2016-10-07,35.26,35.546,35.15,35.5,146984,32.5980583179697,32.8624668454496,32.4963627304775,32.819939599771,158986.642377502,0.0,1.0
2016-10-10,35.29,35.5186,35.28,35.38,156457,32.6257934781949,32.8371353991106,32.6165484247865,32.7089989588704,169233.202977581,0.0,1.0
2016-10-11,34.82,35.2,34.71,35.2,294791,32.1912759680008,32.5425879975194,32.0895803805085,32.5425879975194,318863.490537106,0.0,1.0
2016-10-12,34.88,35.01,34.8069,34.81,166840,32.2467462884511,32.3669319827601,32.1791649480358,32.1820309145924,180464.073737702,0.0,1.0
2016-10-13,34.61,34.73,34.3,34.62,462311,31.9971298464246,32.1080704873253,31.7105331907647,32.006374899833,500063.092746049,0.0,1.0
2016-10-14,34.54,34.87,34.52,34.76,159364,31.9324144725659,32.2375012350427,31.9139243657492,32.1358056475504,172377.587192131,0.0,1.0
2016-10-17,34.35,34.6184,34.34,34.48,129296,31.7567584578066,32.0048956912877,31.7475134043982,31.8769441521156,139854.248849136,0.0,1.0
2016-10-18,34.46,34.66,34.4134,34.66,200494,31.8584540452988,32.0433551134666,31.8153720964158,32.0433551134666,216866.24310697,0.0,1.0
2016-10-19,34.69,34.7334,34.41,34.49,144097,32.0710902736917,32.1112138054841,31.8122287782569,31.886189205524,155863.891353283,0.0,1.0
2016-10-20,34.54,34.66,34.43,34.6,214922,31.9324144725659,32.0433551134666,31.8307188850737,31.9878847930163,232472.426611451,0.0,1.0
2016-10-21,34.62,34.68,34.27,34.38,81686,32.006374899833,32.0618452202833,31.6827980305395,31.7844936180318,88356.4392671897,0.0,1.0
2016-10-24,34.81,34.9399,34.7334,34.81,165728,32.1820309145924,32.3021241583673,32.1112138054841,32.1820309145924,179261.268355321,0.0,1.0
2016-10-25,34.35,34.64,34.31,34.64,779745,31.7567584578066,32.0248650066498,31.7197782441731,32.0248650066498,843418.599715922,0.0,1.0
2016-10-26,34.4,34.53,34.2,34.2,251463,31.8029837248485,31.9231694191576,31.6180826566808,31.6180826566808,271997.347004938,0.0,1.0
2016-10-27,33.9,34.46,33.8534,34.46,222970,31.3407310544292,31.8584540452988,31.2976491055461,31.8584540452988,241177.622400476,0.0,1.0
2016-10-28,34.1,34.36,33.84,33.84,270921,31.5256321225969,31.766003511215,31.2852607339789,31.2852607339789,293044.277877559,0.0,1.0
2016-10-31,34.27,34.3,34.158,34.2,144575,31.6827980305395,31.7105331907647,31.5792534323656,31.6180826566808,156380.924602183,0.0,1.0
2016-11-01,33.92,34.33,33.69,34.31,606375,31.359221161246,31.7382683509898,31.1465849328531,31.7197782441731,655891.289335285,0.0,1.0
2016-11-02,33.63,33.92,33.54,33.82,695682,31.0911146124028,31.359221161246,31.0079091317273,31.2667706271621,752491.055777943,0.0,1.0
2016-11-03,33.39,33.79,33.36,33.65,398962,30.8692333306015,31.239035466937,30.8414981703764,31.1096047192196,431541.044033452,0.0,1.0
2016-11-04,33.47,33.89,33.4255,33.45,325601,30.9431937578686,31.3314860010208,30.9020532702013,30.9247036510518,352189.420241366,0.0,1.0
2016-11-07,34.13,34.1642,33.86,33.96,326945,31.5533672828221,31.5849853654788,31.3037508407957,31.3962013748795,353643.170631581,0.0,1.0
2016-11-08,34.1,34.19,33.6764,33.95,536263,31.5256321225969,31.6088376032724,31.1340116602177,31.3869563214712,580053.977312403,0.0,1.0
2016-11-09,34.28,34.41,33.4401,33.5,9086757,31.6920430839479,31.8122287782569,30.9155510481775,30.9709289180938,9828777.1834367,0.0,1.0
2016-11-10,34.78,35.18,34.27,34.27,6492503,32.1542957543672,32.5240978907027,31.6827980305395,31.6827980305395,7022677.65604322,0.0,1.0
2016-11-11,35.0,35.12,34.58,34.63,25408072,32.3576869293517,32.4686275702523,31.9693946861995,32.0156199532414,27482882.8754546,0.0,1.0
2016-11-14,35.56,35.79,35.13,35.13,1140200,32.8754099202213,33.0880461486142,32.4778726236607,32.4778726236607,1233308.18074639,0.0,1.0
2016-11-15,35.52,35.65,35.32,35.59,1563450,32.8384297065878,32.9586154008968,32.6535286384201,32.9031450804465,1691120.5711173,0.0,1.0
2016-11-16,35.6,35.69,35.45,35.45,698019,32.9123901338549,32.9955956145303,32.7737143327291,32.7737143327291,755018.894068071,0.0,1.0
2016-11-17,35.99,36.0099,35.51,35.51,1254291,33.2729472167819,33.2913448730646,32.8291846531794,32.8291846531794,1356715.7966467,0.0,1.0
2016-11-18,35.74,35.9567,35.73,35.89,532496,33.0418208815723,33.242161188932,33.0325758281639,33.1804966826981,575979.365913638,0.0,1.0
2016-11-21,35.94,36.0,35.8,35.86,272357,33.22672194974,33.2821922701903,33.0972912020226,33.1527615224729,294597.540943295,0.0,1.0
2016-11-22,36.4,36.43,36.15,36.15,344594,33.6519944065258,33.6797295667509,33.4208680713161,33.4208680713161,372733.379438801,0.0,1.0
2016-11-23,36.55,36.62,36.33,36.33,685788,33.7906702076516,33.8553855815103,33.5872790326671,33.5872790326671,741789.116521404,0.0,1.0
2016-11-25,36.63,36.7101,36.5989,36.62,91810,33.8646306349187,33.9386835127198,33.8358785188186,33.8553855815103,99307.1602125293,0.0,1.0
2016-11-28,36.24,36.56,36.15,36.56,377009,33.5040735519916,33.79991526106,33.4208680713161,33.79991526106,407795.37266709,0.0,1.0
2016-11-29,36.37,36.5,36.27,36.31,284995,33.6242592463006,33.7444449406096,33.5318087122168,33.5687889258503,308267.553913189,0.0,1.0
2016-11-30,36.09,36.45,36.08,36.45,420314,33.3653977508658,33.6982196735677,33.3561526974574,33.6982196735677,454636.638030379,0.0,1.0
2016-12-01,36.12,36.45,36.0701,36.11,537876,33.393132911091,33.6982196735677,33.3470000945831,33.3838878576826,581798.694112563,0.0,1.0
2016-12-02,35.97,36.32,35.9468,36.14,899838,33.2544571099652,33.5780339792587,33.2330085860577,33.4116230179077,973318.33603444,0.0,1.0
2016-12-05,36.43,36.5,36.12,36.12,464564,33.6797295667509,33.7444449406096,33.393132911091,33.393132911091,502500.071636789,0.0,1.0
2016-12-06,36.75,36.77,36.41,36.49,351256,33.9755712758193,33.9940613826361,33.6612394599342,33.7351998872012,379939.395137918,0.0,1.0
2016-12-07,37.46,37.55,36.69,36.74,389982,34.6319700678147,34.7151755484902,33.920100955369,33.9663262224109,421827.741575021,0.0,1.0
2016-12-08,37.58,37.7399,37.4,37.5,253428,34.7429107087153,34.8907391127154,34.5764997473644,34.6689502814483,274122.807954917,0.0,1.0
2016-12-09,37.47,37.62,37.35,37.62,178922,34.6412151212231,34.7798909223489,34.5302744803225,34.7798909223489,193532.684016406,0.0,1.0
2016-12-12,36.97,37.37,36.91,37.37,258823,34.1789624508038,34.5487645871392,34.1234921303535,34.5487645871392,279958.361046591,0.0,1.0
2016-12-13,37.11,37.27,36.97,37.08,168822,34.3083931985212,34.4563140530554,34.1789624508038,34.280658038296,182607.922899462,0.0,1.0
2016-12-14,36.78,37.1939,36.7078,37.04,315133,34.0033064360444,34.3859591966175,33.9365571504359,34.2436778246625,340866.608422341,0.0,1.0
2016-12-15,36.65,37.0,36.64,36.82,224983,33.8831207417354,34.2066976110289,33.873875688327,34.040286649678,243355.003007249,0.0,1.0
2016-12-16,36.42,36.77,36.35,36.69,213276,33.6704845133425,33.9940613826361,33.6057691394838,33.920100955369,230692.015047244,0.0,1.0
2016-12-19,36.43,36.63,36.34,36.47,160253,33.6797295667509,33.8646306349187,33.5965240860755,33.7167097803845,173339.182502325,0.0,1.0
2016-12-20,36.73,36.79,36.51,36.51,119222,33.9570811690025,34.0125514894528,33.753689994018,33.753689994018,128957.610879623,0.0,1.0
2016-12-21,36.6,36.69,36.54,36.58,92984,33.9293460087774,34.0127788268317,33.8737241300744,33.9108053825431,100302.976636202,0.1,1.0
2016-12-22,35.91,36.58,35.8749,36.57,97704,33.2896944036939,33.9108053825431,33.2571556046526,33.9015350694259,105394.498292862,0.0,1.0
2016-12-23,35.9,36.05,35.84,35.95,106459,33.2804240905767,33.419478787334,33.2248022118738,33.3267756561625,114838.623738637,0.0,1.0
2016-12-27,36.055,36.22,35.97,35.97,87129,33.4241139438926,33.5770741103256,33.3453162823968,33.3453162823968,93987.1166150694,0.0,1.0
2016-12-28,35.71,36.22,35.69,36.14,75200,33.1042881413508,33.5770741103256,33.0857475151165,33.5029116053884,81119.1585976337,0.0,1.0
2016-12-29,35.7,35.8866,35.6005,35.72,130263,33.0950178282337,33.2680018709997,33.002778212718,33.113558454468,140516.289313877,0.0,1.0
2016-12-30,35.5,35.7625,35.36,35.76,427664,32.9096115658906,33.1529572852159,32.7798271822505,33.1506397069366,461326.380884287,0.0,1.0
2017-01-03,35.72,35.8901,35.4666,35.72,843054,33.113558454468,33.2712464805907,32.8786487200793,33.113558454468,909412.648036827,0.0,1.0
2017-01-04,36.35,36.39,35.84,35.84,847281,33.6975881808486,33.7346694333172,33.2248022118738,33.2248022118738,913972.364571298,0.0,1.0
2017-01-05,35.87,36.06,35.67,36.06,286383,33.2526131512252,33.4287491004511,33.0672068888822,33.4287491004511,308924.840381199,0.0,1.0
2017-01-06,35.7,35.94,35.6701,35.94,352503,33.0950178282337,33.3175053430453,33.0672995920134,33.3175053430453,380249.292063054,0.0,1.0
2017-01-09,35.52,35.68,35.49,35.66,358697,32.9281521921249,33.0764772019993,32.9003412527735,33.057936575765,386930.835525205,0.0,1.0
2017-01-10,35.73,35.91,35.55,35.55,398586,33.1228287675851,33.2896944036939,32.9559631314764,32.9559631314764,429959.587085059,0.0,1.0
2017-01-11,35.79,35.79,35.56,35.77,366952,33.178450646288,33.178450646288,32.9652334445935,33.1599100200537,395835.604863283,0.0,1.0
2017-01-12,35.59,35.68,35.25,35.68,311802,32.993044383945,33.0764772019993,32.6778537379618,33.0764772019993,336344.6261843,0.0,1.0
2017-01-13,35.5297,35.67,35.4737,35.57,250737,32.9371443958485,33.0672068888822,32.8852306423925,32.9745037577107,270473.064751262,0.0,1.0
2017-01-17,35.57,35.77,35.46,35.46,221292,32.9745037577107,33.1599100200537,32.872530313422,32.872530313422,238710.383568983,0.0,1.0
2017-01-18,35.55,35.56,35.31,35.51,198121,32.9559631314764,32.9652334445935,32.7334756166647,32.9188818790078,213715.542826087,0.0,1.0
2017-01-19,35.35,35.69,35.24,35.6,192052,32.7705568691333,33.0857475151165,32.6685834248446,33.0023146970621,207168.838390861,0.0,1.0
2017-01-20,35.49,35.59,35.36,35.46,150358,32.9003412527735,32.993044383945,32.7798271822505,32.872530313422,162193.011282221,0.0,1.0
2017-01-23,35.46,35.52,35.28,35.46,132591,32.872530313422,32.9281521921249,32.7056646773133,32.872530313422,143027.531351314,0.0,1.0
2017-01-24,35.98,36.03,35.52,35.52,222919,33.3545865955139,33.4009381610997,32.9281521921249,32.9281521921249,240465.44834343,0.0,1.0
2017-01-25,36.28,36.36,36.1,36.1,198560,33.6326959890285,33.7068584939657,33.4658303529197,33.4658303529197,214189.097488645,0.0,1.0
2017-01-26,36.33,36.55,36.31,36.36,181658,33.6790475546142,33.8829944431916,33.6605069283799,33.7068584939657,195956.703624055,0.0,1.0
2017-01-27,36.01,36.34,35.9208,36.34,139344,33.3823975348654,33.6883178677314,33.2997063418604,33.6883178677314,150312.07494187,0.0,1.0
2017-01-30,35.825,35.8422,35.51,35.77,150431,33.2108967421981,33.2268416807596,32.9188818790078,33.1599100200537,162271.757273944,0.0,1.0
2017-01-31,35.88,35.8966,35.48,35.68,216999,33.2618834643424,33.2772721841169,32.8910709396563,33.0764772019993,234079.472028297,0.0,1.0
2017-02-01,35.71,35.99,35.58,35.96,225341,33.1042881413508,33.3638569086311,32.9837740708278,33.3360459692796,243078.089329114,0.0,1.0
2017-02-02,35.69,35.9,35.64,35.68,183124,33.0857475151165,33.2804240905767,33.0393959495307,33.0764772019993,197538.095731823,0.0,1.0
2017-02-03,35.88,35.97,35.73,35.79,159921,33.2618834643424,33.3453162823968,33.1228287675851,33.178450646288,172508.736198034,0.0,1.0
2017-02-06,35.71,35.92,35.67,35.82,64332,33.1042881413508,33.298964716811,33.0672068888822,33.2062615856395,69395.714240731,0.0,1.0
2017-02-07,35.54,35.79,35.4938,35.79,140531,32.9466928183592,33.178450646288,32.903863971758,33.178450646288,151592.506341543,0.0,1.0
2017-02-08,35.77,35.82,35.45,35.51,194594,33.1599100200537,33.2062615856395,32.8632600003048,32.9188818790078,209910.924842393,0.0,1.0
2017-02-09,36.03,36.08,35.76,35.78,189304,33.4009381610997,33.4472897266854,33.1506397069366,33.1691803331709,204204.537222958,0.0,1.0
2017-02-10,36.27,36.32,36.08,36.14,174896,33.6234256759113,33.6697772414971,33.4472897266854,33.5029116053884,188662.451623561,0.0,1.0
2017-02-13,36.225,36.47,36.2,36.39,116240,33.5817092668841,33.8088319382544,33.5585334840913,33.7346694333172,125389.507917406,0.0,1.0
2017-02-14,36.39,36.44,36.2,36.2,107068,33.7346694333172,33.7810209989029,33.5585334840913,33.5585334840913,115495.559477812,0.0,1.0
2017-02-15,36.65,36.7018,36.37,36.37,152359,33.9756975743631,34.02371779631,33.7161288070829,33.7161288070829,164351.514425224,0.0,1.0
2017-02-16,36.37,36.65,36.28,36.6,207475,33.7161288070829,33.9756975743631,33.6326959890285,33.9293460087774,223805.816888883,0.0,1.0
2017-02-17,36.41,36.41,36.17,36.26,122918,33.7532100595515,33.7532100595515,33.5307225447398,33.6141553627942,132593.148091808,0.0,1.0
2017-02-21,36.64,36.75,36.505,36.53,135763,33.966427261246,34.0684007055346,33.8412780341644,33.8644538169573,146449.206498544,0.0,1.0
2017-02-22,36.7,36.78,36.6286,36.73,162560,34.0220491399489,34.0962116448861,33.9558591042924,34.0498600793003,175355.457734459,0.0,1.0
2017-02-23,36.34,36.79,36.31,36.79,194628,33.6883178677314,34.1054819580033,33.6605069283799,34.1054819580033,209947.601057716,0.0,1.0
2017-02-24,36.62,36.69,36.2,36.26,175216,33.9478866350117,34.0127788268317,33.5585334840913,33.6141553627942,189007.639532486,0.0,1.0
2017-02-27,36.87,36.91,36.56,36.61,186790,34.1796444629405,34.2167257154091,33.8922647563088,33.9386163218945,201492.654713457,0.0,1.0
2017-02-28,36.44,36.74,36.3043,36.74,150969,33.7810209989029,34.0591303924175,33.6552228499032,34.0591303924175,162852.104445827,0.0,1.0
2017-03-01,36.7,36.84,36.5653,36.69,170122,34.0220491399489,34.151833523589,33.8971780222608,34.0127788268317,183512.679507269,0.0,1.0
2017-03-02,36.78,36.9,36.64,36.72,100933,34.0962116448861,34.2074554022919,33.966427261246,34.0405897661832,108877.660036369,0.0,1.0
2017-03-03,36.65,36.795,36.53,36.75,140604,33.9756975743631,34.1101171145618,33.8644538169573,34.0684007055346,151671.252333267,0.0,1.0
2017-03-06,36.41,36.65,36.3137,36.65,136246,33.7532100595515,33.9756975743631,33.6639369442333,33.9756975743631,146970.22449858,0.0,1.0
2017-03-07,36.23,36.3876,36.2,36.36,97057,33.5863444234427,33.732444558169,33.5585334840913,33.7068584939657,104696.571489502,0.0,1.0
2017-03-08,36.5193,36.6015,36.27,36.27,368004,33.8545345819219,33.9307365557449,33.6234256759113,33.6234256759113,396970.410113878,0.0,1.0
2017-03-09,36.43,36.63,36.32,36.49,93844,33.7717506857858,33.9571569481288,33.6697772414971,33.8273725644887,101230.669141441,0.0,1.0
2017-03-10,36.69,36.84,36.58,36.63,93628,34.0127788268317,34.151833523589,33.9108053825431,33.9571569481288,100997.667302916,0.0,1.0
2017-03-13,36.59,36.79,36.51,36.7,69086,33.9200756956602,34.1054819580033,33.845913190723,34.0220491399489,74523.9121127144,0.0,1.0
2017-03-14,36.51,36.56,36.34,36.52,114302,33.845913190723,33.8922647563088,33.6883178677314,33.8551835038401,123298.963643972,0.0,1.0
2017-03-15,36.9,37.0,36.55,36.63,136837,34.2074554022919,34.3001585334635,33.8829944431916,33.9571569481288,147607.743417878,0.0,1.0
2017-03-16,37.01,37.08,36.8501,36.92,76000,34.3094288465806,34.3743210384007,34.1611965398373,34.2259960285262,81982.1283699489,0.0,1.0
2017-03-17,36.95,37.14,36.85,37.14,73231,34.2538069678777,34.4299429171036,34.1611038367062,34.4299429171036,78995.1742455228,0.0,1.0
2017-03-20,36.6596,36.96,36.5731,36.96,40243,33.9845970749556,34.2630772809948,33.9044088664922,34.2630772809948,43410.6156841033,0.0,1.0
2017-03-21,36.0,36.76,35.965,36.76,89100,33.3731272217482,34.0776710186518,33.3406811258382,34.0776710186518,96113.2583916112,0.0,1.0
2017-03-22,36.11,36.12,35.8301,36.01,141644,33.4751006660369,33.4843709791541,33.2156246018878,33.3823975348654,152793.113037277,0.0,1.0
2017-03-23,36.07,36.299,36.03,36.07,121854,33.5073613556846,33.7200917618518,33.4702032061357,33.5073613556846,131173.378092761,0.0748,1.0
2017-03-24,36.05,36.19,35.87,36.08,129114,33.4887822809102,33.6188358043312,33.3215706079403,33.5166508930718,138988.621949782,0.0,1.0
2017-03-27,36.11,36.14,35.6773,35.76,140761,33.5445195052334,33.5723881173951,33.1425612224887,33.2193856966809,151526.38299699,0.0,1.0
2017-03-28,36.48,36.52,36.06,36.06,110333,33.8882323885604,33.9253905381093,33.4980718182974,33.4980718182974,118771.253509189,0.0,1.0
2017-03-29,36.73,36.78,36.417,36.43,104114,34.1204708232408,34.1669185101769,33.829708303021,33.8417847016243,112076.625196955,0.0,1.0
2017-03-30,36.91,36.91,36.68,36.68,109419,34.2876824962106,34.2876824962106,34.0740231363047,34.0740231363047,117787.350907905,0.0,1.0
2017-03-31,36.82,36.905,36.799,36.88,117339,34.2040766597257,34.283037727517,34.1845686312126,34.259813884049,126313.071479201,0.0,1.0
2017-04-03,36.44,36.9,36.31,36.85,271113,33.8510742390115,34.2783929588234,33.7303102529778,34.2319452718874,291847.687025973,0.0,1.0
2017-04-04,36.13,36.33,36.04,36.3,437373,33.5630985800079,33.7488893277522,33.4794927435229,33.7210207155905,470823.230230976,0.0,1.0
2017-04-05,35.96,36.43,35.9239,36.26,113844,33.4051764444252,33.8417847016243,33.3716412144574,33.6838625660417,122550.774333156,0.0,1.0
2017-04-06,36.3,36.39,36.04,36.04,67683,33.7210207155905,33.8046265520755,33.4794927435229,33.4794927435229,72859.3870488649,0.0,1.0
2017-04-07,36.13,36.31,36.1001,36.31,79409,33.5630985800079,33.7303102529778,33.5353228632201,33.7303102529778,85482.190005811,0.0,1.0
2017-04-10,36.29,36.47,36.16,36.16,84202,33.7117311782033,33.8789428511732,33.5909671921695,33.5909671921695,90641.7580232632,0.0,1.0
2017-04-11,36.4,36.4,36.06,36.27,90914,33.8139160894627,33.8139160894627,33.4980718182974,33.6931521034289,97867.0909114622,0.0,1.0
2017-04-12,36.16,36.3999,36.1201,36.36,117947,33.5909671921695,33.8138231940888,33.5539019379945,33.7767579399138,126967.57124023,0.0,1.0
2017-04-13,35.92,36.21,35.895,36.09,130248,33.3680182948764,33.6374148791056,33.3447944514083,33.525940430459,140209.350122491,0.0,1.0
2017-04-17,36.23,36.23,35.96,36.0,104531,33.65599395388,33.65599395388,33.4051764444252,33.4423345939741,112525.517302792,0.0,1.0
2017-04-18,36.2,36.2138,35.99,36.11,99258,33.6281253417184,33.6409449033127,33.4330450565869,33.5445195052334,106849.238947686,0.0,1.0
2017-04-19,36.36,36.541,36.28,36.28,131151,33.7767579399138,33.9448985666224,33.7024416408161,33.7024416408161,141181.411445203,0.0,1.0
2017-04-20,36.7203,36.83,36.49,36.49,115015,34.1114599719752,34.2133661971129,33.8975219259476,33.8975219259476,123811.332261058,0.0,1.0
2017-04-21,36.565,36.725,36.49,36.72,88739,33.9671934563517,34.1158260545472,33.8975219259476,34.1111812858536,95525.7471939663,0.0,1.0
2017-04-24,36.82,37.0153,36.715,36.96,63741,34.2040766597257,34.385501324898,34.10653651716,34.3341301831467,68615.903400879,0.0,1.0
2017-04-25,36.99,37.06,36.8399,36.97,114394,34.3619987953084,34.4270255570189,34.2225628391263,34.3434197205339,123142.838261718,0.0,1.0
2017-04-26,37.23,37.3962,37.07,37.07,77661,34.5849476926015,34.739339803977,34.4363150944061,34.4363150944061,83600.5031928534,0.0,1.0
2017-04-27,37.32,37.3767,37.17,37.31,30851,34.6685535290865,34.721225206072,34.5292104682782,34.6592639916993,33210.4804728592,0.0,1.0
2017-04-28,37.02,37.35,36.95,37.35,87776,34.38986740747,34.6964221412481,34.3248406457595,34.6964221412481,94489.0970790474,0.0,1.0
2017-05-01,37.03,37.22,36.98,37.16,218771,34.3991569448572,34.5756581552143,34.3527092579212,34.519920930891,235502.577664513,0.0,1.0
2017-05-02,36.98,37.04,36.8,37.04,55332,34.3527092579212,34.4084464822444,34.1854975849513,34.4084464822444,59563.7841730979,0.0,1.0
2017-05-03,36.86,37.07,36.7215,36.97,57640,34.2412348092746,34.4363150944061,34.1125747164616,34.3434197205339,62048.2997133189,0.0,1.0
2017-05-04,36.75,36.88,36.66,36.88,34265,34.1390498980152,34.259813884049,34.0554440615303,34.259813884049,36885.5827494253,0.0,1.0
2017-05-05,37.11,37.1199,36.8436,36.86,74099,34.4734732439549,34.4826698859683,34.2259999679595,34.2412348092746,79766.0818955106,0.0,1.0
2017-05-08,37.0,37.1999,36.96,37.19,166999,34.3712883326956,34.556986185066,34.3341301831467,34.5477895430527,179771.061829017,0.0,1.0
2017-05-09,37.25,37.34,36.9701,37.05,43340,34.603526767376,34.6871326038609,34.3435126159078,34.4177360196317,46654.6375707016,0.0,1.0
2017-05-10,37.34,37.35,37.145,37.2,135076,34.6871326038609,34.6964221412481,34.5059866248102,34.5570790804399,145406.594935397,0.0,1.0
2017-05-11,36.85,37.19,36.68,37.19,68627,34.2319452718874,34.5477895430527,34.0740231363047,34.5477895430527,73875.5840462515,0.0,1.0
2017-05-12,36.49,36.81,36.49,36.81,45698,33.8975219259476,34.1947871223385,33.8975219259476,34.1947871223385,49192.9771044284,0.0,1.0
2017-05-15,36.57,36.743,36.54,36.57,73941,33.9718382250453,34.1325472218442,33.9439696128837,33.9718382250453,79595.9980760327,0.0,1.0
2017-05-16,36.4,36.57,36.3002,36.57,91670,33.8139160894627,33.9718382250453,33.7212065063383,33.9718382250453,98680.9096932677,0.0,1.0
2017-05-17,35.75,36.28,35.72,36.15,63105,33.2100961592937,33.7024416408161,33.1822275471321,33.5816776547823,67931.2622034871,0.0,1.0
2017-05-18,35.9,36.005,35.72,35.75,99585,33.3494392201019,33.4469793626677,33.1822275471321,33.2100961592937,107201.247865213,0.0,1.0
2017-05-19,36.12,36.2266,35.85,35.94,41921,33.5538090426207,33.6528355111684,33.3029915331659,33.3865973696508,45127.1126350112,0.0,1.0
2017-05-22,36.34,36.38,36.17,36.17,52780,33.7581788651394,33.7953370146883,33.6002567295567,33.6002567295567,56816.6075445693,0.0,1.0
2017-05-23,36.1,36.46,36.0844,36.46,42756,33.5352299678462,33.869653313786,33.5207382895222,33.869653313786,46025.9733265557,0.0,1.0
2017-05-24,36.14,36.16,35.96,36.09,120524,33.5723881173951,33.5909671921695,33.4051764444252,33.525940430459,129741.659865511,0.0,1.0
2017-05-25,36.4,36.54,36.34,36.36,87220,33.8139160894627,33.9439696128837,33.7581788651394,33.7767579399138,93890.5742712644,0.0,1.0
2017-05-26,36.48,36.48,36.3201,36.36,43254,33.8882323885604,33.8882323885604,33.7396926857388,33.7767579399138,46562.060301872,0.0,1.0
2017-05-30,36.48,36.58,36.44,36.44,30262,33.8882323885604,33.9811277624326,33.8510742390115,33.8510742390115,32576.4338293626,0.0,1.0
2017-05-31,36.6,36.61,36.21,36.57,44361,33.999706837207,34.0089963745942,33.6374148791056,33.9718382250453,47753.7235180871,0.0,1.0
2017-06-01,37.18,37.187,36.63,36.7,96903,34.5385000056655,34.5450026818365,34.0275754493686,34.0926022110791,104314.128853569,0.0,1.0
2017-06-02,37.28,37.33,37.09,37.21,102586,34.6313953795376,34.6778430664737,34.4548941691805,34.5663686178271,110431.763955422,0.0,1.0
2017-06-05,37.08,37.31,37.0128,37.31,352834,34.4456046317933,34.6592639916993,34.3831789405512,34.6592639916993,379818.698491485,0.0,1.0
2017-06-06,36.78,36.99,36.76,36.99,505993,34.1669185101769,34.3619987953084,34.1483394354024,34.3619987953084,544691.278918136,0.0,1.0
2017-06-07,36.89,36.92,36.82,36.87,178464,34.2691034214362,34.2969720335979,34.2040766597257,34.2505243466618,192112.903539864,0.0,1.0
2017-06-08,36.77,36.93,36.7,36.9,37910,34.1576289727896,34.3062615709851,34.0926022110791,34.2783929588234,40809.3518759876,0.0,1.0
2017-06-09,36.84,36.94,36.68,36.8,113435,34.2226557345002,34.3155511083723,34.0740231363047,34.1854975849513,122110.494066279,0.0,1.0
2017-06-12,36.94,37.06,36.73,36.74,57729,34.3155511083723,34.4270255570189,34.1204708232408,34.129760360628,62144.1064217591,0.0,1.0
2017-06-13,37.23,37.24,36.89,37.04,52501,34.5849476926015,34.5942372299887,34.2691034214362,34.4084464822444,56516.2696608078,0.0,1.0
2017-06-14,37.25,37.32,37.13,37.32,61643,34.603526767376,34.6685535290865,34.4920523187294,34.6685535290865,66357.4486333816,0.0,1.0
2017-06-15,37.18,37.2,36.85,37.08,64395,34.5385000056655,34.5570790804399,34.2319452718874,34.4456046317933,69319.9212359329,0.0,1.0
2017-06-16,36.94,37.0,36.67,37.0,58557,34.3155511083723,34.3712883326956,34.0647335989175,34.3712883326956,63035.4317542127,0.0,1.0
2017-06-19,37.15,37.2,36.92,37.06,34676,34.5106313935038,34.5570790804399,34.2969720335979,34.4270255570189,37328.0159760418,0.0,1.0
2017-06-20,36.66,37.16,36.65,37.16,45557,34.0554440615303,34.519920930891,34.0461545241431,34.519920930891,49041.1934427424,0.0,1.0
2017-06-21,36.6,36.7299,36.4801,36.72,46651,33.999706837207,34.1203779278669,33.8883252839343,34.1111812858536,50218.8624206461,0.0,1.0
2017-06-22,36.51,36.64,36.39,36.45,58544,33.9981276158512,34.119183671454,33.8863835645254,33.9422555901883,62869.3869306922,0.0883,1.0
2017-06-23,36.69,36.6999,36.34,36.47,26691,34.1657436928397,34.1749625770741,33.8398235431397,33.9608795987426,28663.0022985636,0.0,1.0
2017-06-26,36.95,37.0,36.82,36.83,40387,34.4078558040455,34.4544158254312,34.2867997484426,34.2961117527197,43370.899323071,0.0,1.0
2017-06-27,36.77,37.1,36.77,36.91,130200,34.2402397270569,34.5475358682026,34.2402397270569,34.3706077869369,139819.523407627,0.0,1.0
2017-06-28,37.08,37.23,36.92,36.92,43909,34.5289118596483,34.6685919238055,34.379919791214,34.379919791214,47153.1140806875,0.0,1.0
2017-06-29,36.84,37.11,36.57,37.07,40622,34.3054237569969,34.5568478724798,34.053999641514,34.5195998553712,43623.2617501124,0.0,1.0
2017-06-30,37.0,37.12,36.91,36.99,103680,34.4544158254312,34.5661598767569,34.3706077869369,34.445103821154,111340.155045336,0.0,1.0
2017-07-03,37.07,37.36,37.07,37.19,267992,34.5195998553712,34.7896479794084,34.5195998553712,34.6313439066969,287791.964032695,0.0,1.0
2017-07-05,37.0,37.12,36.87,37.1,663435,34.4544158254312,34.5661598767569,34.3333597698283,34.5475358682026,712451.348017966,0.0,1.0
2017-07-06,36.48,36.82,36.43,36.82,76089,33.9701916030197,34.2867997484426,33.923631581634,34.2867997484426,81710.6583453376,0.0,1.0
2017-07-07,36.79,36.83,36.5318,36.55,83241,34.2588637356112,34.2961117527197,34.0184277851753,34.0353756329597,89391.0671887426,0.0,1.0
2017-07-10,36.65,36.74,36.53,36.74,48469,34.1284956757312,34.2123037142255,34.0167516244054,34.2123037142255,52050.0190479591,0.0,1.0
2017-07-11,36.59,36.655,36.38,36.61,57147,34.0726236500683,34.1331516778697,33.8770715602483,34.0912476586226,61369.1728431312,0.0,1.0
2017-07-12,36.74,36.98,36.73,36.79,87856,34.2123037142255,34.4357918168769,34.2029917099483,34.2588637356112,94347.0357027687,0.0,1.0
2017-07-13,37.04,37.07,36.8,36.81,32462,34.4916638425398,34.5195998553712,34.2681757398883,34.2774877441655,34860.3791770998,0.0,1.0
2017-07-14,37.08,37.13,36.98,37.06,24924,34.5289118596483,34.5754718810341,34.4357918168769,34.5102878510941,26765.4516237458,0.0,1.0
2017-07-17,37.16,37.29,37.07,37.08,64383,34.6034078938655,34.7244639494684,34.5195998553712,34.5289118596483,69139.7878306702,0.0,1.0
2017-07-18,37.08,37.1332,36.96,37.12,43925,34.5289118596483,34.5784517224027,34.4171678083226,34.5661598767569,47170.2962033797,0.0,1.0
2017-07-19,37.43,37.44,37.22,37.22,41292,34.8548320093484,34.8641440136255,34.6592799195283,34.6592799195283,44342.7631378475,0.0,1.0
2017-07-20,37.45,37.56,37.344,37.49,45438,34.8734560179027,34.9758880649512,34.7747487725649,34.9107040350112,48795.080680459,0.0,1.0
2017-07-21,37.45,37.45,37.2866,37.33,70528,34.8734560179027,34.8734560179027,34.7212978680141,34.7617119665769,75738.7968271361,0.0,1.0
2017-07-24,37.27,37.38,37.25,37.38,45710,34.7058399409141,34.8082719879626,34.6872159323598,34.8082719879626,49087.1767662261,0.0,1.0
2017-07-25,37.58,37.67,37.26,37.39,56964,34.9945120735055,35.0783201119998,34.6965279366369,34.8175839922398,61172.6523148394,0.0,1.0
2017-07-26,37.55,37.6,37.4,37.6,65095,34.9665760606741,35.0131360820598,34.8268959965169,35.0131360820598,69904.3922904723,0.0,1.0
2017-07-27,37.71,37.8225,37.4,37.62,42269,35.1155681291084,35.2203281772262,34.8268959965169,35.0317600906141,45391.9465047388,0.0,1.0
2017-07-28,37.55,37.58,37.44,37.52,49384,34.9665760606741,34.9945120735055,34.8641440136255,34.9386400478427,53032.6216894183,0.0,1.0
2017-07-31,37.52,37.71,37.43,37.7,31728,34.9386400478427,35.1155681291084,34.8548320093484,35.1062561248312,34072.1492985959,0.0,1.0
2017-08-01,37.64,37.69,37.3515,37.69,34683,35.0503840991684,35.0969441205541,34.7817327757728,35.0969441205541,37245.4725833082,0.0,1.0
2017-08-02,37.34,37.6,37.185,37.54,38023,34.7710239708541,35.0131360820598,34.6266879045583,34.9572640563969,40832.2406953011,0.0,1.0
2017-08-03,37.37,37.56,37.36,37.42,33924,34.7989599836855,34.9758880649512,34.7896479794084,34.8455200050712,36430.3956380979,0.0,1.0
2017-08-04,37.53,37.5422,37.36,37.42,51626,34.9479520521198,34.9593126973379,34.7896479794084,34.8455200050712,55440.2666316602,0.0,1.0
2017-08-07,37.68,37.73,37.52,37.57,51534,35.087632116277,35.1341921376627,34.9386400478427,34.9852000692284,55341.4694261801,0.0,1.0
2017-08-08,37.72,37.97,37.6447,37.8,35762,35.1248801333855,35.3576802403141,35.0547607411786,35.1993761676027,38404.1919823623,0.0,1.0
2017-08-09,37.55,37.6302,37.3868,37.5,32918,34.9665760606741,35.0412583349768,34.8146041508711,34.9200160392884,35350.069673827,0.0,1.0
2017-08-10,36.73,37.39,36.7,37.39,74805,34.2029917099483,34.8175839922398,34.1750556971169,34.8175839922398,80331.79299929,0.0,1.0
2017-08-11,36.86,36.94,36.69,36.69,35033,34.3240477655512,34.3985437997683,34.1657436928397,34.1657436928397,37621.3315171997,0.0,1.0
2017-08-14,37.2,37.3277,37.1,37.1,30975,34.6406559109741,34.7595702055932,34.5475358682026,34.5475358682026,33263.5156493952,0.0,1.0
2017-08-15,36.75,37.16,36.74,37.16,43577,34.2216157185026,34.6034078938655,34.2123037142255,34.6034078938655,46796.5850348247,0.0,1.0
2017-08-16,37.01,37.09,36.9201,37.0,40255,34.4637278297083,34.5382238639255,34.3800129112568,34.4544158254312,43229.1468108605,0.0,1.0
2017-08-17,36.36,36.94,36.36,36.91,41473,33.858447551694,34.3985437997683,33.858447551694,34.3706077869369,44537.1359008028,0.0,1.0
2017-08-18,36.01,36.2,36.01,36.2,70347,33.532527401994,33.7094554832597,33.532527401994,33.7094554832597,75544.4240641809,0.0,1.0
2017-08-21,36.01,36.07,35.88,36.02,38017,33.532527401994,33.5883994276568,33.4114713463911,33.5418394062711,40825.7973992916,0.0,1.0
2017-08-22,36.34,36.38,36.13,36.205,45160,33.8398235431397,33.8770715602483,33.6442714533197,33.7141114853983,48496.5412986824,0.0,1.0
2017-08-23,36.24,36.3399,36.2,36.2,46356,33.7467035003683,33.8397304230969,33.7094554832597,33.7094554832597,49780.9049699229,0.0,1.0
2017-08-24,36.39,36.73,36.37,36.55,57671,33.8863835645254,34.2029917099483,33.8677595559711,34.0353756329597,61931.8873613001,0.0,1.0
2017-08-25,36.57,36.675,36.43,36.49,20066,34.053999641514,34.151775686424,33.923631581634,33.9795036072969,21548.5296213322,0.0,1.0
2017-08-28,36.49,36.64,36.4101,36.64,192055,33.9795036072969,34.119183671454,33.9051006931225,34.119183671454,206244.535852933,0.0,1.0
2017-08-29,36.39,36.426,36.2179,36.23,45975,33.8863835645254,33.9199067799232,33.7261239709158,33.7373914960911,49371.7556733154,0.0,1.0
2017-08-30,36.59,36.6299,36.3931,36.4,36725,34.0726236500683,34.1097785471341,33.8892702858513,33.8956955688026,39438.340991898,0.0,1.0
2017-08-31,36.91,36.93,36.68,36.68,40464,34.3706077869369,34.3892317954912,34.1564316885626,34.1564316885626,43453.5882885271,0.0,1.0
2017-09-01,37.2,37.275,37.02,37.02,37424,34.6406559109741,34.7104959430526,34.4730398339855,34.4730398339855,40188.9849770126,0.0,1.0
2017-09-05,37.02,37.21,36.73,37.21,413778,34.4730398339855,34.6499679152512,34.2029917099483,34.6499679152512,444349.022707843,0.0,1.0
2017-09-06,37.26,37.3,37.11,37.15,22032,34.6965279366369,34.7337759537455,34.5568478724798,34.5940958895883,23659.782947134,0.0,1.0
2017-09-07,37.09,37.38,37.0201,37.38,19624,34.5382238639255,34.8082719879626,34.4731329540282,34.8082719879626,21073.8734819606,0.0,1.0
2017-09-08,37.11,37.13,36.95,37.03,26437,34.5568478724798,34.5754718810341,34.4078558040455,34.4823518382626,28390.2361008252,0.0,1.0
2017-09-11,37.45,37.5203,37.29,37.29,47214,34.8734560179027,34.938919407971,34.7244639494684,34.7244639494684,50702.2962992911,0.0,1.0
2017-09-12,37.86,37.865,37.52,37.52,18133,35.2552481932655,35.2599041954041,34.9386400478427,34.9386400478427,19472.714423583,0.0,1.0
2017-09-13,38.11,38.12,37.88,37.88,111092,35.4880483001941,35.4973603044713,35.2738722018198,35.2738722018198,119299.77338249,0.0,1.0
2017-09-14,38.02,38.07,37.94,38.05,22500,35.4042402616998,35.4508002830855,35.3297442274827,35.4321762745313,24162.3600358803,0.0,1.0
2017-09-15,38.08,38.11,37.94,37.95,18300,35.4601122873627,35.4880483001941,35.3297442274827,35.3390562317598,19652.0528291826,0.0,1.0
2017-09-18,37.99,38.25,37.9556,38.15,22527,35.3763042488684,35.6184163600741,35.344270954155,35.5252963173027,24191.3548679233,0.0,1.0
2017-09-19,37.98,38.07,37.83,38.05,90465,35.3669922445913,35.4508002830855,35.2273121804341,35.4321762745313,97148.7955842626,0.0,1.0
2017-09-20,37.93,38.2099,37.79,37.92,28684,35.3204322232055,35.5810752229228,35.1900641633255,35.3111202189284,30803.2504564085,0.0,1.0
2017-09-21,37.74,37.85,37.7001,37.85,34955,35.2288952211612,35.3315761558281,35.1916500457684,35.3315761558281,37446.5816120054,0.0917,1.0
2017-09-22,37.87,37.88,37.74,37.74,40558,35.3502454166766,35.3595800471009,35.2288952211612,35.2288952211612,43448.9617227783,0.0,1.0
2017-09-25,37.94,38.0368,37.8003,37.81,35132,35.4155878296464,35.5059470521533,35.2851830426195,35.2942376341311,37636.1981173788,0.0,1.0
2017-09-26,38.09,38.18,37.98,38.02,114574,35.5556072860104,35.6396189598287,35.4529263513435,35.4902648730405,122740.799359574,0.0,1.0
2017-09-27,38.355,38.42,38.07,38.24,42143,35.8029749922533,35.863650090011,35.5369380251618,35.6956267423743,45146.9400336073,0.0,1.0
2017-09-28,38.35,38.35,38.17,38.26,25585,35.7983076770411,35.7983076770411,35.6302843294044,35.7142960032228,27408.6909038237,0.0,1.0
2017-09-29,38.44,38.491,38.37,38.37,179967,35.8823193508595,35.9299259660232,35.8169769378897,35.8169769378897,192794.992217645,0.0,1.0
2017-10-02,38.55,38.55,38.33,38.46,1250443,35.9850002855264,35.9850002855264,35.7796384161926,35.900988611708,1339574.19112175,0.0,1.0
2017-10-03,38.69,38.7081,38.49,38.6,472236,36.115685111466,36.1325807925339,35.9289925029808,36.0316734376477,505896.83633606,0.0,1.0
2017-10-04,38.78,38.8434,38.635,38.69,291725,36.1996967852844,36.2588783421742,36.0643446441326,36.115685111466,312519.067966307,0.0,1.0
2017-10-05,38.83,38.9,38.7812,38.8,89494,36.2463699374057,36.3117123503755,36.2008169409353,36.2183660461329,95873.1046998943,0.0,1.0
2017-10-06,38.74,38.82,38.68,38.72,72409,36.1623582635873,36.2370353069814,36.1063504810418,36.1436890027388,77570.2911727564,0.0,1.0
2017-10-09,38.53,38.87,38.4772,38.78,186592,35.9663310246778,36.2837084591027,35.9170441760377,36.1996967852844,199892.220173003,0.0,1.0
2017-10-10,38.56,38.74,38.4966,38.62,86381,35.9943349159506,36.1623582635873,35.9351533590608,36.0503426984962,92538.2110206448,0.0,1.0
2017-10-11,38.42,38.56,38.33,38.56,164298,35.863650090011,35.9943349159506,35.7796384161926,35.9943349159506,176009.110733493,0.0,1.0
2017-10-12,38.1,38.37,38.03,38.25,95002,35.5649419164346,35.8169769378897,35.4995995034648,35.7049613727985,101773.713239987,0.0,1.0
2017-10-13,38.21,38.34,38.07,38.07,125471,35.6676228511015,35.7889730466169,35.5369380251618,35.5369380251618,134414.534156485,0.0,1.0
2017-10-16,38.24,38.3,38.11,38.27,145692,35.6956267423743,35.7516345249198,35.5742765468589,35.7236306336471,156076.880795774,0.0,1.0
2017-10-17,38.25,38.31,38.181,38.28,21667,35.7049613727985,35.7609691553441,35.6405524228711,35.7329652640713,23211.4170730173,0.0,1.0
2017-10-18,38.36,38.435,38.29,38.29,96743,35.8076423074654,35.8776520356474,35.7422998944956,35.7422998944956,103638.81118267,0.0,1.0
2017-10-19,38.4,38.42,38.09,38.21,52744,35.8449808291625,35.863650090011,35.5556072860104,35.6676228511015,56503.5760418712,0.0,1.0
2017-10-20,38.9,38.93,38.66,38.66,27475,36.3117123503755,36.3397162416483,36.0876812201932,36.0876812201932,29433.409520522,0.0,1.0
2017-10-23,38.73,38.98,38.72,38.94,34000,36.1530236331631,36.3863893937696,36.1436890027388,36.3490508720725,36423.5095067424,0.0,1.0
2017-10-24,38.93,38.99,38.803,38.82,70248,36.3397162416483,36.3957240241939,36.2211664352602,36.2370353069814,75255.2557596954,0.0,1.0
2017-10-25,38.71,38.84,38.48,38.84,33593,36.1343543723145,36.2557045678299,35.9196578725565,36.2557045678299,35987.498672353,0.0,1.0
2017-10-26,38.97,39.05,38.705,38.79,47301,36.3770547633453,36.4517318067394,36.1296870571024,36.2090314157086,50672.6006817184,0.0,1.0
2017-10-27,38.71,38.73,38.4668,38.73,58477,36.1343543723145,36.1530236331631,35.9073361603965,36.1530236331631,62645.222512523,0.0,1.0
2017-10-30,38.53,38.74,38.48,38.74,47519,35.9663310246778,36.1623582635873,35.9196578725565,36.1623582635873,50906.1396544382,0.0,1.0
2017-10-31,38.61,38.6428,38.54,38.54,64271,36.0410080680719,36.0716256558635,35.9756656551021,35.9756656551021,68852.2170443484,0.0,1.0
2017-11-01,38.76,38.9804,38.6803,38.83,101867,36.1810275244358,36.3867627789866,36.1066305199545,36.2463699374057,109128.048321275,0.0,1.0
2017-11-02,38.39,38.62,38.2397,38.61,235099,35.8356461987382,36.0503426984962,35.6953467034615,36.0410080680719,251856.784162519,0.0,1.0
2017-11-03,38.31,38.4405,38.31,38.38,44046,35.7609691553441,35.8827860823807,35.7609691553441,35.8263115683139,47185.5852862935,0.0,1.0
2017-11-06,38.49,38.53,38.36,38.36,45048,35.9289925029808,35.9663310246778,35.8076423074654,35.8076423074654,48259.007537051,0.0,1.0
2017-11-07,38.16,38.572,38.0695,38.54,21524,35.6209496989802,36.0055364724597,35.5364712936406,35.9756656551021,23058.2240771507,0.0,1.0
2017-11-08,38.25,38.32,38.0,38.02,34513,35.7049613727985,35.7703037857684,35.471595612192,35.4902648730405,36973.0759884178,0.0,1.0
2017-11-09,38.43,38.503,38.03,38.03,68469,35.8729847204352,35.9411275225323,35.4995995034648,35.4995995034648,73349.4491887398,0.0,1.0
2017-11-10,38.63,38.7,38.36,38.36,28002,36.0596773289205,36.1250197418903,35.8076423074654,35.8076423074654,29997.9739178765,0.0,1.0
2017-11-13,38.63,38.7344,38.5175,38.56,31956,36.0596773289205,36.1571308705497,35.9546627366475,35.9943349159506,34233.8138175724,0.0,1.0
2017-11-14,38.81,38.81,38.53,38.53,46534,36.2277006765572,36.2277006765572,35.9663310246778,35.9663310246778,49850.9291584339,0.0,1.0
2017-11-15,38.66,38.8002,38.33,38.6,44478,36.0876812201932,36.2185527387414,35.7796384161926,36.0316734376477,47648.3781129674,0.0,1.0
2017-11-16,39.03,39.1157,38.78,38.81,44407,36.4330625458909,36.5130603286268,36.1996967852844,36.2277006765572,47572.3172548798,0.0,1.0
2017-11-17,39.52,39.54,39.29,39.3,32552,36.8904594366797,36.9091286975282,36.6757629369217,36.6850975673459,34872.2965136318,0.0,1.0
2017-11-20,39.72,39.75,39.51,39.6,42138,37.0771520451649,37.1051559364377,36.8811248062554,36.9651364800738,45141.5836351504,0.0,1.0
2017-11-21,39.87,39.8832,39.676,39.84,71310,37.2171715015288,37.2294932136889,37.0360796712982,37.189167610256,76392.9547919355,0.0,1.0
2017-11-22,39.94,40.0,39.9,39.92,55252,37.2825139144987,37.3385216970442,37.2451753928016,37.2638446536501,59190.3455078392,0.0,1.0
2017-11-24,39.99,40.07,39.975,40.07,6697,37.32918706662,37.403864110014,37.3151851209836,37.403864110014,7174.36009313688,0.0,1.0
2017-11-27,39.96,40.16,39.89,40.02,25012,37.3011831753472,37.4878757838324,37.2358407623774,37.3571909578927,26794.8476406659,0.0,1.0
2017-11-28,40.71,40.71,40.091,40.11,29625,38.0012804571668,38.0012804571668,37.423466833905,37.4412026317111,31736.6608569778,0.0,1.0
2017-11-29,41.26,41.31,40.75,40.75,75552,38.5146851305011,38.5613582826224,38.0386189788638,38.0386189788638,80937.3232427473,0.0,1.0
2017-11-30,41.32,41.63,41.2,41.33,83867,38.5706929130467,38.8600664561988,38.4586773479556,38.5800275434709,89845.0138765285,0.0,1.0
2017-12-01,41.3,41.44,40.67,41.38,413038,38.5520236521982,38.6827084781378,37.9639419354697,38.6267006955922,442479.221166055,0.0,1.0
2017-12-04,41.87,42.209,41.68,41.68,393246,39.084097586381,39.4005415577635,38.9067396083201,38.9067396083201,421276.453514367,0.0,1.0
2017-12-05,41.47,41.76,41.395,41.76,81847,38.7107123694106,38.9814166517142,38.6407026412286,38.9814166517142,87681.0288999515,0.0,1.0
2017-12-06,41.17,41.5489,41.17,41.46,66336,38.4306734566828,38.784362603458,38.4306734566828,38.7013777389863,71064.4096070372,0.0,1.0
2017-12-07,41.45,41.53,41.2,41.2,120199,38.6920431085621,38.7667201519562,38.4586773479556,38.4586773479556,128766.747623557,0.0,1.0
2017-12-08,41.77,41.83,41.49,41.58,98805,38.9907512821384,39.046759064684,38.7293816302591,38.8133933040775,105847.789906285,0.0,1.0
2017-12-11,41.71,41.82,41.63,41.82,18738,38.9347434995929,39.0374244342597,38.8600664561988,39.0374244342597,20073.6388569806,0.0,1.0
2017-12-12,41.51,41.82,41.51,41.75,198425,38.7480508911076,39.0374244342597,38.7480508911076,38.9720820212899,212568.672761041,0.0,1.0
2017-12-13,41.62,41.78,41.55,41.55,63932,38.8507318257745,39.0000859125627,38.7853894128047,38.7853894128047,68489.0532289723,0.0,1.0
2017-12-14,41.31,41.77,41.24,41.69,49454,38.5613582826224,38.9907512821384,38.4960158696526,38.9160742387443,52979.0658572483,0.0,1.0
2017-12-15,41.66,41.81,41.5,41.5,82984,38.8880703474716,39.0280898038355,38.7387162606834,38.7387162606834,88899.0739090445,0.0,1.0
2017-12-18,42.34,42.41,41.92,41.92,54917,39.5228252163213,39.5881676292911,39.1307707385023,39.1307707385023,58831.4668112287,0.0,1.0
2017-12-19,42.26,42.48,42.24,42.48,30400,39.4481481729272,39.653510042261,39.4294789120787,39.653510042261,32566.9026177933,0.0,1.0
2017-12-20,42.35,42.49,42.24,42.43,73632,39.5321598467456,39.6628446726852,39.4294789120787,39.6068368901397,78880.4662353076,0.0,1.0
2017-12-21,42.31,42.41,42.2,42.36,59212,39.6214922599058,39.715137951846,39.5184819987715,39.6683151058759,63229.8173820967,0.1357,1.0
2017-12-22,42.26,42.31,42.19,42.31,52292,39.5746694139356,39.6214922599058,39.5091174295775,39.6214922599058,55840.2622871142,0.0,1.0
2017-12-26,42.5,42.56,42.26,42.26,47717,39.7994190745922,39.8556064897563,39.5746694139356,39.5746694139356,50954.826657122,0.0,1.0
2017-12-27,42.32,42.51,42.27,42.51,19338,39.6308568290998,39.8087836437862,39.5840339831297,39.8087836437862,20650.1757842158,0.0,1.0
2017-12-28,42.39,42.4,42.22,42.33,178331,39.6964088134579,39.7057733826519,39.5372111371596,39.6402213982938,190431.611220136,0.0,1.0
2017-12-29,42.09,42.47,42.07,42.43,73527,39.4154717376373,39.7713253670101,39.3967425992492,39.733867090234,78516.1585937551,0.0,1.0
2018-01-02,42.6,42.62,42.22,42.25,531442,39.8930647665324,39.9117939049204,39.5372111371596,39.5653048447416,567502.881327708,0.0,1.0
2018-01-03,42.79,42.83,42.64,42.66,373635,40.0709915812188,40.1084498579949,39.9305230433085,39.9492521816965,398987.921663847,0.0,1.0
2018-01-04,42.76,42.9,42.47,42.9,108017,40.0428978736367,40.174001842353,39.7713253670101,40.174001842353,115346.470042592,0.0,1.0
2018-01-05,43.0,43.0,42.79,42.88,169332,40.2676475342932,40.2676475342932,40.0709915812188,40.155272703965,180821.986032311,0.0,1.0
2018-01-08,43.11,43.15,42.89,43.05,45202,40.3706577954275,40.4081160722036,40.164637273159,40.3144703802634,48269.1718791045,0.0,1.0
2018-01-09,43.09,43.25,43.01,43.16,51560,40.3519286570394,40.5017617641438,40.2770121034873,40.4174806413976,55058.5925863155,0.0,1.0
2018-01-10,43.0,43.14,42.84,42.97,47679,40.2676475342932,40.3987515030095,40.1178144271889,40.2395538267112,50914.2481753867,0.0,1.0
2018-01-11,43.83,43.84,43.13,43.13,47930,41.044906777397,41.0542713465911,40.3893869338155,40.3893869338155,51182.2797257971,0.0,1.0
2018-01-12,44.31,44.33,43.94,43.94,36999,41.4944060987101,41.5131352370981,41.1479170385313,41.1479170385313,39509.5590981591,0.0,1.0
2018-01-16,43.69,44.52,43.63,44.5,115306,40.9138028086807,41.6910620517845,40.8576153935166,41.6723329133965,123130.063552321,0.0,1.0
2018-01-17,44.17,44.29,43.81,43.81,41162,41.3633021299938,41.475676960322,41.026177639009,41.026177639009,43955.0385577563,0.0,1.0
2018-01-18,44.21,44.28,44.12,44.19,170109,41.4007604067699,41.466312391128,41.3164792840237,41.3820312683818,181651.709198323,0.0,1.0
2018-01-19,44.72,44.72,44.3,44.3,30634,41.878353435665,41.878353435665,41.4850415295161,41.4850415295161,32712.6634074706,0.0,1.0
2018-01-22,45.05,45.05,44.66,44.75,39404,42.1873842190677,42.1873842190677,41.8221660205008,41.906447143247,42077.7498501003,0.0,1.0
2018-01-23,45.19,45.2,44.93,45.12,44795,42.318488187784,42.327852756978,42.0750093887394,42.2529362034258,47834.5549826222,0.0,1.0
2018-01-24,45.22,45.57,44.92,45.32,65134,42.3465818953661,42.6743418171568,42.0656448195454,42.4402275873063,69553.6534041323,0.0,1.0
2018-01-25,44.89,45.34,44.67,45.34,92655,42.0375511119633,42.4589567256943,41.8315305896949,42.4589567256943,98942.0848736435,0.0,1.0
2018-01-26,45.16,45.16,44.79,44.96,45854,42.2903944802019,42.2903944802019,41.9439054200231,42.1031030963215,48965.4131973023,0.0,1.0
2018-01-29,44.83,45.05,44.76,44.99,151874,41.9813636967992,42.1873842190677,41.9158117124411,42.1311968039036,162179.377239218,0.0,1.0
2018-01-30,44.31,44.56,44.15,44.43,92444,41.4944060987101,41.7285203285606,41.3445729916057,41.6067809290383,98716.7675145333,0.0,1.0
2018-01-31,44.02,44.65,43.87,44.54,72470,41.2228335920835,41.8128014513068,41.0823650541731,41.7097911901726,77387.4360886399,0.0,1.0
2018-02-01,43.94,44.21,43.65,43.85,79802,41.1479170385313,41.4007604067699,40.8763445319046,41.0636359157851,85216.9473540175,0.0,1.0
2018-02-02,42.95,43.74,42.88,43.69,194596,40.2208246883231,40.9606256546509,40.155272703965,40.9138028086807,207800.269257693,0.0,1.0
2018-02-05,41.52,43.08,41.52,42.64,246232,38.881691293578,40.3425640878454,38.881691293578,39.9305230433085,262940.018807479,0.0,1.0
2018-02-06,42.38,42.64,40.45,40.81,220333,39.6870442442639,39.9305230433085,37.8796823898177,38.2168068808025,235283.647795202,0.0,1.0
2018-02-07,42.63,43.18,42.36,42.47,157439,39.9211584741144,40.4362097797856,39.6683151058759,39.7713253670101,168121.989103897,0.0,1.0
2018-02-08,41.23,42.8,41.23,42.72,81231,38.6101187869514,40.0803561504128,38.6101187869514,40.0054395968606,86742.9118382271,0.0,1.0
2018-02-09,41.45,41.79,40.14,41.57,125380,38.8161393092199,39.1345346618166,37.589380744803,38.9285141395481,133887.632631346,0.0,1.0
2018-02-12,41.84,42.09,41.33,41.8,85058,39.1813575077867,39.4154717376373,38.7037644788916,39.1438992310106,90829.5920909003,0.0,1.0
2018-02-13,42.01,42.07,41.67,41.67,36776,39.3405551840851,39.3967425992492,39.0221598314884,39.0221598314884,39271.427481659,0.0,1.0
2018-02-14,42.85,42.93,41.78,41.78,80137,40.1271789963829,40.2020955499351,39.1251700926226,39.1251700926226,85574.678706159,0.0,1.0
2018-02-15,43.13,43.15,42.72,43.1,62008,40.3893869338155,40.4081160722036,40.0054395968606,40.3612932262335,66215.5393540002,0.0,1.0
2018-02-16,43.14,43.34,42.9,43.01,113384,40.3987515030095,40.58604288689,40.174001842353,40.2770121034873,121077.646660333,0.0,1.0
2018-02-20,42.59,43.08,42.55,42.76,53462,39.8837001973384,40.3425640878454,39.8462419205623,40.0428978736367,57089.6523826531,0.0,1.0
2018-02-21,42.53,43.17,42.53,42.7,171228,39.8275127821742,40.4268452105916,39.8275127821742,39.9867104584726,182846.638699954,0.0,1.0
2018-02-22,42.31,42.66,42.3,42.58,60722,39.6214922599058,39.9492521816965,39.6121276907117,39.8743356281443,64842.2781036897,0.0,1.0
2018-02-23,42.79,42.8,42.37,42.54,24993,40.0709915812188,40.0803561504128,39.6776796750699,39.8368773513682,26688.8945793208,0.0,1.0
2018-02-26,43.06,43.14,42.73,42.97,55113,40.3238349494574,40.3987515030095,40.0148041660547,40.2395538267112,58852.6806285803,0.0,1.0
2018-02-27,42.37,43.34,42.34,43.21,32176,39.6776796750699,40.58604288689,39.6495859674878,40.4643034873677,34359.295482104,0.0,1.0
2018-02-28,41.87,42.44,41.87,42.34,91807,39.2094512153688,39.743231659428,39.2094512153688,39.6495859674878,98036.5440180733,0.0,1.0
2018-03-01,41.5,42.0,41.16,41.9,158702,38.86296215519,39.3311906148911,38.5445668025933,39.2375449229509,169470.689694209,0.0,1.0
2018-03-02,41.78,41.83,40.89,41.08,145769,39.1251700926226,39.1719929385927,38.2917234343547,38.4696502490411,155660.123791982,0.0,1.0
2018-03-05,41.96,42.06,41.47,41.6,119177,39.293732338115,39.3873780300552,38.8348684476079,38.9566078471302,127263.729415425,0.0,1.0
2018-03-06,42.34,42.42,41.9,42.1,18555,39.6495859674878,39.72450252104,39.2375449229509,39.4248363068313,19814.045489509,0.0,1.0
2018-03-07,42.0,42.16,41.81,41.98,16189,39.3311906148911,39.4810237219954,39.1532638002047,39.312461476503,17287.5010740857,0.0,1.0
2018-03-08,41.95,42.19,41.84,42.19,36431,39.284367768921,39.5091174295775,39.1813575077867,39.5091174295775,38903.0175816923,0.0,1.0
2018-03-09,42.59,42.59,42.11,42.19,22275,39.8837001973384,39.8837001973384,39.4342008760253,39.5091174295775,23786.4652804533,0.0,1.0
2018-03-12,42.58,42.82,42.44,42.65,82951,39.8743356281443,40.0990852888009,39.743231659428,39.9398876125025,88579.6220641477,0.0,1.0
2018-03-13,42.47,42.85,42.4,42.65,40631,39.7713253670101,40.1271789963829,39.7057733826519,39.9398876125025,43388.0076682425,0.0,1.0
2018-03-14,42.29,42.62,42.17,42.62,52213,39.6027631215177,39.9117939049204,39.4903882911894,39.9117939049204,55755.9017592957,0.0,1.0
2018-03-15,42.09,42.44,42.04,42.43,88452,39.4154717376373,39.743231659428,39.3686488916672,39.733867090234,94453.8912227457,0.0,1.0
2018-03-16,42.27,42.46,42.1,42.1,65113,39.5840339831297,39.7619607978161,39.4248363068313,39.4248363068313,69531.2284536996,0.0,1.0
2018-03-19,41.83,42.19,41.57,42.13,54072,39.1719929385927,39.5091174295775,38.9285141395481,39.4529300144134,57741.0437999854,0.0,1.0
2018-03-20,41.79,41.9,41.7,41.89,158432,39.1345346618166,39.2375449229509,39.0502535390704,39.2281803537568,169182.368902931,0.0,1.0
2018-03-21,41.74,42.035,41.71,41.79,79995,39.0877118158465,39.3639666070701,39.0596181082645,39.1345346618166,85423.0433270423,0.0,1.0
2018-03-22,40.76,41.52,40.74,41.44,78478,38.2239239533899,38.9366369613531,38.2051683479172,38.8616145394622,83684.8483661845,0.0576,1.0
2018-03-23,40.06,40.97,40.06,40.87,64072,37.567477761845,38.4208578108534,37.567477761845,38.3270797834899,68323.0409097857,0.0,1.0
2018-03-26,41.07,41.1,40.34,40.64,67520,38.514635838217,38.5427692464261,37.830056238463,38.1113903205537,71999.8083754016,0.0,1.0
2018-03-27,40.46,41.17,40.31,41.17,48442,37.9425898712993,38.6084138655806,37.8019228302539,38.6084138655806,51656.0236570083,0.0,1.0
2018-03-28,40.47,40.95,40.38,40.47,56343,37.9519676740356,38.4021022053807,37.8675674494084,37.9519676740356,60081.2382004629,0.0,1.0
2018-03-29,41.03,41.13,40.57,40.57,44774,38.4771246272716,38.5709026546352,38.0457457013992,38.0457457013992,47744.6596593636,0.0,1.0
2018-04-02,40.04,40.97,39.63,40.82,1482809,37.5487221563723,38.4208578108534,37.1642322441816,38.2801907698081,1581190.22300534,0.0,1.0
2018-04-03,40.47,40.59,40.09,40.28,648056,37.9519676740356,38.0645013068719,37.5956111700541,37.7737894220448,691053.137093147,0.0,1.0
2018-04-04,41.32,41.38,39.95,39.95,269142,38.7490809066259,38.8053477230441,37.4643219317451,37.4643219317451,286998.999196865,0.0,1.0
2018-04-05,41.83,41.91,41.33,41.54,50103,39.2273488461801,39.302371268071,38.7584587093623,38.9553925668258,53427.2274738262,0.0,1.0
2018-04-06,41.05,41.78,40.73,41.62,77699,38.4958802327443,39.1804598324983,38.1957905451809,39.0304149887166,82854.1633732276,0.0,1.0
2018-04-09,40.96,41.45,40.95,41.33,168373,38.4114800081171,38.8709923421986,38.4021022053807,38.7584587093623,179544.190396793,0.0,1.0
2018-04-10,41.38,41.53,41.14,41.45,46659,38.8053477230441,38.9460147640894,38.5802804573715,38.8709923421986,49754.7253997017,0.0,1.0
2018-04-11,41.26,41.54,41.2,41.2,188274,38.6928140902078,38.9553925668258,38.6365472737897,38.6365472737897,200765.579414549,0.0,1.0
2018-04-12,41.27,41.45,41.19,41.37,71896,38.7021918929441,38.8709923421986,38.6271694710533,38.7959699203077,76666.1466670302,0.0,1.0
2018-04-13,40.95,41.47,40.85,41.47,100152,38.4021022053807,38.8897479476713,38.3083241780172,38.8897479476713,106796.872162518,0.0,1.0
2018-04-16,41.43,41.56,41.09,41.21,33433,38.8522367367258,38.9741481722985,38.5333914436897,38.645925076526,35651.2084332761,0.0,1.0
2018-04-17,41.79,41.91,41.7,41.74,34616,39.1898376352347,39.302371268071,39.1054374106075,39.1429486215529,36912.6979668676,0.0,1.0
2018-04-18,41.88,42.2,41.88,41.94,70234,39.2742378598619,39.5743275474253,39.2742378598619,39.33050467628,74893.8765023394,0.0,1.0
2018-04-19,41.47,41.84,41.28,41.84,74536,38.8897479476713,39.2367266489165,38.7115696956805,39.2367266489165,79481.3050513763,0.0,1.0
2018-04-20,40.87,41.31,40.78,41.27,33909,38.3270797834899,38.7397031038896,38.2426795588627,38.7021918929441,36158.7900207567,0.0,1.0
2018-04-23,41.1,41.28,40.88,40.94,30769,38.5427692464261,38.7115696956805,38.3364575862262,38.3927244026444,32810.4576999812,0.0,1.0
2018-04-24,40.75,41.36,40.58,41.28,72201,38.2145461506536,38.7865921175714,38.0551235041355,38.7115696956805,76991.3827682519,0.0,1.0
2018-04-25,40.97,41.09,40.57,40.71,29390,38.4208578108534,38.5333914436897,38.0457457013992,38.1770349397082,31339.9639833095,0.0,1.0
2018-04-26,41.09,41.18,40.88,41.14,29664,38.5333914436897,38.6177916683169,38.3364575862262,38.5802804573715,31632.1433004727,0.0,1.0
2018-04-27,41.02,41.23,40.9,41.13,14609,38.4677468245352,38.6646806819987,38.3552131916989,38.5709026546352,15578.2760745889,0.0,1.0
2018-04-30,40.52,41.16,40.52,41.08,29838,37.9988566877174,38.5990360628442,37.9988566877174,38.5240136409534,31817.68783035,0.0,1.0
2018-05-01,40.48,40.49,39.96,40.38,158820,37.961345476772,37.9707232795083,37.4736997344814,37.8675674494084,169357.369167377,0.0,1.0
2018-05-02,40.21,40.55,40.19,40.44,30690,37.7081448028903,38.0269900959265,37.6893891974176,37.9238342658265,32726.2162180254,0.0,1.0
2018-05-03,39.98,40.09,39.63,40.09,41179,37.4924553399541,37.5956111700541,37.1642322441816,37.5956111700541,43911.1390564376,0.0,1.0
2018-05-04,40.41,40.52,39.86,39.86,80510,37.8957008576175,37.9988566877174,37.3799217071178,37.3799217071178,85851.6672438326,0.0,1.0
2018-05-07,40.34,40.51,40.17,40.51,22105,37.830056238463,37.989478884981,37.6706335919449,37.989478884981,23571.6197295357,0.0,1.0
2018-05-08,40.24,40.51,40.1,40.33,23812,37.7362782110994,37.989478884981,37.6049889727904,37.8206784357266,25391.8755485051,0.0,1.0
2018-05-09,40.33,40.42,40.02,40.32,61640,37.8206784357266,37.9050786603538,37.5299665508996,37.8113006329903,65729.682882994,0.0,1.0
2018-05-10,40.51,40.62,40.28,40.39,162161,37.989478884981,38.092634715081,37.7737894220448,37.8769452521448,172920.037410597,0.0,1.0
2018-05-11,40.55,40.61,40.41,40.46,63079,38.0269900959265,38.0832569123446,37.8957008576175,37.9425898712993,67264.1574720372,0.0,1.0
2018-05-14,40.68,40.75,40.55,40.61,27956,38.1489015314991,38.2145461506536,38.0269900959265,38.0832569123446,29810.8211336304,0.0,1.0
2018-05-15,40.64,40.72,40.44,40.49,44678,38.1113903205537,38.1864127424445,37.9238342658265,37.9707232795083,47642.2902635692,0.0,1.0
2018-05-16,41.11,41.24,40.76,40.76,34304,38.5521470491624,38.6740584847351,38.2239239533899,38.2239239533899,36579.9974305358,0.0,1.0
2018-05-17,41.13,41.37,41.03,41.11,145344,38.5709026546352,38.7959699203077,38.4771246272716,38.5521470491624,154987.265232736,0.0,1.0
2018-05-18,40.99,41.09,40.92,41.09,36450,38.4396134163262,38.5333914436897,38.3739687971717,38.5333914436897,38868.37996569,0.0,1.0
2018-05-21,41.16,41.33,41.12,41.21,16079,38.5990360628442,38.7584587093623,38.5615248518988,38.645925076526,17145.8074476908,0.0,1.0
2018-05-22,40.81,41.27,40.8,41.24,42194,38.2708129670717,38.7021918929441,38.2614351643354,38.6740584847351,44993.4821473889,0.0,1.0
2018-05-23,40.89,40.89,40.64,40.64,60704,38.3458353889626,38.3458353889626,38.1113903205537,38.1113903205537,64731.5812739985,0.0,1.0
2018-05-24,41.05,41.11,40.7,40.87,32360,38.4958802327443,38.5521470491624,38.1676571369718,38.3270797834899,34507.017165699,0.0,1.0
2018-05-25,41.15,41.25,40.97,40.97,26269,38.5896582601079,38.6834362874714,38.4208578108534,38.4208578108534,28011.8922721182,0.0,1.0
2018-05-29,40.83,41.01,40.69,40.93,41101,38.2895685725444,38.4583690217989,38.1582793342355,38.383346599908,43827.9639223546,0.0,1.0
2018-05-30,41.26,41.3501,40.94,41.08,72485,38.6928140902078,38.7773080928624,38.3927244026444,38.5240136409534,77294.2255641437,0.0,1.0
2018-05-31,40.79,41.28,40.62,41.28,34732,38.252057361599,38.7115696956805,38.092634715081,38.7115696956805,37036.3943201192,0.0,1.0
2018-06-01,41.18,41.23,41.0,41.0,20198,38.6177916683169,38.6646806819987,38.4489912190625,38.4489912190625,21538.0943359947,0.0,1.0
2018-06-04,41.66,41.66,41.31,41.33,167003,39.0679261996621,39.0679261996621,38.7397031038896,38.7584587093623,178083.293810977,0.0,1.0
2018-06-05,42.03,42.05,41.62,41.62,20381,39.4149049009073,39.43366050638,39.0304149887166,39.0304149887166,21733.2359967278,0.0,1.0
2018-06-06,42.59,42.6,42.03,42.12,65765,39.9400618541432,39.9494396568796,39.4149049009073,39.4993051255345,70128.3678585351,0.0,1.0
2018-06-07,42.71,42.91,42.63,42.7,28831,40.0525954869795,40.2401515417066,39.9775730650887,40.0432176842432,30743.8755223816,0.0,1.0
2018-06-08,42.98,42.98,42.66,42.66,19532,40.3057961608611,40.3057961608611,40.0057064732977,40.0057064732977,20827.906652671,0.0,1.0
2018-06-11,43.22,43.3,42.98,42.98,46102,40.5308634265337,40.6058858484246,40.3057961608611,40.3057961608611,49160.7696345196,0.0,1.0
2018-06-12,43.49,43.59,43.27,43.32,78591,40.7840641004153,40.8778421277789,40.5777524402155,40.6246414538973,83805.3456758174,0.0,1.0
2018-06-13,43.14,43.57,43.1,43.57,89566,40.4558410046428,40.8590865223062,40.4183297936974,40.8590865223062,95508.5135804388,0.0,1.0
2018-06-14,43.33,43.36,43.09,43.21,57164,40.6340192566336,40.6621526648427,40.4089519909611,40.5214856237973,60956.7098040797,0.0,1.0
2018-06-15,43.6,43.61,43.19,43.19,69402,40.8872199305153,40.8965977332516,40.5027300183246,40.5027300183246,74006.6750721211,0.0,1.0
2018-06-18,43.76,43.76,43.3,43.38,28748,41.037264774297,41.037264774297,40.6058858484246,40.6809082703154,30655.3686489343,0.0,1.0
2018-06-19,43.6,43.62,43.26,43.42,50002,40.8872199305153,40.905975535988,40.5683746374791,40.7184194812608,53319.5263386675,0.0,1.0
2018-06-20,43.95,44.0,43.61,43.84,46398,41.2154430262877,41.2623320399695,40.8965977332516,41.1122871961878,49476.4086048858,0.0,1.0
2018-06-21,43.48,43.89,43.46,43.73,33111,40.8967852893063,41.2824265489341,40.877973520544,41.1319323988355,35202.4314335641,0.1302,1.0
2018-06-22,43.38,43.75,43.36,43.74,11350,40.8027264454947,41.1507441675978,40.7839146767324,41.1413382832166,12066.9142209825,0.0,1.0
2018-06-25,42.62,43.23,42.44,43.23,51405,40.0878792325261,40.6616381797772,39.9185733136652,40.6616381797772,54651.9581964412,0.0,1.0
2018-06-26,42.87,42.94,42.59,42.76,33146,40.3230263420553,40.3888675327234,40.0596615793826,40.2195616138624,35239.6421822631,0.0,1.0
2018-06-27,42.31,43.15,42.31,42.97,19557,39.79629681671,40.5863911047279,39.79629681671,40.4170851858669,20792.303208789,0.0,1.0
2018-06-28,42.49,42.54,42.04,42.25,22897,39.965602735571,40.0126321574768,39.5423379384186,39.739861510423,24343.2717989284,0.0,1.0
2018-06-29,42.4,42.82,42.4,42.74,211076,39.8809497761405,40.2759969201494,39.8809497761405,40.2007498451001,224408.456925825,0.0,1.0
2018-07-02,42.26,42.27,41.89,42.08,1089021,39.7492673948042,39.7586732791854,39.4012496727011,39.5799614759432,1157808.19311442,0.0,1.0
2018-07-03,42.21,42.6,42.21,42.4,289015,39.7022379728984,40.0690674637638,39.7022379728984,39.8809497761405,307270.415293151,0.0,1.0
2018-07-05,42.61,42.62,42.2402,42.44,264374,40.078473348145,40.0878792325261,39.7306437437295,39.9185733136652,281072.985044761,0.0,1.0
2018-07-06,43.04,43.06,42.57,42.63,143668,40.4829263765351,40.5017381452974,40.0408498106203,40.0972851169073,152742.681259922,0.0,1.0
2018-07-09,43.35,43.38,43.13,43.22,92351,40.7745087923512,40.8027264454947,40.5675793359656,40.652232295396,98184.2815173531,0.0,1.0
2018-07-10,43.34,43.42,43.13,43.42,327966,40.76510290797,40.8403499830194,40.5675793359656,40.8403499830194,348681.725938217,0.0,1.0
2018-07-11,42.96,43.13,42.86,43.07,134254,40.4076793014858,40.5675793359656,40.3136204576741,40.5111440296786,142734.053024122,0.0,1.0
2018-07-12,43.09,43.17,42.83,43.17,154416,40.5299557984409,40.6052028734902,40.2854028045306,40.6052028734902,164169.570603281,0.0,1.0
2018-07-13,43.2,43.35,43.06,43.06,54761,40.6334205266337,40.7745087923512,40.5017381452974,40.5017381452974,58219.9374145573,0.0,1.0
2018-07-16,43.05,43.28,42.96,43.28,12674,40.4923322609162,40.708667601683,40.4076793014858,40.708667601683,13474.5436860558,0.0,1.0
2018-07-17,43.25,43.3,42.87,42.87,19846,40.6804499485395,40.7274793704454,40.3230263420553,40.3230263420553,21099.5576766185,0.0,1.0
2018-07-18,43.32,43.33,43.17,43.29,21956,40.7462911392077,40.7556970235889,40.6052028734902,40.7180734860642,23342.8342410478,0.0,1.0
2018-07-19,43.41,43.5,43.15,43.18,110515,40.8309440986382,40.9155970580687,40.5863911047279,40.6146087578714,117495.596927919,0.0,1.0
2018-07-20,43.01,43.29,43.0,43.29,26411,40.4547087233916,40.7180734860642,40.4453028390104,40.7180734860642,28079.2309683145,0.0,1.0
2018-07-23,42.97,43.11,42.88,42.96,45049,40.4170851858669,40.5487675672032,40.3324322264364,40.4076793014858,47894.486232691,0.0,1.0
2018-07-24,42.45,43.15,42.34,43.11,30143,39.9279791980463,40.5863911047279,39.8245144698535,40.5487675672032,32046.9599438834,0.0,1.0
2018-07-25,42.54,42.54,42.06,42.39,41473,40.0126321574768,40.0126321574768,39.5611497071809,39.8715438917593,44092.6108798951,0.0,1.0
2018-07-26,42.57,42.9,42.44,42.52,77080,40.0408498106203,40.3512439951988,39.9185733136652,39.9938203887145,81948.7002778268,0.0,1.0
2018-07-27,42.13,42.84,42.03,42.7,69021,39.626990897849,40.2948086889118,39.5329320540374,40.1631263075755,73380.659598805,0.0,1.0
2018-07-30,42.12,42.33,42.03,42.13,27458,39.6175850134679,39.8151085854723,39.5329320540374,39.626990897849,29192.3639365408,0.0,1.0
2018-07-31,42.45,42.54,42.19,42.25,27009,39.9279791980463,40.0126321574768,39.683426204136,39.739861510423,28715.0031889443,0.0,1.0
2018-08-01,41.93,42.37,41.81,42.36,119656,39.4388732102257,39.852732122997,39.3260025976518,39.8433262386158,127213.981323867,0.0,1.0
2018-08-02,42.25,42.27,41.7,41.71,39185,39.739861510423,39.7586732791854,39.2225378694589,39.2319437538401,41660.0910792247,0.0,1.0
2018-08-03,42.53,42.54,42.32,42.32,78581,40.0032262730956,40.0126321574768,39.8057027010912,39.8057027010912,83544.5098148925,0.0,1.0
2018-08-06,42.65,42.71,42.42,42.42,47556,40.1160968856696,40.1725321919566,39.8997615449028,39.8997615449028,50559.8390037926,0.0,1.0
2018-08-07,42.89,42.96,42.68,42.71,49450,40.3418381108176,40.4076793014858,40.1443145388131,40.1725321919566,52573.4720905362,0.0,1.0
2018-08-08,42.84,42.9,42.68,42.85,118525,40.2948086889118,40.3512439951988,40.1443145388131,40.3042145732929,126011.542558762,0.0,1.0
2018-08-09,43.1,43.25,42.92,42.92,19180,40.5393616828221,40.6804499485395,40.3700557639611,40.3700557639611,20391.4902870877,0.0,1.0
2018-08-10,42.94,43.09,42.71,42.87,34904,40.3888675327234,40.5299557984409,40.1725321919566,40.3230263420553,37108.6849312048,0.0,1.0
2018-08-13,42.61,42.89,42.48,42.81,41143,40.078473348145,40.3418381108176,39.9561968511898,40.2665910357683,43741.7666778752,0.0,1.0
2018-08-14,43.2,43.265,42.74,42.74,45004,40.6334205266337,40.6945587751113,40.2007498451001,40.2007498451001,47846.6438415065,0.0,1.0
2018-08-15,42.59,42.96,42.39,42.96,114085,40.0596615793826,40.4076793014858,39.8715438917593,40.4076793014858,121291.093295224,0.0,1.0
2018-08-16,42.8,42.96,42.76,42.89,36219,40.2571851513871,40.4076793014858,40.2195616138624,40.3418381108176,38506.7459180411,0.0,1.0
2018-08-17,43.04,43.08,42.73,42.74,16571,40.4829263765351,40.5205499140597,40.191343960719,40.2007498451001,17617.6947626345,0.0,1.0
2018-08-20,43.42,43.44,43.1,43.1,19377,40.8403499830194,40.8591617517817,40.5393616828221,40.5393616828221,20600.933644051,0.0,1.0
2018-08-21,43.94,44.0,43.63,43.63,54066,41.3294559708399,41.3858912771269,41.0378735550238,41.0378735550238,57481.0382618187,0.0,1.0
2018-08-22,43.71,44.07,43.66,43.97,69358,41.1131206300731,41.4517324677951,41.0660912081673,41.3576736239834,73738.9459505646,0.0,1.0
2018-08-23,43.7,43.79,43.59,43.68,38190,41.103714745692,41.1883677051225,41.0002500174992,41.0849029769296,40602.2426519227,0.0,1.0
2018-08-24,43.73,43.78,43.61,43.7,18644,41.1319323988355,41.1789618207413,41.0190617862615,41.103714745692,19821.6342498677,0.0,1.0
2018-08-27,43.85,44.1,43.84,43.86,12415,41.2448030114095,41.4799501209386,41.2353971270283,41.2542088957906,13199.1841456826,0.0,1.0
2018-08-28,43.92,44.0,43.73,43.97,23133,41.3106442020776,41.3858912771269,41.1319323988355,41.3576736239834,24594.1785615849,0.0,1.0
2018-08-29,43.99,44.06,43.63,43.93,25381,41.3764853927458,41.4423265834139,41.0378735550238,41.3200500864588,26984.1717923134,0.0,1.0
2018-08-30,43.56,43.8,43.47,43.79,22880,40.9720323643557,41.1977735895036,40.8873794049252,41.1883677051225,24325.1980067031,0.0,1.0
2018-08-31,43.84,43.84,43.56,43.56,42527,41.2353971270283,41.2353971270283,40.9720323643557,40.9720323643557,45213.1859978612,0.0,1.0
2018-09-04,43.96,43.99,43.64,43.79,56106,41.3482677396023,41.3764853927458,41.047279439405,41.1883677051225,59649.8933288498,0.0,1.0
2018-09-05,43.75,43.91,43.58,43.91,41649,41.1507441675978,41.3012383176964,40.990844133118,41.3012383176964,44279.7277876389,0.0,1.0
2018-09-06,43.45,43.87,43.45,43.79,14894,40.8685676361629,41.2636147801718,40.8685676361629,41.1883677051225,15834.768317825,0.0,1.0
2018-09-07,43.37,43.65,43.26,43.26,16757,40.7933205611135,41.0566853237862,40.6898558329207,40.6898558329207,17815.4433128638,0.0,1.0
2018-09-10,43.67,43.71,43.52,43.59,17578,41.0754970925485,41.1131206300731,40.934408826831,41.0002500174992,18688.301160919,0.0,1.0
2018-09-11,43.68,43.7765,43.5,43.56,24872,41.0849029769296,41.1756697612079,40.9155970580687,40.9720323643557,26443.0211898042,0.0,1.0
2018-09-12,43.8,43.81,43.54,43.64,25180,41.1977735895036,41.2071794738848,40.9532205955933,41.047279439405,26770.475778356,0.0,1.0
2018-09-13,43.86,43.97,43.8,43.88,22387,41.2542088957906,41.3576736239834,41.1977735895036,41.273020664553,23801.0580321706,0.0,1.0
2018-09-14,43.87,43.93,43.67,43.85,56022,41.3305846769657,41.3871115764555,41.1421616786663,41.3117423771358,59464.0787012557,0.0712,1.0
2018-09-17,43.41,43.88,43.39,43.88,15796,40.8972117808771,41.3400058268807,40.8783694810472,41.3400058268807,16766.5307765706,0.0,1.0
2018-09-18,43.79,43.88,43.46,43.46,27133,41.2552154776459,41.3400058268807,40.944317530452,40.944317530452,28800.0936667947,0.0,1.0
2018-09-19,43.81,44.0,43.79,43.83,64400,41.2740577774759,41.4530596258603,41.2552154776459,41.2929000773058,68356.8360351445,0.0,1.0
2018-09-20,43.92,43.94,43.71,43.92,21734,41.3776904265405,41.3965327263705,41.1798462783262,41.3776904265405,23069.370720308,0.0,1.0
2018-09-21,43.8,44.09,43.77,44.03,14323,41.2646366275609,41.537849975095,41.236373177816,41.4813230756052,15203.0273684996,0.0,1.0
2018-09-24,43.37,43.65,43.23,43.65,23969,40.8595271812173,41.1233193788364,40.7276310824077,41.1233193788364,25441.6925920245,0.0,1.0
2018-09-25,43.32,43.44,43.26,43.44,17173,40.8124214316424,40.925475230622,40.7558945321526,40.925475230622,18228.1357955208,0.0,1.0
2018-09-26,43.49,43.8,43.4,43.4,20975,40.9725809801969,41.2646366275609,40.8877906309622,40.8877906309622,22263.7365813223,0.0,1.0
2018-09-27,43.47,43.59,43.33,43.42,13600,40.953738680367,41.0667924793466,40.8218425815574,40.9066329307921,14435.6051254342,0.0,1.0
2018-09-28,43.47,43.6,43.35,43.35,16634,40.953738680367,41.0762136292615,40.8406848813873,40.8406848813873,17656.0187982701,0.0,1.0
2018-10-01,43.2,43.68,43.12,43.68,450238,40.6993676326628,41.1515828285813,40.6239984333431,41.1515828285813,477901.322093034,0.0,1.0
2018-10-02,42.77,43.25,42.76,43.21,308406,40.2942581863192,40.7464733822377,40.2848370364042,40.7087887825778,327354.943699608,0.0,1.0
2018-10-03,42.8,43.0,42.76,42.96,279658,40.3225216360641,40.5109446343634,40.2848370364042,40.4732600347036,296840.621924168,0.0,1.0
2018-10-04,42.18,42.7,42.05,42.68,149299,39.738410341336,40.2283101369144,39.6159353924415,40.2094678370845,158472.162472221,0.0,1.0
2018-10-05,41.71,42.29,41.41,42.26,99325,39.2956162953325,39.8420429904007,39.0129817978835,39.8137795406558,105427.68228557,0.0,1.0
2018-10-08,41.99,42.01,41.54,41.59,20687,39.5594084929517,39.5782507927816,39.1354567467781,39.1825624963529,21958.0414139601,0.0,1.0
2018-10-09,41.69,42.19,41.67,41.91,96642,39.2767739955026,39.747831491251,39.2579316956727,39.4840392936319,102579.834597957,0.0,1.0
2018-10-10,40.55,41.62,40.5,41.62,443476,38.2027629051962,39.2108259460978,38.1556571556214,39.2108259460978,470723.854309344,0.0,1.0
2018-10-11,40.03,40.96,39.86,40.43,417320,37.7128631096179,38.5890300517099,37.5527035610634,38.0897091062166,442960.789040163,0.0,1.0
2018-10-12,40.5,40.72,40.11,40.63,272982,38.1556571556214,38.3629224537507,37.7882323089376,38.278132104516,289754.438114065,0.0,1.0
2018-10-15,40.69,40.98,40.42,40.42,36775,38.3346590040058,38.6078723515399,38.0802879563016,38.0802879563016,39034.5131241062,0.0,1.0
2018-10-16,41.5,41.54,40.76,40.93,184614,39.0977721471182,39.1354567467781,38.4006070534106,38.560766601965,195956.97092845,0.0,1.0
2018-10-17,41.17,41.43,40.71,41.43,97578,38.7868741999243,39.0318240977134,38.3535013038357,39.0318240977134,103573.343891884,0.0,1.0
2018-10-18,40.58,41.14,40.4,41.02,134910,38.2310263549411,38.7586107501794,38.0614456564717,38.6455569511997,143199.079961201,0.0,1.0
2018-10-19,40.33,40.98,40.22,40.77,55656,37.9954976070669,38.6078723515399,37.8918649580023,38.4100282033255,59075.591092733,0.0,1.0
2018-10-22,40.29,40.52,40.19,40.42,193125,37.9578130074071,38.1744994554513,37.8636015082574,38.0802879563016,204990.899988933,0.0,1.0
2018-10-23,40.21,40.38,39.37,39.77,142845,37.8824438080873,38.0426033566418,37.09106721523,37.4679132118287,151621.61868696,0.0,1.0
2018-10-24,38.94,40.48,38.94,40.21,236572,36.6859577688863,38.1368148557914,36.6859577688863,37.8824438080873,251107.351156929,0.0,1.0
2018-10-25,39.77,39.99,39.25,39.25,70287,37.4679132118287,37.675178509958,36.9780134162504,36.9780134162504,74605.5424596616,0.0,1.0
2018-10-26,39.1,39.6,38.68,39.21,84243,36.8366961675258,37.3077536632742,36.4410078710972,36.9403288165905,89419.0207780852,0.0,1.0
2018-10-29,39.2,40.07,38.71,39.64,63302,36.9309076666755,37.7505477092778,36.4692713208421,37.3454382629341,67191.3732095764,0.0,1.0
2018-10-30,40.17,40.17,39.22,39.22,89674,37.8447592084274,37.8447592084274,36.9497499665055,36.9497499665055,95183.7098542788,0.0,1.0
2018-10-31,40.4,40.78,40.33,40.54,151771,38.0614456564717,38.4194493532405,37.9954976070669,38.1933417552813,161096.04599208,0.0,1.0
2018-11-01,41.12,41.18,40.38,40.54,217340,38.7397684503494,38.7962953498392,38.0426033566418,38.1933417552813,230693.707203079,0.0,1.0
2018-11-02,41.22,41.73,40.77,41.42,63449,38.8339799494991,39.3144585951625,38.4100282033255,39.0224029477985,67347.4051179175,0.0,1.0
2018-11-05,41.48,41.58,41.07,41.25,84088,39.0789298472883,39.173141346438,38.6926627007746,38.862243399244,89254.4973373172,0.0,1.0
2018-11-06,41.6,41.65,41.38,41.43,297716,39.1919836462679,39.2390893958427,38.9847183481386,39.0318240977134,316008.133494396,0.0,1.0
2018-11-07,41.93,41.96,41.38,41.82,181529,39.5028815934618,39.5311450432067,38.9847183481386,39.3992489443972,192682.423736394,0.0,1.0
2018-11-08,41.93,42.18,41.74,41.75,113234,39.5028815934618,39.738410341336,39.3238797450774,39.3333008949924,120191.272850987,0.0,1.0
2018-11-09,41.48,41.88,41.28,41.74,28320,39.0789298472883,39.455775843887,38.8905068489889,39.3238797450774,30060.0247906101,0.0,1.0
2018-11-12,41.12,41.53,41.06,41.4,98765,38.7397684503494,39.1260355968631,38.6832415508596,39.0035606479685,104833.2750157,0.0,1.0
2018-11-13,41.29,41.66,41.2,41.26,173174,38.8999279989039,39.2485105457577,38.8151376496692,38.871664549159,183814.079558232,0.0,1.0
2018-11-14,40.96,41.85,40.87,41.6,49115,38.5890300517099,39.4275123941421,38.5042397024752,39.1919836462679,52132.7018923311,0.0,1.0
2018-11-15,40.84,40.89,40.02,40.65,53183,38.4759762527303,38.5230820023051,37.7034419597029,38.2969744043459,56450.6461313213,0.0,1.0
2018-11-16,40.65,40.74,40.29,40.51,48107,38.2969744043459,38.3817647535806,37.9578130074071,38.1650783055364,51062.7688065636,0.0,1.0
2018-11-19,40.0,40.76,39.9,40.64,127443,37.684599659873,38.4006070534106,37.5903881607233,38.2875532544309,135273.295882406,0.0,1.0
2018-11-20,38.97,39.6,38.89,39.19,338381,36.7142212186312,37.3077536632742,36.6388520193115,36.9214865167605,359171.654260998,0.0,1.0
2018-11-21,39.66,39.87,39.28,39.28,116413,37.3642805627641,37.5621247109784,37.0062768659953,37.0062768659953,123565.595549057,0.0,1.0
2018-11-23,39.67,39.8651,39.45,39.45,34122,37.373701712679,37.55750834752,37.1664364145497,37.1664364145497,36218.5086830932,0.0,1.0
2018-11-26,40.33,40.37,40.06,40.07,34730,37.9954976070669,38.0331822067268,37.7411265593628,37.7505477092778,36863.8651475244,0.0,1.0
2018-11-27,40.3,40.37,40.16,40.16,109046,37.967234157322,38.0331822067268,37.8353380585125,37.8353380585125,115745.955625596,0.0,1.0
2018-11-28,41.29,41.29,40.23,40.46,55095,38.8999279989039,38.8999279989039,37.9012861079172,38.1179725559615,58480.1223813088,0.0,1.0
2018-11-29,41.07,41.29,40.9,41.2,33834,38.6926627007746,38.8999279989039,38.5325031522201,38.8151376496692,35912.813515731,0.0,1.0
2018-11-30,41.06,41.17,40.88,41.02,26304,38.6832415508596,38.7868741999243,38.5136608523902,38.6455569511997,27920.1586190752,0.0,1.0
2018-12-03,41.72,41.77,41.31,41.74,103728,39.3050374452475,39.3521431948224,38.9187702987338,39.3238797450774,110101.20944493,0.0,1.0
2018-12-04,40.33,41.6,40.27,41.6,43296,37.9954976070669,39.1919836462679,37.9389707075771,39.1919836462679,45956.1734934413,0.0,1.0
2018-12-06,40.36,40.37,39.4,39.74,84456,38.0237610568118,38.0331822067268,37.1193306649749,37.4396497620838,89645.1078289468,0.0,1.0
2018-12-07,39.29,40.5,39.17,40.24,88021,37.0156980159102,38.1556571556214,36.9026442169306,37.9107072578322,93429.1469666065,0.0,1.0
2018-12-10,39.1,39.26,38.43,39.25,67608,36.8366961675258,36.9874345661653,36.205479123223,36.9780134162504,71761.9405382617,0.0,1.0
2018-12-11,39.0,39.72,38.79,39.64,51210,36.7424846683762,37.4208074622539,36.5446405201618,37.3454382629341,54356.4219465799,0.0,1.0
2018-12-12,39.39,39.75,39.34,39.45,52894,37.1099095150599,37.4490709119988,37.0628037654851,37.1664364145497,56143.8895224058,0.0,1.0
2018-12-13,38.83,39.57,38.72,39.53,46986,36.5823251198217,37.2794902135293,36.478692470757,37.2418056138695,49872.8928252686,0.0,1.0
2018-12-14,38.4,38.95,38.27,38.46,58081,36.1772156734781,36.6953789188013,36.0547407245835,36.2337425729679,61649.5868595842,0.0,1.0
2018-12-17,37.73,38.51,37.56,38.23,62303,35.5459986291752,36.2808483225427,35.3858390806207,36.0170561249236,66130.9930977889,0.0,1.0
2018-12-18,37.65,38.12,37.5,37.8,37024,35.6026197401641,36.0470614739723,35.4607766336296,35.7444628466987,39153.1187921952,0.1401,1.0
2018-12-19,36.99,38.11,36.82,37.68,81228,34.9785100714123,36.03760526687,34.8177545506731,35.630988361471,85899.1338929458,0.0,1.0
2018-12-20,36.2,36.96,35.81,36.86,176883,34.2314697103305,34.9501414501054,33.8626776333407,34.8555793790823,187054.91333513,0.0,1.0
2018-12-21,35.44,36.84,35.37,36.37,133720,33.5127979705556,34.8366669648777,33.4466045208395,34.3922252310696,141409.762448475,0.0,1.0
2018-12-24,34.86,35.44,34.81,35.19,43955,32.9643379586221,33.5127979705556,32.9170569231106,33.276392792998,46482.6959947855,0.0,1.0
2018-12-26,36.49,36.52,34.93,35.12,172189,34.5056997162972,34.5340683376041,33.0305314083382,33.2101993432819,182090.978060428,0.0,1.0
2018-12-27,36.58,36.58,35.35,35.99,220434,34.5908055802179,34.5908055802179,33.4276921066349,34.0328893611821,233110.376724253,0.0,1.0
2018-12-28,36.59,37.0602,36.3631,36.72,152307,34.6002617873202,35.0448926452704,34.385700448169,34.7231924796501,161065.634828297,0.0,1.0
2018-12-31,36.85,36.9221,36.37,36.84,109870,34.84612317198,34.9143024251876,34.3922252310696,34.8366669648777,116188.233624095,0.0,1.0
2019-01-02,37.15,37.3029,36.27,36.31,398632,35.1298093850491,35.2743947916433,34.2976631600466,34.3354879884558,421555.911040686,0.0,1.0
2019-01-03,36.73,37.21,36.56,37.0,92766,34.7326486867524,35.1865466276629,34.5718931660133,34.9879662785146,98100.6433091179,0.0,1.0
2019-01-04,37.81,37.97,37.22,37.22,278981,35.753919053801,35.9052183674378,35.1960028347652,35.1960028347652,295024.206832471,0.0,1.0
2019-01-07,38.56,38.84,37.9,37.9,44166,36.4631345864736,36.727908385338,35.8390249177217,35.8390249177217,46705.8298556636,0.0,1.0
2019-01-08,38.95,39.0,38.5,38.93,70526,36.8319266634633,36.8792076989748,36.4063973438597,36.8130142492587,74581.6998686895,0.0,1.0
2019-01-09,39.44,39.6,39.11,39.11,223162,37.2952808114761,37.4465801251129,36.9832259771001,36.9832259771001,235995.254318924,0.0,1.0
2019-01-10,39.25,39.25,38.73,38.88,92251,37.1156128765323,37.1156128765323,36.6238901072127,36.7657332137472,97556.0274875433,0.0,1.0
2019-01-11,39.43,39.57,39.11,39.11,113805,37.2858246043738,37.418211503806,36.9832259771001,36.9832259771001,120349.521503505,0.0,1.0
2019-01-14,39.27,39.48,39.12,39.17,174843,37.1345252907369,37.3331056398853,36.9926821842024,37.0399632197139,184897.600177825,0.0,1.0
2019-01-15,39.35,39.44,39.17,39.29,125444,37.2101749475554,37.2952808114761,37.0399632197139,37.1534377049415,132657.839071092,0.0,1.0
2019-01-16,39.31,39.53,39.27,39.35,34555,37.1723501191461,37.3803866753968,37.1345252907369,37.2101749475554,36542.1353679858,0.0,1.0
2019-01-17,39.66,39.81,39.17,39.17,34796,37.5033173677267,37.6451604742612,37.0399632197139,37.0399632197139,36796.9944223537,0.0,1.0
2019-01-18,40.1,40.19,39.78,39.85,81367,37.9193904802279,38.0044963441486,37.6167918529543,37.6829853026704,86046.1272894487,0.0,1.0
2019-01-22,39.46,39.9152,39.29,39.86,26156,37.3141932256807,37.7446397729774,37.1534377049415,37.6924415097727,27660.1386972952,0.0,1.0
2019-01-23,39.38,39.69,39.05,39.56,161650,37.2385435688623,37.5316859890336,36.9264887344863,37.4087552967037,170945.917587466,0.0,1.0
2019-01-24,39.57,39.62,39.36,39.38,41770,37.418211503806,37.4654925393175,37.2196311546576,37.2385435688623,44172.0444022794,0.0,1.0
2019-01-25,40.01,40.08,39.91,39.93,26392,37.8342846163072,37.9004780660233,37.7397225452842,37.7586349594888,27909.7102194149,0.0,1.0
2019-01-28,40.01,40.01,39.64,39.69,26859,37.8342846163072,37.8342846163072,37.4844049535221,37.5316859890336,28403.5657314059,0.0,1.0
2019-01-29,39.94,40.01,39.72,39.98,104482,37.7680911665911,37.8342846163072,37.5600546103405,37.8059159950003,110490.388873329,0.0,1.0
2019-01-30,40.21,40.29,39.83,40.16,71108,38.0234087583533,38.0990584151717,37.6640728884658,37.9761277228417,75197.1686223912,0.0,1.0
2019-01-31,40.78,40.78,40.21,40.25,85160,38.5624125631844,38.5624125631844,38.0234087583533,38.0612335867625,90057.2492530074,0.0,1.0
2019-02-01,40.72,40.83,40.55,40.78,131277,38.5056753205706,38.6096935986959,38.3449197998315,38.5624125631844,138826.274191957,0.0,1.0
2019-02-04,40.88,40.88,40.55,40.71,66531,38.6569746342074,38.6569746342074,38.3449197998315,38.4962191134683,70356.9616022996,0.0,1.0
2019-02-05,41.25,41.29,40.93,40.93,55360,39.0068542969926,39.0446791254018,38.7042556697189,38.7042556697189,58543.5570531527,0.0,1.0
2019-02-06,41.11,41.3,41.05,41.26,43202,38.8744673975604,39.0541353325041,38.8177301549466,39.0163105040949,45686.3936381918,0.0,1.0
2019-02-07,40.9,40.99,40.64,40.93,25993,38.675887048412,38.7609929123328,38.4300256637522,38.7042556697189,27487.7651460007,0.0,1.0
2019-02-08,40.95,40.96,40.66,40.83,53086,38.7231680839235,38.7326242910259,38.4489380779568,38.6096935986959,56138.787386627,0.0,1.0
2019-02-11,40.95,41.05,40.84,41.03,49114,38.7231680839235,38.8177301549466,38.6191498057982,38.798817740742,51938.3717685792,0.0,1.0
2019-02-12,41.46,41.5,41.23,41.27,59162,39.2054346461409,39.2432594745501,38.987941882788,39.0257667111972,62564.1965747583,0.0,1.0
2019-02-13,41.45,41.65,41.25,41.59,70404,39.1959784390386,39.3851025810846,39.0068542969926,39.3283653384708,74452.684081831,0.0,1.0
2019-02-14,41.45,41.61,41.2,41.2,30439,39.1959784390386,39.3472777526754,38.9595732614811,38.9595732614811,32189.4388211871,0.0,1.0
2019-02-15,41.83,41.94,41.67,41.7,281428,39.5553143089261,39.6593325870514,39.4040149952892,39.4323836165961,297611.925114788,0.0,1.0
2019-02-19,41.89,42.0021,41.73,41.77,40321,39.6120515515399,39.7180556331567,39.460752237903,39.4985770663123,42639.7175567227,0.0,1.0
2019-02-20,42.03,42.13,41.9,41.92,70841,39.7444384509721,39.8390005219951,39.6215077586422,39.6404201728468,74914.8144003322,0.0,1.0
2019-02-21,41.91,42.0806,41.7718,41.99,23712,39.6309639657445,39.7922868589097,39.5002791835907,39.7066136225629,25075.5929343272,0.0,1.0
2019-02-22,42.14,42.1639,41.99,42.03,28221,39.8484567290974,39.8710570640719,39.7066136225629,39.7444384509721,29843.8895158422,0.0,1.0
2019-02-25,42.01,42.3599,41.98,42.34,19830,39.7255260367675,40.056398723277,39.6971574154606,40.0375808711434,20970.3528967489,0.0,1.0
2019-02-26,41.97,42.15,41.92,42.0,19987,39.6877012083583,39.8579129361997,39.6404201728468,39.7160698296652,21136.3814093454,0.0,1.0
2019-02-27,41.98,42.08,41.8,41.91,40729,39.6971574154606,39.7917194864836,39.5269456876191,39.6309639657445,43071.1801881838,0.0,1.0
2019-02-28,41.9,41.98,41.71,41.98,22277,39.6215077586422,39.6971574154606,39.4418398236984,39.6971574154606,23558.0711790658,0.0,1.0
2019-03-01,42.21,42.48,42.03,42.29,60229,39.9146501788135,40.1699677705756,39.7444384509721,39.9902998356319,63692.5559565451,0.0,1.0
2019-03-04,42.0,42.34,41.77,42.34,118886,39.7160698296652,40.0375808711434,39.4985770663123,40.0375808711434,125722.711774225,0.0,1.0
2019-03-05,41.87,42.12,41.87,42.08,23414,39.5931391373353,39.8295443148928,39.5931391373353,39.7917194864836,24760.4560123287,0.0,1.0
2019-03-06,41.65,41.98,41.65,41.89,24275,39.3851025810846,39.6971574154606,39.3851025810846,39.6120515515399,25670.9690654856,0.0,1.0
2019-03-07,41.27,41.56,41.16,41.56,27512,39.0257667111972,39.2999967171639,38.9217484330719,39.2999967171639,29094.1174430335,0.0,1.0
2019-03-08,41.1,41.11,40.93,41.02,171212,38.8650111904581,38.8744673975604,38.7042556697189,38.7893615336397,181057.794259111,0.0,1.0
2019-03-11,41.58,41.61,41.17,41.17,121154,39.3189091313685,39.3472777526754,38.9312046401742,38.9312046401742,128121.136402053,0.0,1.0
2019-03-12,41.52,41.63,41.34,41.63,14213,39.2621718887547,39.36619016688,39.0919601609133,39.36619016688,15030.3391690112,0.0,1.0
2019-03-13,41.59,41.8,41.56,41.65,49451,39.3283653384708,39.5269456876191,39.2999967171639,39.3851025810846,52294.7514421145,0.0,1.0
2019-03-14,41.41,41.53,41.25,41.53,28478,39.1581536106294,39.271628095857,39.0068542969926,39.271628095857,30115.6686734047,0.0,1.0
2019-03-15,41.44,41.6066,41.39,41.5,27656,39.1865222319363,39.3440626422606,39.1392411964248,39.2432594745501,29246.3983717845,0.0,1.0
2019-03-18,41.72,41.74,41.46,41.5,20345,39.4512960308007,39.4702084450053,39.2054346461409,39.2432594745501,21514.9687183236,0.0,1.0
2019-03-19,41.73,42.13,41.6499,41.87,23215,39.460752237903,39.8390005219951,39.3850080190136,39.5931391373353,24550.0122288465,0.0,1.0
2019-03-20,41.28,41.68,41.05,41.68,27964,39.0352229182995,39.4134712023915,38.8177301549466,39.4134712023915,29572.1103582797,0.0,1.0
2019-03-21,41.82,41.87,41.12,41.12,14054,39.5970161822472,39.6443583823694,38.9342253805357,38.9342253805357,14842.9941613506,0.0541,1.0
2019-03-22,41.03,41.71,41.03,41.65,19045,38.8490094203157,39.4928633419783,38.8490094203157,39.4360527018316,20114.1898251688,0.0,1.0
2019-03-25,41.2,41.38,41.0,41.0,60480,39.0099729007313,39.1804048211714,38.8206041002424,38.8206041002424,63875.3583946552,0.0,1.0
2019-03-26,41.49,41.58,41.28,41.42,21140,39.2845576614404,39.3697736216604,39.0857204209269,39.2182785812692,22326.8035129466,0.0,1.0
2019-03-27,41.74,41.83,41.5,41.57,49561,39.5212686620516,39.6064846222717,39.2940261014648,39.360305181636,52343.3637135831,0.0,1.0
2019-03-28,41.99,42.1,41.82,41.91,12820,39.7579796626628,39.8621325029318,39.5970161822472,39.6822321424672,13539.7171729411,0.0,1.0
2019-03-29,42.08,42.18,41.95,42.18,109317,39.8431956228829,39.9378800231274,39.720105902565,39.9378800231274,115454.076614228,0.0,1.0
2019-04-01,42.54,42.57,42.32,42.36,275353,40.2787438640076,40.3071491840809,40.0704381834697,40.1083119435675,290811.368386962,0.0,1.0
2019-04-02,42.52,42.57,42.33,42.57,114073,40.2598069839587,40.3071491840809,40.0799066234941,40.3071491840809,120477.079334548,0.0,1.0
2019-04-03,42.79,42.95,42.7,42.74,72780,40.5154548646188,40.66694990501,40.4302389043987,40.4681126644965,76865.8826713459,0.0,1.0
2019-04-04,43.34,43.34,42.77,42.77,105368,41.0362190659635,41.0362190659635,40.4965179845699,40.4965179845699,111283.379023281,0.0,1.0
2019-04-05,43.49,43.57,43.41,43.44,39282,41.1782456663302,41.2539931865258,41.1024981461346,41.130903466208,41487.298750973,0.0,1.0
2019-04-08,43.59,43.63,43.4,43.4,92351,41.2729300665747,41.3108038266725,41.0930297061102,41.0930297061102,97535.6022338757,0.0,1.0
2019-04-09,43.14,43.44,43.1,43.44,61331,40.8468502654745,41.130903466208,40.8089765053767,41.130903466208,64774.1336921726,0.0,1.0
2019-04-10,43.61,43.64,43.23,43.28,57638,41.2918669466236,41.320272266697,40.9320662256946,40.9794084258168,60873.8079886101,0.0,1.0
2019-04-11,43.66,43.72,43.55,43.67,40794,41.3392091467459,41.3960197868926,41.2350563064769,41.3486775867703,43084.1827108393,0.0,1.0
2019-04-12,43.94,44.05,43.85,43.87,48722,41.6043254674305,41.7084783076994,41.5191095072104,41.5380463872593,51457.2620982868,0.0,1.0
2019-04-15,44.01,44.04,43.86,43.98,21373,41.6706045476016,41.699009867675,41.5285779472349,41.6421992275283,22572.8841760742,0.0,1.0
2019-04-16,44.2001,44.24,44.06,44.14,25143,41.8505995924664,41.8883786681639,41.7179467477239,41.7936942679194,26554.5326738891,0.0,1.0
2019-04-17,44.25,44.45,44.2,44.37,16910,41.8978471081884,42.0872159086774,41.8505049080661,42.0114683884818,17859.3305299871,0.0,1.0
2019-04-18,44.27,44.32,44.03,44.23,22128,41.9167839882373,41.9641261883595,41.6895414276505,41.8789102281395,23370.2700158222,0.0,1.0
2019-04-22,43.75,44.2,43.71,44.2,42304,41.4244251069659,41.8505049080661,41.3865513468681,41.8505049080661,44678.9543903355,0.0,1.0
2019-04-23,44.19,44.23,43.8,43.86,21895,41.8410364680417,41.8789102281395,41.4717673070882,41.5285779472349,23124.1893526947,0.0,1.0
2019-04-24,44.45,44.55,44.2,44.2,27404,42.0872159086774,42.1819003089219,41.8505049080661,41.8505049080661,28942.465632393,0.0,1.0
2019-04-25,43.79,44.31,43.62,44.31,40770,41.4622988670637,41.9546577483351,41.3013353866481,41.9546577483351,43058.835346397,0.0,1.0
2019-04-26,44.16,44.16,43.695,43.86,20827,41.8126311479683,41.8126311479683,41.3723486868315,41.5285779472349,21996.2316350113,0.0,1.0
2019-04-29,44.13,44.28,44.13,44.19,15201,41.784225827895,41.9262524282617,41.784225827895,41.8410364680417,16054.3869536566,0.0,1.0
2019-04-30,44.05,44.13,43.74,44.13,79534,41.7084783076994,41.784225827895,41.4149566669415,41.784225827895,83999.0534814898,0.0,1.0
2019-05-01,43.64,44.21,43.64,44.19,204256,41.320272266697,41.8599733480906,41.320272266697,41.8410364680417,215722.969647134,0.0,1.0
2019-05-02,43.71,43.84,43.38,43.6,94502,41.3865513468681,41.509641067186,41.0740928260613,41.2823985065992,99807.3597720189,0.0,1.0
2019-05-03,43.99,44.02,43.75,43.85,118507,41.6516676675527,41.6800729876261,41.4244251069659,41.5191095072104,125160.004915268,0.0,1.0
2019-05-06,43.81,43.87,43.28,43.31,78931,41.4812357471126,41.5380463872593,40.9794084258168,41.0078137458902,83362.2009498765,0.0,1.0
2019-05-07,43.12,43.56,42.83,43.47,169294,40.8279133854256,41.2445247465014,40.5533286247166,41.1593087862813,178798.19649578,0.0,1.0
2019-05-08,43.11,43.38,43.03,43.06,30813,40.8184449454012,41.0740928260613,40.7426974252056,40.7711027452789,32542.847523388,0.0,1.0
2019-05-09,43.02,43.08,42.52,42.83,12606,40.7332289851811,40.7900396253278,40.2598069839587,40.5533286247166,13313.7031733304,0.0,1.0
2019-05-10,42.83,42.86,42.13,42.86,15308,40.5533286247166,40.5817339447899,39.8905378230051,40.5817339447899,16167.393953462,0.0,1.0
2019-05-13,41.49,42.1,41.29,42.1,47742,39.2845576614404,39.8621325029318,39.0951888609514,39.8621325029318,50422.2447168919,0.0,1.0
2019-05-14,41.95,42.14,41.55,41.62,45313,39.720105902565,39.9000062630296,39.3413683015871,39.4076473817582,47856.8802072919,0.0,1.0
2019-05-15,42.13,42.21,41.61,41.72,574135,39.8905378230051,39.9662853432007,39.3981789417338,39.5023317820027,606367.045170558,0.0,1.0
2019-05-16,42.36,42.64,42.28,42.28,102261,40.1083119435675,40.373428264252,40.0325644233719,40.0325644233719,108001.951468185,0.0,1.0
2019-05-17,42.12,42.54,42.05,42.05,57975,39.8810693829807,40.2787438640076,39.8147903028095,39.8147903028095,61229.7272309876,0.0,1.0
2019-05-20,41.79,41.88,41.67,41.88,116878,39.5686108621739,39.6538268223939,39.4549895818805,39.6538268223939,123439.552553745,0.0,1.0
2019-05-21,42.26,42.37,41.87,41.9,206348,40.013627543323,40.1177803835919,39.6443583823694,39.6727637024428,217932.414914357,0.0,1.0
2019-05-22,41.76,42.08,41.69,42.08,52541,39.5402055421005,39.8431956228829,39.4739264619294,39.8431956228829,55490.6614651716,0.0,1.0
2019-05-23,41.11,41.35,40.9,41.18,51112,38.9247569405113,39.1519995010981,38.7259196999979,38.9910360206824,53981.4371406682,0.0,1.0
2019-05-24,41.22,41.35,41.07,41.28,27730,39.0289097807802,39.1519995010981,38.8868831804135,39.0857204209269,29286.7673327346,0.0,1.0
2019-05-28,40.99,41.52,40.97,41.33,63225,38.8111356602179,39.3129629815137,38.792198780169,39.1330626210492,66774.4632027459,0.0,1.0
2019-05-29,40.41,40.78,40.18,40.78,69960,38.2619661387998,38.6122984197045,38.0441920182375,38.6122984197045,73887.567349373,0.0,1.0
2019-05-30,40.53,40.76,40.4,40.48,53499,38.3755874190932,38.5933615396556,38.2524976987754,38.328245218971,56502.4437624944,0.0,1.0
2019-05-31,40.01,40.1,39.78,40.05,64896,37.8832285378219,37.9684444980419,37.6654544172595,37.9211022979197,68539.2734520426,0.0,1.0
2019-06-03,40.37,40.6,40.0,40.0,225848,38.224092378702,38.4418664992644,37.8737600977974,37.8737600977974,238527.148523745,0.0,1.0
2019-06-04,41.45,41.46,40.77,40.77,47128,39.2466839013426,39.256152341367,38.60282997968,38.60282997968,49773.7746432425,0.0,1.0
2019-06-05,41.47,41.57,41.08,41.57,58266,39.2656207813915,39.360305181636,38.8963516204379,39.360305181636,61537.0640248508,0.0,1.0
2019-06-06,41.45,41.59,41.18,41.48,15635,39.2466839013426,39.3792420616849,38.9910360206824,39.2750892214159,16512.7517939886,0.0,1.0
2019-06-07,41.86,41.9831,41.6,41.61,19717,39.634889942345,39.751446439046,39.3887105017093,39.3981789417338,20823.9160295538,0.0,1.0
2019-06-10,42.03,42.425,41.9515,42.09,50175,39.7958534227606,40.1698568037264,39.7215261685687,39.8526640629073,52991.8337872326,0.0,1.0
2019-06-11,42.12,42.47,42.05,42.3,29400,39.8810693829807,40.2124647838364,39.8147903028095,40.0515013034208,31050.5214418462,0.0,1.0
2019-06-12,42.04,42.22,41.94,42.1,21520,39.8053218627851,39.9757537832252,39.7106374625406,39.8621325029318,22728.1367832834,0.0,1.0
2019-06-13,42.38,42.49,42.2,42.25,23402,40.1272488236164,40.2314016638853,39.9568169031763,40.0041591032985,24715.7926116356,0.0,1.0
2019-06-14,42.42,42.49,42.24,42.4,49254,40.2163468442464,40.2827104529003,40.0456975648508,40.1973858132025,51952.8710076986,0.0541,1.0
2019-06-17,42.43,42.58,42.3,42.45,33467,40.2258273597684,40.3680350925981,40.1025806579826,40.2447883908124,35300.8229588388,0.0,1.0
2019-06-18,42.76,43.08,42.67,42.67,67741,40.5386843719938,40.8420608686972,40.453359732296,40.453359732296,71452.8654511818,0.0,1.0
2019-06-19,42.81,42.85,42.6,42.82,37031,40.5860869496037,40.6240090116916,40.3869961236421,40.5955674651257,39060.1121997419,0.0,1.0
2019-06-20,43.0,43.1,42.61,43.09,25000,40.7662167445214,40.8610218997412,40.3964766391641,40.8515413842192,26369.8740242917,0.0,1.0
2019-06-21,42.81,42.93,42.73,42.93,16469,40.5860869496037,40.6998531358675,40.5102428254279,40.6998531358675,17371.4182122424,0.0,1.0
2019-06-24,42.52,42.85,42.51,42.85,19315,40.3111519994663,40.6240090116916,40.3016714839443,40.6240090116916,20373.3646711678,0.0,1.0
2019-06-25,42.06,42.57,42.04,42.57,21197,39.8750482854551,40.3585545770762,39.8560872544111,40.3585545770762,22358.4887877165,0.0,1.0
2019-06-26,42.09,42.31,42.08,42.17,20332,39.903489832021,40.1120611735046,39.8940093164991,39.9793339561969,21446.091146476,0.0,1.0
2019-06-27,42.54,42.54,42.21,42.3,18217,40.3301130305102,40.3301130305102,40.0172560182848,40.1025806579826,19215.1998040209,0.0,1.0
2019-06-28,42.82,42.91,42.6,42.6,62629,40.5955674651257,40.6808921048235,40.3869961236421,40.3869961236421,66060.7536106946,0.0,1.0
2019-07-01,42.97,43.49,42.77,43.35,505974,40.7377751979554,41.2307620050985,40.5481648875158,41.0980347877907,533698.825582679,0.0,1.0
2019-07-02,42.87,42.96,42.7,42.94,181554,40.6429700427356,40.7282946824335,40.4818012788619,40.7093336513895,191502.24434425,0.0,1.0
2019-07-03,43.22,43.25,42.98,43.01,26377,40.974788086005,41.0032296325709,40.7472557134774,40.7756972600434,27822.3266855497,0.0,1.0
2019-07-05,43.33,43.35,42.96,43.06,78919,41.0790737567468,41.0980347877907,40.7282946824335,40.8230998376533,83243.363524923,0.0,1.0
2019-07-08,43.2,43.42,43.11,43.21,115958,40.955827054961,41.1643983964446,40.8705024152632,40.965307570483,122311.914084353,0.0,1.0
2019-07-09,42.99,43.07,42.9,43.0,22007,40.7567362289994,40.8325803531752,40.6714115893016,40.7662167445214,23212.8727061035,0.0,1.0
2019-07-10,43.05,43.25,42.92,43.19,107253,40.8136193221313,41.0032296325709,40.6903726203455,40.946346539439,113129.923949094,0.0,1.0
2019-07-11,43.2,43.25,42.95,43.14,28216,40.955827054961,41.0032296325709,40.7188141669115,40.8989439618291,29762.0946187766,0.0,1.0
2019-07-12,43.82,43.9,43.27,43.27,27909,41.5436190173239,41.6194631414997,41.0221906636149,41.0221906636149,29438.2725657583,0.0,1.0
2019-07-15,43.87,44.0,43.68,43.87,30668,41.5910215949338,41.7142682967195,41.4108918000161,41.5910215949338,32348.4518630791,0.0,1.0
2019-07-16,43.98,44.08,43.79,43.79,122027,41.6953072656756,41.7901124208954,41.5151774707579,41.5151774707579,128713.46470249,0.0,1.0
2019-07-17,43.46,43.96,43.46,43.96,89121,41.2023204585325,41.6763462346316,41.2023204585325,41.6763462346316,94004.3817167562,0.0,1.0
2019-07-18,43.35,43.4,43.18,43.39,15124,41.0980347877907,41.1454373654006,40.936866023917,41.1359568498787,15952.7189897355,0.0,1.0
2019-07-19,43.3,43.72,43.3,43.52,21778,41.0506322101808,41.4488138621041,41.0506322101808,41.2592035516644,22971.324660041,0.0,1.0
2019-07-22,43.19,43.47,43.15,43.34,31752,40.946346539439,41.2118009740545,40.9084244773511,41.0885542722688,33491.8496007724,0.0,1.0
2019-07-23,43.57,43.61,43.23,43.4,27476,41.3066061292743,41.3445281913623,40.9842686015269,41.1454373654006,28981.5463476576,0.0,1.0
2019-07-24,44.12,44.16,43.48,43.48,43053,41.8280344829833,41.8659565450712,41.2212814895765,41.2212814895765,45412.0874547133,0.0,1.0
2019-07-25,43.97,44.23,43.91,44.04,24741,41.6858267501536,41.9323201537251,41.6289436570217,41.7521903588075,26096.6821294001,0.0,1.0
2019-07-26,44.14,44.2,43.85,44.01,31814,41.8469955140273,41.9038786071592,41.5720605638898,41.7237488122415,33557.2468883527,0.0,1.0
2019-07-29,43.94,44.1,43.76,44.1,12567,41.6573852035877,41.8090734519394,41.486735924192,41.8090734519394,13255.6082745309,0.0,1.0
2019-07-30,43.67,43.71,43.42,43.65,19289,41.4014112844942,41.4393333465821,41.1643983964446,41.3824502534502,20345.9400021825,0.0,1.0
2019-07-31,43.44,43.83,43.01,43.69,53715,41.1833594274886,41.5530995328459,40.7756972600434,41.4203723155381,56658.3113285931,0.0,1.0
2019-08-01,42.43,43.64,42.31,43.48,36679,40.2258273597684,41.3729697379282,40.1120611735046,41.2212814895765,38688.8243734798,0.0,1.0
2019-08-02,42.06,42.29,41.89,42.23,49912,39.8750482854551,40.0931001424607,39.7138795215814,40.0362170493288,52646.9260920179,0.0,1.0
2019-08-05,41.05,41.36,40.71,41.36,108936,38.9175162177349,39.2114121989164,38.5951786899876,39.2114121989164,114905.14386841,0.0,1.0
2019-08-06,41.49,41.53,40.98,41.27,43100,39.3346589007021,39.3725809627901,38.8511526090811,39.1260875592185,45461.6628178789,0.0,1.0
2019-08-07,41.49,41.57,40.87,41.06,25878,39.3346589007021,39.410503024878,38.7468669383393,38.9269967332569,27295.9840000249,0.0,1.0
2019-08-08,42.49,42.5,41.98,41.98,29787,40.2827104529003,40.2921909684223,39.7992041612792,39.7992041612792,31419.1775024631,0.0,1.0
2019-08-09,42.03,42.39,41.89,42.39,43566,39.8466067388892,40.1879052976805,39.7138795215814,40.1879052976805,45953.1972696916,0.0,1.0
2019-08-12,41.42,41.82,41.33,41.82,27287,39.2682952920483,39.6475159129275,39.1829706523504,39.6475159129275,28782.1901000339,0.0,1.0
2019-08-13,42.02,42.53,41.3,41.3,38551,39.8371262233672,40.3206325149882,39.1545291057845,39.1545291057845,40663.4005404188,0.0,1.0
2019-08-14,40.35,41.19,40.24,41.19,47793,38.2538801311962,39.0502434350427,38.1495944604544,39.0502434350427,50411.815569719,0.0,1.0
2019-08-15,39.84,40.4,39.6,40.4,834238,37.7703738395752,38.3012827088061,37.5428414670476,38.3012827088061,879950.038651082,0.0,1.0
2019-08-16,40.51,40.58,40.04,40.04,89461,38.4055683795479,38.4719319882018,37.9599841500148,37.9599841500148,94363.0120034865,0.0,1.0
2019-08-19,41.14,41.27,40.99,40.99,19342,39.0028408574328,39.1260875592185,38.860633124603,38.860633124603,20401.844135114,0.0,1.0
2019-08-20,40.96,41.12,40.92,41.11,38115,38.8321915780371,38.9838798263888,38.7942695159492,38.9743993108668,40203.5099374352,0.0,1.0
2019-08-21,41.48,41.56,41.23,41.23,78404,39.3251783851802,39.401022509356,39.0881654971306,39.0881654971306,82700.1441200226,0.0,1.0
2019-08-22,41.71,41.81,41.35,41.59,37251,39.5432302421857,39.6380353974056,39.2019316833944,39.429464055922,39292.1670911557,0.0,1.0
2019-08-23,40.32,41.54,40.23,41.35,47202,38.2254385846303,39.382061478312,38.1401139449324,39.2019316833944,49788.4317477847,0.0,1.0
2019-08-26,40.73,40.79,40.46,40.71,36231,38.6141397210315,38.6710228141634,38.358165801938,38.5951786899876,38216.2762309645,0.0,1.0
2019-08-27,40.53,40.99,40.47,40.99,22511,38.4245294105919,38.860633124603,38.36764631746,38.860633124603,23744.4893664332,0.0,1.0
2019-08-28,41.03,41.07,40.32,40.36,31590,38.898555186691,38.9364772487789,38.2254385846303,38.2633606467182,33320.972817095,0.0,1.0
2019-08-29,41.46,41.58,41.35,41.4,91859,39.3062173541362,39.4199835404,39.2019316833944,39.2493342610043,96892.4103198965,0.0,1.0
2019-08-30,41.34,41.68,41.24,41.57,31716,39.1924511678724,39.5147886956198,39.0976460126526,39.410503024878,33453.8769821775,0.0,1.0
2019-09-03,40.78,41.09,40.57,41.02,86829,38.6615422986414,38.9554382798229,38.4624514726798,38.889074671169,91586.7916662091,0.0,1.0
2019-09-04,41.61,41.64,41.17,41.17,50449,39.4484250869659,39.4768666335319,39.0312824039987,39.0312824039987,53213.3509860597,0.0,1.0
2019-09-05,42.53,42.58,42.0,42.0,20116,40.3206325149882,40.3680350925981,39.8181651923232,39.8181651923232,21218.2554349061,0.0,1.0
2019-09-06,42.58,42.82,42.55,42.64,42632,40.3680350925981,40.5955674651257,40.3395935460322,40.42491818573,44968.0187761442,0.0,1.0
2019-09-09,43.04,43.04,42.72,42.72,71151,40.8041388066093,40.8041388066093,40.5007623099059,40.5007623099059,75049.7162680952,0.0,1.0
2019-09-10,43.2,43.2,42.74,42.84,136024,40.955827054961,40.955827054961,40.5197233409499,40.6145284961697,143477.42977121,0.0,1.0
2019-09-11,43.6,43.6,43.05,43.23,30786,41.3350476758403,41.3350476758403,40.8136193221313,40.9842686015269,32472.9176684738,0.0,1.0
2019-09-12,43.62,43.84,43.39,43.74,66462,41.3540087068842,41.5625800483678,41.1359568498787,41.467774893148,70103.7826960991,0.0,1.0
2019-09-13,43.61,44.0,43.59,43.74,27742,41.3445281913623,41.7142682967195,41.3255671603183,41.467774893148,29262.121807276,0.0,1.0
2019-09-16,43.36,43.46,43.28,43.35,11615,41.1075153033127,41.2023204585325,41.0316711791369,41.0980347877907,12251.4434716859,0.0,1.0
2019-09-17,43.24,43.25,43.07,43.25,56376,40.9937491170489,41.0032296325709,40.8325803531752,41.0032296325709,59465.1207197388,0.0,1.0
2019-09-18,42.85,43.12,42.53,43.12,32765,40.6240090116916,40.8799829307852,40.3206325149882,40.8799829307852,34560.3568962368,0.0,1.0
2019-09-19,42.66,43.0,42.65,42.91,25738,40.443879216774,40.7662167445214,40.434398701252,40.6808921048235,27148.3127054888,0.0,1.0
2019-09-20,42.25,42.8,42.25,42.72,14560,40.0551780803727,40.5766064340817,40.0551780803727,40.5007623099059,15357.8146317475,0.0,1.0
2019-09-23,42.4,42.49,42.02,42.1,17665,40.1973858132025,40.2827104529003,39.8371262233672,39.912970347543,18632.9529855645,0.0,1.0
2019-09-24,41.93,42.59,41.81,42.52,94882,39.7518015836693,40.3775156081201,39.6380353974056,40.3111519994663,100081.055486914,0.0,1.0
2019-09-25,42.04,42.09,41.58,41.83,56353,40.0322352328095,40.0798473108695,39.594204114658,39.8322645049577,59179.3115278848,0.1858,1.0
2019-09-26,41.69,42.0,41.44,42.0,30029,39.6989506863899,39.9941455703616,39.4608902960901,39.9941455703616,31535.0654955521,0.0,1.0
2019-09-27,41.56,41.93,41.38,41.81,38228,39.575159283434,39.9274886610777,39.4037558024182,39.8132196737338,40145.2756922964,0.0,1.0
2019-09-30,42.05,42.11,41.63,41.63,196236,40.0417576484215,40.0988921420935,39.6418161927179,39.6418161927179,206077.961723174,0.0,1.0
2019-10-01,41.57,42.41,41.57,42.14,989482,39.584681699046,40.3845646104532,39.584681699046,40.1274593889295,1039108.18464384,0.0,1.0
2019-10-02,40.76,41.29,40.61,41.29,205289,38.8133660344747,39.3180540619102,38.6705298002949,39.3180540619102,215585.003180806,0.0,1.0
2019-10-03,40.99,40.99,40.15,40.67,125519,39.0323815935505,39.0323815935505,38.2324986821433,38.7276642939668,131814.242430191,0.0,1.0
2019-10-04,41.29,41.31,40.92,41.11,100447,39.3180540619102,39.3370988931342,38.9657246842666,39.1466505808944,105484.788831854,0.0,1.0
2019-10-07,41.14,41.46,41.03,41.18,320340,39.1752178277304,39.4799351273141,39.0704712559985,39.2133074901783,336406.236666062,0.0,1.0
2019-10-08,40.53,40.95,40.47,40.8,172506,38.5943504753989,38.9942919311026,38.537215981727,38.8514556969227,181157.814391945,0.0,1.0
2019-10-09,40.93,41.04,40.7,40.83,152870,38.9752470998786,39.0799936716105,38.7562315408028,38.8800229437587,160536.996313732,0.0,1.0
2019-10-10,41.15,41.33,40.93,40.93,60527,39.1847402433424,39.3561437243582,38.9752470998786,38.9752470998786,63562.6530770017,0.0,1.0
2019-10-11,42.02,42.33,41.68,41.68,146700,40.0131904015856,40.3083852855573,39.6894282707779,39.6894282707779,154057.547976872,0.0,1.0
2019-10-14,41.9,41.95,41.63,41.94,44120,39.8989214142417,39.9465334923016,39.6418161927179,39.9370110766896,46332.7813002018,0.0,1.0
2019-10-15,42.4,42.53,41.99,42.03,36995,40.3750421948412,40.4988335977971,39.9846231547496,40.0227128171976,38850.4361786258,0.0,1.0
2019-10-16,42.63,42.63,42.34,42.34,119877,40.594057753917,40.594057753917,40.3179077011693,40.3179077011693,125889.275247604,0.0,1.0
2019-10-17,42.85,42.9,42.68,42.84,62332,40.8035508973808,40.8511629754408,40.641669831977,40.7940284817688,65458.1805078011,0.0,1.0
2019-10-18,42.69,42.77,42.45,42.57,51573,40.651192247589,40.7273715724849,40.4226542729012,40.5369232602451,54159.5768357957,0.0,1.0
2019-10-21,42.86,43.14,42.79,42.94,44665,40.8130733129928,41.0797009501285,40.7464164037089,40.8892526378887,46905.1150673961,0.0,1.0
2019-10-22,43.06,43.25,42.81,42.94,60166,41.0035216252326,41.1844475218604,40.7654612349329,40.8892526378887,63183.5475908419,0.0,1.0
2019-10-23,43.0,43.02,42.77,43.02,25592,40.9463871315607,40.9654319627847,40.7273715724849,40.9654319627847,26875.5335230001,0.0,1.0
2019-10-24,42.97,43.11,42.72,43.11,23110,40.9178198847247,41.0511337032926,40.6797594944249,41.0511337032926,24269.0520364385,0.0,1.0
2019-10-25,43.38,43.51,42.88,42.88,29868,41.3082389248163,41.4320303277722,40.8321181442168,40.8321181442168,31365.9907496471,0.0,1.0
2019-10-28,43.56,43.77,43.55,43.59,24429,41.4796424058322,41.679613133684,41.4701199902202,41.5082096526681,25654.2047684186,0.0,1.0
2019-10-29,43.4,43.63,43.4,43.49,59001,41.3272837560403,41.5462993151161,41.3272837560403,41.4129854965482,61960.1185288579,0.0,1.0
2019-10-30,43.28,43.45,42.96,43.45,46090,41.2130147686964,41.3748958341003,40.9082974691127,41.3748958341003,48401.5840917113,0.0,1.0
2019-10-31,43.09,43.23,42.76,43.23,42277,41.0320888720686,41.1654026906365,40.7178491568729,41.1654026906365,44397.3480287542,0.0,1.0
2019-11-01,43.51,43.52,43.25,43.28,128566,41.4320303277722,41.4415527433842,41.1844475218604,41.2130147686964,135014.060757973,0.0,1.0
2019-11-04,43.71,43.77,43.58,43.68,46336,41.622478640012,41.679613133684,41.4986872370561,41.5939113931761,48659.9219022247,0.0,1.0
2019-11-05,43.93,44.07,43.79,43.79,42676,41.8319717834758,41.9652856020437,41.698657964908,41.698657964908,44816.3593555624,0.0,1.0
2019-11-06,43.66,43.84,43.43,43.84,57687,41.5748665619521,41.7462700429679,41.3558510028763,41.7462700429679,60580.216565384,0.0,1.0
2019-11-07,43.76,43.97,43.72,43.86,31213,41.670090718072,41.8700614459238,41.632001055624,41.7653148741919,32778.4474778604,0.0,1.0
2019-11-08,43.88,43.88,43.52,43.82,34311,41.7843597054159,41.7843597054159,41.4415527433842,41.7272252117439,36031.8236444067,0.0,1.0
2019-11-11,44.07,44.07,43.71,43.71,16252,41.9652856020437,41.9652856020437,41.622478640012,41.622478640012,17067.0979531025,0.0,1.0
2019-11-12,43.94,44.21,43.91,44.1,21731,41.8414941990878,42.0985994206116,41.8129269522518,41.9938528488797,22820.8900823818,0.0,1.0
2019-11-13,43.76,43.84,43.64,43.82,37072,41.670090718072,41.7462700429679,41.5558217307281,41.7272252117439,38931.2980136238,0.0,1.0
2019-11-14,44.06,44.14,43.73,43.73,30309,41.9557631864317,42.0319425113276,41.641523471236,41.641523471236,31829.1085319088,0.0,1.0
2019-11-15,44.31,44.38,44.12,44.29,96807,42.1938235767315,42.2604804860154,42.0128976801036,42.1747787455075,101662.229359217,0.0,1.0
2019-11-18,44.5,44.52,44.15,44.26,61297,42.3747494733593,42.3937943045833,42.0414649269396,42.1462114986715,64371.2714269826,0.0,1.0
2019-11-19,44.1,44.33,43.97,44.33,48928,41.9938528488797,42.2128684079555,41.8700614459238,42.2128684079555,51381.9202959264,0.0,1.0
2019-11-20,43.69,44.05,43.46,44.05,31147,41.603433808788,41.9462407708197,41.3844182497123,41.9462407708197,32709.1373335763,0.0,1.0
2019-11-21,43.49,43.82,43.45,43.77,37624,41.4129854965482,41.7272252117439,41.3748958341003,41.679613133684,39510.982856727,0.0,1.0
2019-11-22,43.78,43.81,43.58,43.59,24076,41.689135549296,41.7177027961319,41.4986872370561,41.5082096526681,25283.500511869,0.0,1.0
2019-11-25,44.28,44.29,44.05,44.05,15312,42.1652563298955,42.1747787455075,41.9462407708197,41.9462407708197,16079.953473905,0.0,1.0
2019-11-26,44.57,44.61,44.24,44.27,45330,42.4414063826432,42.4794960450912,42.1271666674475,42.1557339142835,47603.4672787432,0.0,1.0
2019-11-27,44.71,44.73,44.59,44.67,20658,42.5747202012111,42.5937650324351,42.4604512138672,42.5366305387631,21694.075160915,0.0,1.0
2019-11-29,44.33,44.64,44.33,44.64,35281,42.2128684079555,42.5080632919272,42.2128684079555,42.5080632919272,37050.4727346423,0.0,1.0
2019-12-02,43.87,44.31,43.87,44.31,28702,41.7748372898039,42.1938235767315,41.7748372898039,42.1938235767315,30141.5115339618,0.0,1.0
2019-12-03,43.36,43.48,43.21,43.48,26678,41.2891940935923,41.4034630809362,41.1463578594125,41.4034630809362,28016.0004425836,0.0,1.0
2019-12-04,43.75,43.92,43.58,43.58,10981,41.66056830246,41.8224493678638,41.4986872370561,41.4986872370561,11531.737793688,0.0,1.0
2019-12-05,43.97,44.02,43.85,43.97,27684,41.8700614459238,41.9176735239837,41.7557924585799,41.8700614459238,29072.455066065,0.0,1.0
2019-12-06,44.24,44.46,44.23,44.45,18694,42.1271666674475,42.3366598109113,42.1176442518355,42.3271373952993,19631.5732916132,0.0,1.0
2019-12-09,44.3,44.47,44.08,44.18,17507,42.1843011611195,42.3461822265233,41.9748080176557,42.0700321737756,18385.0408482011,0.0,1.0
2019-12-10,44.22,44.33,44.15,44.32,13037,42.1081218362236,42.2128684079555,42.0414649269396,42.2033459923435,13690.853803507,0.0,1.0
2019-12-11,44.44,44.46,44.26,44.3,15356,42.3176149796874,42.3366598109113,42.1462114986715,42.1843011611195,16126.1602367611,0.0,1.0
2019-12-12,44.91,44.98,44.42,44.44,14074,42.7651685134509,42.8318254227349,42.2985701484634,42.3176149796874,14779.863191728,0.0,1.0
2019-12-13,44.47,44.91,44.41,44.81,18461,42.4635936110192,42.8837416026731,42.4063007030664,42.7882534227517,19333.2829416247,0.1233,1.0
2019-12-16,44.79,44.99,44.71,44.71,18363,42.7691557867675,42.9601321466101,42.6927652428304,42.6927652428304,19230.6524379532,0.0,1.0
2019-12-17,44.89,44.93,44.72,44.87,15258,42.8646439666888,42.9028392386573,42.7023140608225,42.8455463307045,15978.9410716272,0.0,1.0
2019-12-18,45.14,45.17,44.98,44.98,13127,43.1033644164921,43.1320108704685,42.950583328618,42.950583328618,13747.2512417912,0.0,1.0
2019-12-19,45.25,45.34,45.07,45.07,34027,43.2084014144056,43.2943407763348,43.0365226905472,43.0365226905472,35634.7770247908,0.0,1.0
2019-12-20,45.54,45.56,45.37,45.45,23922,43.4853171361775,43.5044147721618,43.3229872303112,43.3993777742483,25052.3153962161,0.0,1.0
2019-12-23,45.34,45.63,45.34,45.63,17229,43.2943407763348,43.5712564981067,43.2943407763348,43.5712564981067,18043.0708954689,0.0,1.0
2019-12-24,45.44,45.48,45.38,45.38,5042,43.3898289562562,43.4280242282247,43.3325360483034,43.3325360483034,5280.23468889397,0.0,1.0
2019-12-26,45.6,45.6,45.41,45.5,23271,43.5426100441303,43.5426100441303,43.3611825022798,43.447121864209,24370.555621827,0.0,1.0
2019-12-27,45.51,45.73,45.44,45.73,12362,43.4566706822011,43.666744678028,43.3898289562562,43.666744678028,12946.1049631312,0.0,1.0
2019-12-30,45.26,45.56,45.17,45.56,230670,43.2179502323977,43.5044147721618,43.1320108704685,43.5044147721618,241569.166141843,0.0,1.0
2019-12-31,45.33,45.42,45.2,45.2,40395,43.2847919583427,43.3707313202719,43.1606573244449,43.1606573244449,42303.6652633622,0.0,1.0
2020-01-02,45.46,45.61,45.15,45.61,756995,43.4089265922404,43.5521588621224,43.1129132344843,43.5521588621224,792763.042110134,0.0,1.0
2020-01-03,45.19,45.26,44.98,45.03,215999,43.1511085064528,43.2179502323977,42.950583328618,42.9983274185787,226204.960842207,0.0,1.0
2020-01-06,45.28,45.29,44.91,44.91,157538,43.237047868382,43.2465966863741,42.8837416026731,42.8837416026731,164981.676402019,0.0,1.0
2020-01-07,45.21,45.44,45.12,45.31,76990,43.1702061424371,43.3898289562562,43.0842667805079,43.2656943223584,80627.7803843608,0.0,1.0
2020-01-08,45.37,45.57,45.17,45.26,107260,43.3229872303112,43.5139635901539,43.1320108704685,43.2179502323977,112328.039018399,0.0,1.0
2020-01-09,45.09,45.45,44.94,45.45,44920,43.0556203265315,43.3993777742483,42.9123880566495,43.3993777742483,47042.4716828872,0.0,1.0
2020-01-10,44.83,45.06,44.76,44.88,121086,42.807351058736,43.0269738725551,42.7405093327911,42.8550951486967,126807.318036378,0.0,1.0
2020-01-13,45.32,45.32,44.82,44.93,20111,43.2752431403506,43.2752431403506,42.7978022407439,42.9028392386573,21061.2455034404,0.0,1.0
2020-01-14,45.52,45.67,45.32,45.32,17155,43.4662195001932,43.6094517700752,43.2752431403506,43.2752431403506,17965.5743926966,0.0,1.0
2020-01-15,45.5,45.61,45.38,45.38,34021,43.447121864209,43.5521588621224,43.3325360483034,43.3325360483034,35628.493524566,0.0,1.0
2020-01-16,45.9,45.91,45.64,45.64,40908,43.8290745838943,43.8386234018864,43.5808053160988,43.5808053160988,42840.9045325813,0.0,1.0
2020-01-17,45.86,46.01,45.78,46.01,18323,43.7908793119258,43.9341115818078,43.7144887679887,43.9341115818078,19188.7624364546,0.0,1.0
2020-01-21,45.54,45.72,45.43,45.6,107744,43.4853171361775,43.6571958600359,43.380280138264,43.5426100441303,112834.908036532,0.0,1.0
2020-01-22,45.5,45.83,45.45,45.69,139295,43.447121864209,43.7622328579494,43.3993777742483,43.6285494060595,145876.693968561,0.0,1.0
2020-01-23,45.54,45.62,44.88,45.28,132251,43.4853171361775,43.5617076801146,42.8550951486967,43.237047868382,138499.864704664,0.0,1.0
2020-01-24,44.82,45.5,44.55,45.5,58001,42.7978022407439,43.447121864209,42.5399841549562,43.447121864209,60741.549422955,0.0,1.0
2020-01-27,44.18,44.39,43.7,43.95,41830,42.1866778892473,42.3872030670821,41.7283346256249,41.9670550754282,43806.4690671232,0.0,1.0
2020-01-28,44.63,44.73,44.29,44.41,18676,42.6163746988933,42.7118628788146,42.2917148871608,42.4063007030664,19558.4416996795,0.0,1.0
2020-01-29,44.48,44.87,44.48,44.87,57202,42.4731424290113,42.8455463307045,42.4731424290113,42.8455463307045,59904.7966430213,0.0,1.0
2020-01-30,44.45,44.48,44.05,44.12,25765,42.4444959750349,42.4731424290113,42.0625432553496,42.1293849812945,26982.3972152625,0.0,1.0
2020-01-31,43.49,44.27,43.42,44.27,26551,41.5278094477901,42.2726172511765,41.4609677218451,42.2726172511765,27805.5357447092,0.0,1.0
2020-02-03,44.07,44.37,43.8,43.8,70526,42.0816408913338,42.3681054310978,41.8238228055462,41.8238228055462,73858.3561421929,0.0,1.0
2020-02-04,44.84,45.1,44.76,44.76,45518,42.8168998767281,43.0651691445236,42.7405093327911,42.7405093327911,47668.7272052908,0.0,1.0
2020-02-05,45.29,45.3096,44.91,45.23,24352,43.2465966863741,43.2653123696387,42.8837416026731,43.1893037784213,25502.6329123257,0.0,1.0
2020-02-06,44.96,45.34,44.96,45.34,18332,42.9314856926337,43.2943407763348,42.9314856926337,43.2943407763348,19198.1876867918,0.0,1.0
2020-02-07,44.45,44.81,44.39,44.81,21412,42.4444959750349,42.7882534227517,42.3872030670821,42.7882534227517,22423.7178021812,0.0,1.0
2020-02-10,44.58,44.61,44.39,44.49,25318,42.5686306089326,42.5972770629091,42.3872030670821,42.4826912470034,26514.276448516,0.0,1.0
2020-02-11,45.08,45.18,44.76,44.87,17709,43.0460715085393,43.1415596884607,42.7405093327911,42.8455463307045,18545.7509134517,0.0,1.0
2020-02-12,45.79,45.83,45.38,45.38,25393,43.7240375859808,43.7622328579494,43.3325360483034,43.3325360483034,26592.8202013258,0.0,1.0
2020-02-13,45.68,45.75,45.43,45.59,14813,43.6190005880674,43.6858423140123,43.380280138264,43.5330612261382,15512.9148049557,0.0,1.0
2020-02-14,45.46,45.62,45.4,45.62,15150,43.4089265922404,43.5617076801146,43.3516336842876,43.5617076801146,15865.8380675811,0.0,1.0
2020-02-18,45.53,45.73,45.3,45.43,692022,43.4757683181854,43.666744678028,43.2561455043663,43.380280138264,724720.065425978,0.0,1.0
2020-02-19,45.94,46.07,45.71,45.77,175437,43.8672698558628,43.9914044897606,43.6476470420438,43.7049399499966,183726.404822589,0.0,1.0
2020-02-20,45.93,46.12,45.46,45.74,44406,43.8577210378707,44.0391485797213,43.4089265922404,43.6762934960202,46504.1851636307,0.0,1.0
2020-02-21,45.2,45.75,45.12,45.75,49732,43.1606573244449,43.6858423140123,43.0842667805079,43.6858423140123,52081.8388631645,0.0,1.0
2020-02-24,43.42,43.73,43.27,43.69,18109,41.4609677218451,41.7569810796013,41.3177354519631,41.7187858076327,18964.6509284373,0.0,1.0
2020-02-25,41.77,43.71,41.72,43.71,61238,39.885412753143,41.737883443617,39.8376686631824,41.737883443617,64131.4977942264,0.0,1.0
2020-02-26,40.72,42.19,40.67,41.92,36766,38.882786863969,40.2864631088127,38.8350427740083,40.028645023025,38503.194877405,0.0,1.0
2020-02-27,39.35,40.7,38.78,39.75,164374,37.5745987990467,38.8636892279847,37.030316173495,37.956551518732,172140.677658123,0.0,1.0
2020-02-28,39.15,39.23,37.93,38.02,227785,37.383622439204,37.460012983141,36.2186666441636,36.3046060060929,238547.849783759,0.0,1.0
2020-03-02,39.91,39.91,38.4,39.44,103408,38.1093326066061,38.1093326066061,36.6674610897939,37.6605381609759,108294.031874087,0.0,1.0
2020-03-03,38.93,40.7,38.47,40.03,70523,37.173548443377,38.8636892279847,36.7343028157389,38.2239184225118,73855.2143920805,0.0,1.0
2020-03-04,40.03,40.03,38.86,39.51,62124,38.2239184225118,38.2239184225118,37.1067067174321,37.7273798869208,65059.3613274195,0.0,1.0
2020-03-05,38.06,39.03,37.76,39.03,46731,36.3428012780614,37.2690366232984,36.0563367382974,37.2690366232984,48939.0415007347,0.0,1.0
2020-03-06,37.26,37.81,36.61,36.77,27291,35.5788958386907,36.104080828258,34.958222669202,35.1110037570761,28580.5007724326,0.0,1.0
2020-03-09,33.95,35.04,33.5,34.17,49086,32.4182370832944,33.459058244437,31.9885402736484,32.6283110791213,51405.3153389626,0.0,1.0
2020-03-10,35.54,35.54,33.5,35.17,821228,33.9364991440437,33.9364991440437,31.9885402736484,33.5831928783347,860031.053766564,0.0,1.0
2020-03-11,33.01,34.68,32.77,34.49,128983,31.5206481920338,33.1153007967201,31.2914765602226,32.9338732548696,135077.451582232,0.0,1.0
2020-03-12,29.02,30.63,28.74,30.42,190120,27.7106698131724,29.2480295099059,27.4433029093926,29.0475043320711,199103.177122674,0.0,1.0
2020-03-13,30.59,30.87,28.47,30.68,140921,29.2098342379374,29.4772011417172,27.185484823605,29.2957735998666,147579.522529478,0.0,1.0
2020-03-16,25.8,27.98,25.8,27.04,124732,24.6359504197053,26.7175927419905,24.6359504197053,25.8200038507299,130625.591672972,0.0,1.0
2020-03-17,25.96,26.8,24.51,26.14,130114,24.7887315075794,25.5908322189187,23.40415289872,24.9606102314379,136261.891374604,0.0,1.0
2020-03-18,23.18,24.3,21.71,24.0,56515,22.1341601057662,23.2036277208852,20.7304838609226,22.9171631811212,59185.3358672835,0.0,1.0
2020-03-19,24.6,25.16,22.3,23.11,60667,23.4900922606492,24.0248260682087,21.2938641224585,22.0673183798213,63533.5180228345,0.0,1.0
2020-03-20,24.08,25.88,23.93,25.02,41306,22.9935537250583,24.7123409636424,22.8503214551763,23.8911426163189,43257.7100474919,0.0,1.0
2020-03-23,23.65,23.98,22.87,23.97,90533,22.5829545513965,22.8980655451369,21.8381467480101,22.8885167271448,94810.6876417372,0.0,1.0
2020-03-24,26.71,26.71,25.04,25.04,110484,25.5048928569895,25.5048928569895,23.9102402523031,23.9102402523031,115704.373139183,0.0,1.0
2020-03-25,28.15,29.17,26.39,27.11,137754,26.8799226478568,27.8539020830544,25.1993306812412,25.8868455766748,144262.881660829,0.0,1.0
2020-03-26,28.78,29.35,28.02,28.29,132124,27.6047734216396,28.1514975651537,26.8758078969542,27.1347824912504,137748.956020018,0.1291,1.0
2020-03-27,27.43,27.99,27.02,27.54,95874,26.309900450159,26.8470329420324,25.9166427328945,26.4154086182055,99955.67352989,0.0,1.0
2020-03-30,27.48,27.51,26.65,27.51,86932,26.357858708362,26.3866336632838,25.5617516221924,26.3866336632838,90632.9829912218,0.0,1.0
2020-03-31,26.87,27.74,26.82,27.45,52442,25.7727679582855,26.6072416510175,25.7248097000825,26.3290837534402,54674.6295268217,0.0,1.0
2020-04-01,25.06,25.91,24.82,25.77,72021,24.0366790113374,24.8519694007881,23.806479371963,24.7176862778198,75087.1723647309,0.0,1.0
2020-04-02,24.71,25.57,24.34,24.85,42386,23.7009712039164,24.5258532450078,23.3460800932143,23.8352543268848,44190.5123207328,0.0,1.0
2020-04-03,24.11,24.8,23.68,24.74,48584,23.1254721054806,23.7872960686818,22.7130310849349,23.7297461588382,50652.381696562,0.0,1.0
2020-04-06,26.82,26.9,25.33,25.36,133681,25.7248097000825,25.8015429132073,24.2956536056335,24.3244285605553,139372.242663801,0.0,1.0
2020-04-07,28.02,29.68,27.85,28.52,126690,26.8758078969542,28.4680220692934,26.7127498190641,27.3553904789841,132083.612653084,0.0,1.0
2020-04-08,29.47,29.66,28.44,28.54,112223,28.2665973848409,28.4488387660122,27.2786572658593,27.3745737822653,117000.704576265,0.0,1.0
2020-04-09,30.71,31.71,30.25,30.51,117246,29.455962188275,30.4151273523347,29.0147462128075,29.264129155463,122237.550312759,0.0,1.0
2020-04-13,29.58,30.59,28.99,30.58,67134,28.3721055528874,29.3408623685878,27.8061981060922,29.3312707169472,69992.1165984068,0.0,1.0
2020-04-14,30.72,30.99,30.11,30.56,170407,29.4655538399156,29.7245284342117,28.8804630898391,29.312087413666,177661.790049523,0.0,1.0
2020-04-15,29.55,29.77,29.15,29.72,99209,28.3433305979656,28.5543469340588,27.9596645323417,28.5063886758558,103432.655518982,0.0,1.0
2020-04-16,29.26,29.5,28.84,29.5,29439,28.0651727003883,28.2953723397627,27.6623233314832,28.2953723397627,30692.3156752241,0.0,1.0
2020-04-17,30.7,30.93,30.26,30.57,38072,29.4463705366344,29.6669785243681,29.0243378644481,29.3216790653066,39692.8510610799,0.0,1.0
2020-04-20,29.77,30.48,29.64,30.17,46675,28.5543469340588,29.2353542005412,28.429655462731,28.9380129996827,48662.1092476336,0.0,1.0
2020-04-21,29.08,29.45,28.83,28.93,36105,27.8925229708576,28.2474140815597,27.6527316798426,27.7486481962486,37642.1093601673,0.0,1.0
2020-04-22,29.05,29.53,28.98,29.53,33334,27.8637480159358,28.3241472946845,27.7966064544516,28.3241472946845,34753.1387179564,0.0,1.0
2020-04-23,29.51,30.0,29.19,29.24,32783,28.3049639914033,28.7749549217925,27.9980311389041,28.0459893971071,34178.6808241065,0.0,1.0
2020-04-24,30.02,30.27,29.42,29.81,26206,28.7941382250737,29.0339295160887,28.2186391266379,28.5927135406212,27321.6761637598,0.0,1.0
2020-04-27,31.46,31.67,30.31,30.31,25942,30.1753360613198,30.3767607457723,29.0722961226511,29.0722961226511,27046.4368099006,0.0,1.0
2020-04-28,32.46,32.89,31.72,32.44,60965,31.1345012253795,31.5469422459252,30.4247190039753,31.1153179220983,63560.4818485696,0.0,1.0
2020-04-29,34.33,34.62,33.47,33.47,43736,32.9281400821713,33.2062979797486,32.1032580410799,32.1032580410799,45597.9862893305,0.0,1.0
2020-04-30,32.99,33.91,32.81,33.91,23338,31.6428587623312,32.5252907132662,31.4702090328004,32.5252907132662,24331.5759104718,0.0,1.0
2020-05-01,31.39,31.91,31.13,31.91,32800,30.1081944998356,30.6069603851467,29.85881155718,30.6069603851467,34196.4045703777,0.0,1.0
2020-05-04,31.5,31.53,30.29,30.77,426599,30.2137026678822,30.2424776228039,29.0531128193699,29.5135120981185,444760.731503615,0.0,1.0
2020-05-05,31.28,32.21,31.2,31.76,57690,30.002686331789,30.8947099343646,29.9259531186642,30.4630856105377,60146.0542580821,0.0,1.0
2020-05-06,31.01,31.7,30.97,31.45,26866,29.7437117374929,30.4055357006941,29.7053451309305,30.1657444096792,28009.7745484076,0.0,1.0
2020-05-07,31.6,32.01,31.42,31.42,33912,30.3096191842881,30.7028769015526,30.1369694547574,30.1369694547574,35355.7460911784,0.0,1.0
2020-05-08,33.06,33.09,32.07,32.07,81826,31.7100003238154,31.7387752787372,30.7604268113962,30.7604268113962,85309.6036699917,0.0,1.0
2020-05-11,32.49,32.81,32.12,32.45,36703,31.1632761803013,31.4702090328004,30.8083850695992,31.1249095737389,38265.5681995907,0.0,1.0
2020-05-12,31.39,32.79,31.37,32.65,112042,30.1081944998356,31.4510257295192,30.0890111965544,31.3167426065509,116811.998807142,0.0,1.0
2020-05-13,30.12,31.28,29.86,31.28,51403,28.8900547414797,30.002686331789,28.6406717988242,30.002686331789,53591.3958576563,0.0,1.0
2020-05-14,30.73,30.73,28.93,29.55,29691,29.4751454915561,29.4751454915561,27.7486481962486,28.3433305979656,30955.0441493624,0.0,1.0
2020-05-15,31.2,31.39,30.17,30.36,35924,29.9259531186642,30.1081944998356,28.9380129996827,29.120254380854,37453.4035910443,0.0,1.0
2020-05-18,33.42,33.58,32.47,32.47,105312,32.0552997828769,32.2087662091264,31.1440928770201,31.1440928770201,109795.480430354,0.0,1.0
2020-05-19,33.06,33.84,32.66,33.31,38845,31.7100003238154,32.458149151782,31.3263342581915,31.9497916148303,40498.7602297659,0.0,1.0
2020-05-20,33.55,33.87,33.37,33.55,27602,32.1799912542046,32.4869241067038,32.0073415246739,32.1799912542046,28777.108504621,0.0,1.0
2020-05-21,34.12,34.3,33.48,33.52,67241,32.7267153977187,32.8993651272495,32.1128496927205,32.1512162992829,70103.6719425845,0.0,1.0
2020-05-22,34.08,34.26,33.61,34.24,53640,32.6883487911563,32.8609985206871,32.2375411640482,32.8418152174059,55923.6323522885,0.0,1.0
2020-05-26,35.78,36.08,35.46,35.46,82285,34.3189295700579,34.6066791192758,34.0119967175588,34.0119967175588,85788.144819315,0.0,1.0
2020-05-27,37.25,37.26,35.75,36.99,98589,35.7289023612257,35.7384940128663,34.2901546151361,35.4795194185702,102786.260066737,0.0,1.0
2020-05-28,35.99,37.58,35.84,37.58,75881,34.5203542545104,36.0454268653654,34.3764794799015,36.0454268653654,79111.5053416109,0.0,1.0
2020-05-29,35.78,36.02,35.3,35.64,32878,34.3189295700579,34.5491292094322,33.8585302913092,34.1846464470895,34277.7252885634,0.0,1.0
2020-06-01,36.7,36.89,35.86,35.94,38723,35.2013615209929,35.3836029021642,34.3956627831827,34.4723959963074,40371.5662859371,0.0,1.0
2020-06-02,37.29,37.34,36.81,37.08,78535,35.7672689677881,35.8152272259911,35.3068696890394,35.5658442833356,81878.4949065432,0.0,1.0
2020-06-03,38.87,39.03,37.85,38.11,272969,37.2827499270025,37.4362163532521,36.3044014596616,36.5537844023171,284590.193877178,0.0,1.0
2020-06-04,39.51,39.8,38.42,38.85,230266,37.8966156320008,38.1747735295781,36.8511256031756,37.2635666237213,240069.185817152,0.0,1.0
2020-06-05,41.17,42.03,40.96,41.69,285604,39.48882980434,40.3137118454313,39.2874051198874,39.987595689651,297763.107649944,0.0,1.0
2020-06-08,42.95,42.95,42.01,42.26,270711,41.1961437963663,41.1961437963663,40.2945285421501,40.5343198331651,282236.063343035,0.0,1.0
2020-06-09,41.36,41.95,41.16,41.63,520991,39.6710711855113,40.2369786323066,39.4792381526994,39.9300457798074,543171.311387978,0.0,1.0
2020-06-10,39.92,41.2,39.47,41.2,3042984,38.2898733492653,39.5176047592617,37.8582490254384,39.5176047592617,3172533.90137763,0.0,1.0
2020-06-11,36.72,38.25,36.51,37.9,733925,35.2205448242741,36.6880675252855,35.0191201398215,36.3523597178646,765170.616594953,0.0,1.0
2020-06-12,37.98,38.71,36.75,38.47,16221126,36.4290929309893,37.129283500753,35.2493197791959,36.8990838613786,16911713.026923,0.0,1.0
2020-06-15,38.29,38.54,36.31,36.47,1138018,36.7264341318479,36.9662254228628,34.8272871070096,34.9807535332591,1186467.19318208,0.0,1.0
2020-06-16,39.16,40.31,38.47,40.29,753117,37.5609078245799,38.6639477632486,36.8990838613786,38.6447644599674,785179.683561864,0.0,1.0
2020-06-17,38.47,39.14,38.4,39.14,845695,36.8990838613786,37.5417245212987,36.8319422998944,37.5417245212987,881699.035461757,0.0,1.0
2020-06-18,38.53,38.87,37.85,38.11,301631,36.9566337712222,37.2827499270025,36.3044014596616,36.5537844023171,314472.430090476,0.0,1.0
2020-06-19,37.74,39.31,37.48,39.31,188605,36.198893291615,37.7047825991888,35.9495103489595,37.7047825991888,196634.539146222,0.0,1.0
2020-06-22,37.93,38.05,37.17,37.58,866069,36.3811346727864,36.4962344924735,35.6521691481009,36.0454268653654,902940.424081172,0.0,1.0
2020-06-23,38.37,38.52,37.99,38.43,147634,36.8031673449726,36.9470421195816,36.4386845826299,36.8607172548162,153919.268059243,0.0,1.0
2020-06-24,36.67,37.88,36.19,37.8,275409,35.1725865660711,36.3331764145834,34.7121872873224,36.2564432014586,287134.072753755,0.0,1.0
2020-06-25,36.76,36.82,35.91,36.27,144707,35.2732029917809,35.3307762284378,34.4575821391418,34.8030215590831,150806.529286254,0.0149,1.0
2020-06-26,35.81,36.8,35.7,36.71,289647,34.3616267447137,35.3115851495522,34.2560758108427,35.2252252945669,301855.879730598,0.0,1.0
2020-06-29,37.23,37.28,35.7,36.07,162925,35.7241933455931,35.7721710428072,34.2560758108427,34.6111107702268,169792.434256553,0.0,1.0
2020-06-30,37.37,37.56,36.85,37.08,162228,35.8585308977925,36.040846147206,35.3595628467663,35.580260253951,169066.05508407,0.0,1.0
2020-07-01,37.38,38.24,37.32,37.62,707958,35.8681264372353,36.6933428293173,35.8105532005785,36.0984193838629,737799.061969622,0.0,1.0
2020-07-02,37.58,38.5,37.48,38.31,686073,36.0600372260916,36.9428268548304,35.9640818316635,36.760511605417,714991.589674365,0.0,1.0
2020-07-06,38.27,38.61,37.87,38.43,156028,36.7221294476457,37.0483777887014,36.3383078699332,36.8756580787307,162604.719546917,0.0,1.0
2020-07-07,37.59,38.17,37.55,37.96,224407,36.0696327655344,36.6261740532176,36.0312506077632,36.4246677249185,233865.955465461,0.0,1.0
2020-07-08,38.09,38.09,37.47,37.76,154114,36.5494097376751,36.5494097376751,35.9544862922207,36.2327569360622,160610.042737544,0.0,1.0
2020-07-09,37.31,38.2,36.82,38.16,520763,35.8009576611357,36.654960671546,35.3307762284378,36.6165785137748,542713.625537794,0.0,1.0
2020-07-10,38.15,38.16,37.25,37.3,151225,36.606982974332,36.6165785137748,35.7433844244788,35.7913621216928,157599.268807409,0.0,1.0
2020-07-13,37.38,38.8,37.36,38.64,181518,35.8681264372353,37.2306930381148,35.8489353583497,37.0771644070298,189169.14581176,0.0,1.0
2020-07-14,38.01,38.01,37.0,37.16,134415,36.4726454221326,36.4726454221326,35.5034959384084,35.6570245694935,140080.71229458,0.0,1.0
2020-07-15,39.52,39.61,38.67,38.81,125026,37.9215718779974,38.0079317329827,37.1059510253582,37.2402885775576,130295.957559366,0.0,1.0
2020-07-16,39.4,39.46,38.92,38.95,81140,37.8064254046836,37.8639986413405,37.3458395114286,37.374626129757,84560.123465255,0.0,1.0
2020-07-17,39.11,39.5,38.97,39.5,72688,37.528154760842,37.9023807991117,37.3938172086426,37.9023807991117,75751.8641168654,0.0,1.0
2020-07-20,39.16,39.3,38.81,39.08,48168,37.5761324580561,37.7104700102555,37.2402885775576,37.4993681425136,50198.324218319,0.0,1.0
2020-07-21,39.39,39.66,39.26,39.51,101874,37.7968298652408,38.0559094301967,37.6720878524842,37.9119763385545,106168.080082566,0.0,1.0
2020-07-22,39.91,39.996,39.33,39.33,68033,38.2957979162671,38.3783195554753,37.7392566285839,37.7392566285839,70900.6517095353,0.0,1.0
2020-07-23,39.66,40.33,39.41,40.07,104896,38.0559094301967,38.6988105728652,37.8160209441264,38.4493265473521,109317.460081481,0.0,1.0
2020-07-24,39.47,39.7091,39.12,39.52,112868,37.8735941807833,38.1030235288609,37.5377503002848,37.9215718779974,117625.487001188,0.0,1.0
2020-07-27,39.78,39.82,39.3,39.6,79125,38.1710559035105,38.2094380612817,37.7104700102555,37.9983361935399,82460.1894156804,0.0,1.0
2020-07-28,39.5,39.93,39.44,39.75,86293,37.9023807991117,38.3149889951527,37.8448075624548,38.142269285182,89930.3270173436,0.0,1.0
2020-07-29,40.12,40.15,39.69,39.69,156780,38.4973042445661,38.5260908628946,38.0846960485252,38.0846960485252,163388.41701852,0.0,1.0
2020-07-30,39.9,40.05,39.4705,39.72,85233,38.2862023768242,38.4301354684664,37.8740739577554,38.1134826668536,88825.6470706691,0.0,1.0
2020-07-31,39.7194,39.98,39.17,39.96,40550,38.112906934487,38.3629666923667,37.5857279974989,38.3437756134811,42259.2187147658,0.0,1.0
2020-08-03,40.12,40.26,39.67,39.96,130559,38.4973042445661,38.6316417967655,38.0655049696395,38.3437756134811,136062.178450829,0.0,1.0
2020-08-04,40.47,40.49,40.14,40.16,63894,38.8331481250646,38.8523392039502,38.5164953234518,38.5356864023374,66587.1891630393,0.0,1.0
2020-08-05,41.05,41.09,40.69,40.86,111066,39.3896894127477,39.428071570519,39.0442499928065,39.2073741633343,115747.531091842,0.0,1.0
2020-08-06,41.38,41.45,40.9601,41.02,189121,39.7063422143606,39.7735109904603,39.3034255131569,39.3609027944193,197092.619051916,0.0,1.0
2020-08-07,41.38,41.4201,40.9601,41.2,222646,39.7063422143606,39.7448203275263,39.3034255131569,39.53362250439,232030.727742731,0.0,1.0
2020-08-10,42.1,42.2174,41.64,41.64,160280,40.3972210542431,40.5098726873018,39.9558262398737,39.9558262398737,167035.945144332,0.0,1.0
2020-08-11,42.11,42.87,42.0629,42.61,132821,40.4068165936859,41.1360775913397,40.3616216029103,40.8865935658266,138419.523770996,0.0,1.0
2020-08-12,42.27,42.63,42.0,42.63,52670,40.5603452247709,40.9057846447122,40.301265659815,40.9057846447122,54890.0875390065,0.0,1.0
2020-08-13,42.34,42.65,42.16,42.16,94985,40.6275140008706,40.9249757235978,40.4547942909,40.4547942909,98988.7025800747,0.0,1.0
2020-08-14,42.51,42.69,42.22,42.26,109710,40.7906381713985,40.9633578813691,40.5123675275569,40.5507496853281,114334.374480812,0.0,1.0
2020-08-17,42.85,42.88,42.4301,42.74,246449,41.1168865124541,41.1456731307825,40.7139698112504,41.0113355785832,256837.045450932,0.0,1.0
2020-08-18,42.63,42.9699,42.4392,42.86,136386,40.9057846447122,41.2319370303734,40.7227017521433,41.1264820518969,142134.791704859,0.0,1.0
2020-08-19,42.55,42.8657,42.46,42.76,50930,40.8290203291697,41.1319515093793,40.7426604741844,41.0305266574688,53076.7449850313,0.0,1.0
2020-08-20,42.52,42.629,42.14,42.14,48813,40.8002337108413,40.9048250907679,40.4356032120144,40.4356032120144,50870.5115443615,0.0,1.0
2020-08-21,42.69,42.815,42.45,42.45,185342,40.9633578813691,41.0833021244043,40.7330649347416,40.7330649347416,193154.330826933,0.0,1.0
2020-08-24,43.55,43.57,42.9376,43.14,69703,41.788574273451,41.8077653523367,41.2009434379732,41.3951571562957,72641.0437009943,0.0,1.0
2020-08-25,43.4586,43.72,43.04,43.72,46601,41.7008710429437,41.9516984439788,41.2992017618676,41.9516984439788,48565.2737688483,0.0,1.0
2020-08-26,43.54,43.61,43.41,43.52,113614,41.7789787340082,41.8461475101079,41.6542367212516,41.7597876551226,118402.931567433,0.0,1.0
2020-08-27,43.72,44.11,43.52,43.78,179387,41.9516984439788,42.3259244822486,41.7597876551226,42.0092716806357,186948.322258587,0.0,1.0
2020-08-28,44.14,44.189,43.922,44.04,42338,42.354711100577,42.4017292438468,42.1455283407237,42.2587557061489,44122.5845116092,0.0,1.0
2020-08-31,43.56,44.09,43.465,44.09,338906,41.7981698128938,42.3067334033629,41.7070121881871,42.3067334033629,353191.190573278,0.0,1.0
2020-09-01,44.11,44.11,43.2,43.52,150533,42.3259244822486,42.3259244822486,41.4527303929526,41.7597876551226,156878.100389392,0.0,1.0
2020-09-02,44.6,44.64,43.67,44.31,88557,42.7961059149464,42.8344880727177,41.9037207467648,42.5178352711048,92289.7566392974,0.0,1.0
2020-09-03,43.17,44.53,42.85,44.38,139632,41.4239437746241,42.7289371388467,41.1168865124541,42.5850040472045,145517.613503827,0.0,1.0
2020-09-04,42.92,43.73,41.63,43.43,334415,41.1840552885538,41.9612939834217,39.9462307004309,41.6734278001373,348510.890912414,0.0,1.0
2020-09-08,42.26,42.96,41.86,42.25,192956,40.5507496853281,41.2224374463251,40.1669281076156,40.5411541458853,201089.267726914,0.0,1.0
2020-09-09,42.76,42.969,42.25,42.84,590406,41.0305266574688,41.2310734318236,40.5411541458853,41.1072909730113,615292.140185203,0.0,1.0
2020-09-10,42.54,43.59,42.45,43.1,145315,40.8194247897269,41.8269564312223,40.7330649347416,41.3567749985244,151440.157029252,0.0,1.0
2020-09-11,42.51,42.8509,42.04,42.82,833528,40.7906381713985,41.117750111004,40.3396478175862,41.0880998941257,868661.949614827,0.0,1.0
2020-09-14,43.46,43.5599,42.89,42.98,254059,41.7022144184657,41.7980738574994,41.1552686702254,41.2416285252107,264767.813747341,0.0,1.0
2020-09-15,43.57,43.855,43.49,43.8,62910,41.8077653523367,42.0812382264568,41.7310010367941,42.0284627595213,65561.7126842395,0.0,1.0
2020-09-16,43.7,44.21,43.5739,43.83,172974,41.9325073650932,42.4218798766767,41.8115076127193,42.0572493778498,180265.008581206,0.0,1.0
2020-09-17,43.12,43.414,42.8206,42.95,51206,41.3759660774101,41.6580749370288,41.0886756264922,41.2128419068822,53364.3786315239,0.0,1.0
2020-09-18,42.68,43.27,42.2,43.27,291584,40.9537623419263,41.5198991690523,40.4931764486713,41.5198991690523,303874.526010512,0.0,1.0
2020-09-21,41.85,41.88,40.975,41.88,79985,40.1573325681728,40.1861191865012,39.3177228669267,40.1861191865012,83356.4391837371,0.0,1.0
2020-09-22,42.51,42.5398,41.95,42.13,57685,40.7906381713985,40.819232878938,40.2532879626009,40.4260076725716,60116.4742678486,0.0,1.0
2020-09-23,41.63,42.8648,41.58,42.61,82246,39.9462307004309,41.1310879108295,39.8982530032168,40.8865935658266,85712.7423530117,0.0,1.0
2020-09-24,41.38,41.91,40.64,41.26,78457,39.7283159996846,40.23716103303,39.0178531229382,39.6131058034555,81718.8088220446,0.0229,1.0
2020-09-25,41.89,41.97,41.22,41.25,221954,40.2179593336585,40.2947661311446,39.5747024047124,39.6035049537697,231181.621694534,0.0,1.0
2020-09-28,42.76,42.86,42.381,42.41,48561,41.0532332563198,41.1492417531774,40.6893610532294,40.7172035173181,50579.8982271474,0.0,1.0
2020-09-29,42.28,42.7716,42.149,42.74,216084,40.5923924714032,41.0643702419553,40.4666213405198,41.0340315569483,225067.579508555,0.0,1.0
2020-09-30,42.55,43.03,42.28,42.42,72134,40.8516154129188,41.3124561978354,40.5923924714032,40.7268043670039,75132.9333975217,0.0,1.0
2020-10-01,43.4,43.4044,42.77,42.91,166315,41.6676876362086,41.6719120100704,41.0628341060056,41.1972460016063,173229.459311959,0.0,1.0
2020-10-02,43.38,43.5599,42.39,42.39,290189,41.6484859368371,41.821205222684,40.6980018179466,40.6980018179466,302253.456202254,0.0,1.0
2020-10-05,44.09,44.1342,43.67,43.67,97990,42.3301462645262,42.3725820201373,41.9269105777242,41.9269105777242,102063.883101217,0.0,1.0
2020-10-06,43.46,44.61,43.42,44.23,43649,41.7252927343232,42.8293904481859,41.6868893355801,42.4645581601269,45463.6843911113,0.0,1.0
2020-10-07,44.37,44.475,43.9825,43.9825,31889,42.5989700557276,42.6997789774281,42.2269371304043,42.2269371304043,33214.7685295917,0.0,1.0
2020-10-08,44.87,44.87,44.46,44.77,74366,43.0790125400157,43.0790125400157,42.6853777028994,42.9830040431581,77457.7276324631,0.0,1.0
2020-10-09,45.03,45.22,44.928,45.17,195544,43.2326261349879,43.4150422790174,43.1346974681931,43.3670380305886,203673.639730016,0.0,1.0
2020-10-12,45.1792,45.32,45.06,45.25,45787,43.3758708122995,43.511050775875,43.2614286840452,43.4438448280747,47690.5706251188,0.0,1.0
2020-10-13,45.33,45.44,45.05,45.05,47667,43.5206516255608,43.6262609721041,43.2518278343594,43.2518278343594,49648.7306437971,0.0,1.0
2020-10-14,45.02,45.65,44.94,45.43,49928,43.2230252853021,43.8278788155051,43.146218487816,43.6166601224184,52003.7305386013,0.0,1.0
2020-10-15,45.37,45.395,44.43,44.43,38301,43.5590550243038,43.5830571485182,42.6565751538421,42.6565751538421,39893.3440826584,0.0,1.0
2020-10-16,45.14,45.6,45.14,45.56,44534,43.3382354815313,43.7798745670763,43.3382354815313,43.7414711683333,46385.4778041593,0.0,1.0
2020-10-19,44.62,45.435,44.57,45.28,62006,42.8389912978716,43.6214605472613,42.7909870494428,43.4726473771319,64583.8670841314,0.0,1.0
2020-10-20,44.93,45.43,44.82,44.93,38194,43.1366176381303,43.6166601224184,43.0310082915869,43.1366176381303,39781.8956135101,0.0,1.0
2020-10-21,44.55,45.12,44.51,45.01,42624,42.7717853500713,43.3190337821597,42.7333819513282,43.2134244356164,44396.0705511404,0.0,1.0
2020-10-22,44.74,44.79,44.145,44.56,42170,42.9542014941008,43.0022057425296,42.3829509377979,42.7813861997571,43923.1957381192,0.0,1.0
2020-10-23,45.16,45.19,44.66,44.99,44023,43.3574371809028,43.3862397299601,42.8773946966147,43.1942227362448,45853.2332458909,0.0,1.0
2020-10-26,44.24,44.741,43.671,44.64,47450,42.4741590098127,42.9551615790693,41.9278706626928,42.8581929972432,49422.7089820667,0.0,1.0
2020-10-27,44.0,44.3489,43.92,44.3,73579,42.2437386173544,42.5787122628906,42.1669318198683,42.5317641079272,76638.008518261,0.0,1.0
2020-10-28,42.91,43.48,42.9,43.11,156623,41.1972460016063,41.7444944336947,41.1876451519205,41.3892629953215,163134.519470985,0.0,1.0
2020-10-29,43.07,43.37,42.7,42.89,54814,41.3508595965785,41.6388850871513,40.9956281582053,41.1780443022347,57092.8634382087,0.0,1.0
2020-10-30,42.4,43.123,41.97,42.71,311175,40.7076026676324,41.401744099913,40.2947661311446,41.005229007891,324111.93819799,0.0,1.0
2020-11-02,42.94,43.22,42.481,42.76,247852,41.2260485506635,41.4948723418649,40.7853695500871,41.0532332563198,258156.317526306,0.0,1.0
2020-11-03,44.07,44.21,43.3212,43.49,55968,42.3109445651547,42.4453564607554,41.5920329406848,41.7540952833805,58294.8403858443,0.0,1.0
2020-11-04,44.56,45.0,44.2001,44.35,91594,42.7813861997571,43.2038235859306,42.4358516195665,42.579768356356,95401.9727397981,0.0,1.0
2020-11-05,45.63,45.78,45.185,45.2,109502,43.8086771161336,43.9526898614201,43.3814393051172,43.3958405796458,114054.488492187,0.0,1.0
2020-11-06,45.62,45.83,45.49,45.68,34866,43.7990762664479,44.0006941098489,43.674265220533,43.8566813645624,36315.5357506583,0.0,1.0
2020-11-09,45.02,47.2,44.94,47.2,79798,43.2230252853021,45.3160105167983,43.146218487816,45.3160105167983,83115.5601970699,0.0,1.0
2020-11-10,45.19,45.459,44.47,44.97,103344,43.3862397299601,43.6445025865071,42.6949785525852,43.1750210368733,107640.472856537,0.0,1.0
2020-11-11,45.53,45.7,45.12,45.62,198711,43.712668619276,43.875883063934,43.3190337821597,43.7990762664479,206972.306101907,0.0,1.0
2020-11-12,44.86,45.545,44.574,45.42,198849,43.0694116903299,43.7270698938046,42.7948273893171,43.6070592727326,207116.043379874,0.0,1.0
2020-11-13,45.72,45.75,45.17,45.17,51447,43.8950847633055,43.9238873123628,43.3670380305886,43.3670380305886,53585.8821707142,0.0,1.0
2020-11-16,46.53,46.53,45.7936,46.23,316704,44.6727535878522,44.6727535878522,43.9657470169927,44.3847280972794,329870.803486965,0.0,1.0
2020-11-17,46.74,46.91,46.0179,46.21,196352,44.8743714312532,45.0375858759112,44.1810940754443,44.3655263979078,204515.231908257,0.0,1.0
2020-11-18,46.56,47.2,46.56,46.74,74545,44.7015561369095,45.3160105167983,44.7015561369095,44.8743714312532,77644.1694640288,0.0,1.0
2020-11-19,46.99,47.0484,46.565,46.65,73839,45.1143926733973,45.1704616355622,44.7063565617524,44.7879637840814,76908.8178825464,0.0,1.0
2020-11-20,47.02,47.2245,46.8995,47.11,76887,45.1431952224546,45.3395325985284,45.0275049837412,45.2296028696265,80083.5368915525,0.0,1.0
2020-11-23,47.94,48.12,47.4,47.4,69121,46.0264733935447,46.1992886878884,45.5080275105136,45.5080275105136,71994.6694952463,0.0,1.0
2020-11-24,48.49,48.57,48.3399,48.52,91810,46.5545201262617,46.6313269237478,46.4104113724784,46.5833226753189,95626.9528270505,0.0,1.0
2020-11-25,48.48,48.63,48.11,48.41,129443,46.5449192765759,46.6889320218623,46.1896878382027,46.4777133287756,134824.525158391,0.0,1.0
2020-11-27,48.75,48.88,48.62,48.73,11626,46.8041422180915,46.9289532640064,46.6793311721766,46.7849405187199,12109.3448814649,0.0,1.0
2020-11-30,48.28,48.77,47.625,48.71,47600,46.3529022828606,46.823343917463,45.7240466284432,46.7657388193484,49578.9451537699,0.0,1.0
2020-12-01,48.89,49.0,48.6,48.7,165071,46.9385541136921,47.0441634602355,46.660129472805,46.7561379696627,171933.740661301,0.0,1.0
2020-12-02,48.52,48.6599,48.33,48.58,83162,46.5833226753189,46.7176385624228,46.4009065312895,46.6409277734335,86619.4167411305,0.0,1.0
2020-12-03,49.06,49.305,48.63,48.63,38638,47.1017685583501,47.3369893756513,46.6889320218623,46.6889320218623,40244.3546817512,0.0,1.0
2020-12-04,49.32,49.37,49.065,49.19,37226,47.3513906501799,47.3993948986087,47.106568983193,47.226579604265,38773.6515187865,0.0,1.0
2020-12-07,49.49,49.53,49.1,49.39,60942,47.5146050948379,47.5530084935809,47.1401719570932,47.4185965979803,63475.6318395177,0.0,1.0
2020-12-08,49.41,49.47,49.189,49.35,52889,47.4377982973518,47.4954033954664,47.2256195192964,47.3801931992372,55087.8325680196,0.0,1.0
2020-12-09,49.19,49.7905,48.975,49.58,42433,47.226579604265,47.8031106278951,47.0201613360211,47.6010127420098,44197.1298258386,0.0,1.0
2020-12-10,49.39,49.4,48.89,48.89,46129,47.4185965979803,47.428197447666,46.9385541136921,46.9385541136921,48046.7890966018,0.0,1.0
2020-12-11,49.18,49.48,48.8,49.24,46704,47.2169787545793,47.5050042451521,46.8521464665203,47.2745838526938,48645.6944214635,0.0,1.0
2020-12-14,49.14,49.76,49.14,49.6,47172,47.1785753558362,47.7738280363535,47.1785753558362,47.6202144413813,49133.1512771771,0.0,1.0
2020-12-15,50.06,50.06,49.48,49.55,81353,48.0618535269263,48.0618535269263,47.5050042451521,47.5722101929525,84735.2085103916,0.0,1.0
2020-12-16,50.28,50.34,50.03,50.06,93228,48.2730722200131,48.3306773181277,48.0330509778691,48.0618535269263,97103.9054368835,0.0,1.0
2020-12-17,50.86,50.86,50.4885,50.51,86125,48.8299215017873,48.8299215017873,48.4732499359613,48.4938917627857,89705.6019195048,0.0,1.0
2020-12-18,50.77,51.02,50.54,51.02,59983,48.7435138546155,48.9835350967595,48.5226943118429,48.9835350967595,62476.7619150961,0.0,1.0
2020-12-21,50.72,50.845,49.8201,50.13,66679,48.6955096061867,48.8155202272587,47.8315291429649,48.1290594747267,69451.1446199205,0.0,1.0
2020-12-22,50.96,51.035,50.685,50.85,42796,48.925929998645,48.9979363712882,48.6619066322865,48.8203206521016,44575.2213613599,0.0,1.0
2020-12-23,51.13,51.29,50.965,51.07,44215,49.0891444433029,49.2427580382751,48.9307304234878,49.0315393451883,46053.2155456709,0.0,1.0
2020-12-24,51.11,51.1495,50.946,51.13,20270,49.1161228309199,49.1540818771305,48.9585207150077,49.1353426011531,21092.8640187334,0.0481,1.0
2020-12-28,50.9,51.599,50.9,51.52,31514,48.9143152434714,49.5860462131214,48.9143152434714,49.5101281207003,32793.3160674082,0.0,1.0
2020-12-29,50.67,51.23,50.35,51.1,41589,48.6932878857897,49.2314414523191,48.3857715620587,49.1065129458033,43277.3123668033,0.0,1.0
2020-12-30,51.13,51.2309,50.84,50.84,72734,49.1353426011531,49.2323063419795,48.8566559327718,48.8566559327718,75686.6488178862,0.0,1.0
2020-12-31,50.88,51.08,50.71,51.08,64941,48.8950954732382,49.0872931755701,48.7317274262561,49.0872931755701,67577.2906877437,0.0,1.0
2021-01-04,49.96,51.09,49.41,51.06,334519,48.0109860425114,49.0969030606867,47.4824423610987,49.0680734053369,348098.854399737,0.0,1.0
2021-01-05,50.62,50.66,49.81,49.81,251445,48.6452384602067,48.6836780006731,47.8668377657625,47.8668377657625,261652.451563415,0.0,1.0
2021-01-06,51.68,52.07,50.5738,50.6,140783,49.6638862825659,50.0386718021131,48.6008407909681,48.6260186899735,146498.109282158,0.0,1.0
2021-01-07,52.48,52.57,51.96,51.96,52921,50.4326770918935,50.5191660579429,49.9329630658305,49.9329630658305,55069.3367901031,0.0,1.0
2021-01-08,52.64,52.97,52.1901,52.75,201096,50.586435253759,50.9035614626067,50.1540865223634,50.6921439900416,209259.52554076,0.0,1.0
2021-01-11,52.88,53.1,52.07,52.07,153378,50.8170724965573,51.0284899691224,50.0386718021131,50.0386718021131,159604.40540036,0.0,1.0
2021-01-12,53.94,53.96,53.11,53.11,101050,51.8357203189165,51.8549400891496,51.038099854239,51.038099854239,105152.141543809,0.0,1.0
2021-01-13,53.68,54.03,53.67,53.92,88263,51.585863305885,51.9222092849658,51.5762534207684,51.8165005486833,91846.0511536983,0.0,1.0
2021-01-14,54.03,54.349,53.81,53.81,131053,51.9222092849658,52.2287646201852,51.7107918124007,51.7107918124007,136373.1183151,0.0,1.0
2021-01-15,53.4,53.84,52.97,53.84,84696,51.3167865226203,51.7396214677505,50.9035614626067,51.7396214677505,88134.2481958876,0.0,1.0
2021-01-19,53.64,53.94,53.2709,53.94,117618,51.5474237654186,51.8357203189165,51.192722905765,51.8357203189165,122392.722257296,0.0,1.0
2021-01-20,54.39,54.44,53.93,53.93,95787,52.2681651491633,52.3162145747462,51.8261104337999,51.8261104337999,99675.4891841348,0.0,1.0
2021-01-21,54.65,55.01,54.5,54.61,152858,52.5180221621947,52.8639780263922,52.3738738854458,52.4795826217284,159063.295913939,0.0,1.0
2021-01-22,54.63,54.67,54.0774,54.41,2108827,52.4988023919615,52.5372419324279,51.9677601404185,52.2873849193964,2194435.18253742,0.0,1.0
2021-01-25,54.55,55.43,54.12,54.67,259796,52.4219233110288,53.2675932012892,52.0086982510152,52.5372419324279,270342.461796293,0.0,1.0
2021-01-26,54.69,55.07,54.35,54.96,240931,52.5564617026611,52.9216373370918,52.2297256086969,52.8159286008092,250711.633986061,0.0,1.0
2021-01-27,53.57,54.35,53.305,54.16,224358,51.4801545696024,52.2297256086969,51.2254926140126,52.0471377914816,233465.850296743,0.0,1.0
2021-01-28,53.45,53.9631,53.43,53.72,75921,51.3648359482033,51.8579191535358,51.3456161779701,51.6243028463513,79003.0256125435,0.0,1.0
2021-01-29,52.49,53.55,52.3697,53.45,150634,50.4422869770101,51.4609347993692,50.3266800590575,51.3648359482033,156749.012264326,0.0,1.0
2021-02-01,53.42,53.45,52.485,52.75,213421,51.3360062928535,51.3648359482033,50.4374820344518,50.6921439900416,222084.86096409,0.0,1.0
2021-02-02,54.12,54.295,53.72,53.86,55576,52.0086982510152,52.1768712405556,51.6243028463513,51.7588412379837,57832.1169563456,0.0,1.0
2021-02-03,54.37,54.5696,53.8701,54.19,117266,52.2489453789301,52.4407586858573,51.7685472219515,52.0759674468313,122026.432758796,0.0,1.0
2021-02-04,55.2,55.27,54.6388,54.76,114346,53.0465658436075,53.1138350394237,52.5072590908642,52.6237308984773,118987.894873512,0.0,1.0
2021-02-05,55.91,56.0218,55.62,55.67,269470,53.7288676868858,53.8363062024893,53.4501810185045,53.4982304440875,280409.179434045,0.0,1.0
2021-02-08,56.74,56.79,56.26,56.33,78267,54.5264881515632,54.5745375771462,54.0652136659666,54.1324828617828,81444.2618724325,0.0,1.0
2021-02-09,56.98,57.18,56.6996,56.85,124173,54.7571253943615,54.9493230966934,54.4876642156922,54.6321968878458,129213.823571691,0.0,1.0
2021-02-10,56.91,57.309,56.25,57.22,141049,54.6898561985453,55.0732906146975,54.05560378085,54.9877626371598,146774.907596365,0.0,1.0
2021-02-11,56.94,57.36,56.59,57.21,70283,54.7186858538951,55.1223010287921,54.3823398748143,54.9781527520432,73136.1500655471,0.0,1.0
2021-02-12,57.41,57.45,56.91,56.91,80121,55.1703504543751,55.2087899948415,54.6898561985453,54.6898561985453,83373.5253105544,0.0,1.0
2021-02-16,57.05,57.78,56.955,57.78,81951,54.8243945901777,55.5259162036891,54.73310068157,55.5259162036891,85277.8144646877,0.0,1.0
2021-02-17,56.86,56.92,56.19,56.73,61309,54.6418067729624,54.6994660836619,53.9979444701505,54.5168782664466,63797.8490441304,0.0,1.0
2021-02-18,56.75,56.96,56.27,56.49,65095,54.5360980366798,54.7379056241283,54.0748235510832,54.2862410236483,67737.5423433374,0.0,1.0
2021-02-19,57.47,57.6099,57.06,57.06,203144,55.2280097650747,55.3624520578559,54.8340044752943,54.8340044752943,211390.664441124,0.0,1.0
2021-02-22,57.03,57.859,57.03,57.18,64087,54.8051748199445,55.6018342961103,54.8051748199445,54.9493230966934,66688.6224158148,0.0,1.0
2021-02-23,56.78,56.9595,55.1,56.48,252354,54.5649276920296,54.7374251298725,52.9504669924415,54.2766311385317,262598.352569484,0.0,1.0
2021-02-24,57.28,57.3,56.39,56.84,85637,55.0454219478594,55.0646417180926,54.1901421724824,54.6225870027292,89113.4482472753,0.0,1.0
2021-02-25,55.26,57.33,55.0,57.22,149137,53.1042251543071,55.0934713734423,52.8543681412756,54.9877626371598,155191.241300535,0.0,1.0
2021-02-26,55.82,56.3681,54.9,55.69,94083,53.6423787208364,54.169096524077,52.7582692901096,53.5174502143207,97902.315020942,0.0,1.0
2021-03-01,57.48,57.6261,56.54,56.54,292563,55.2376196501913,55.3780200717447,54.3342904492313,54.3342904492313,304439.643606941,0.0,1.0
2021-03-02,57.37,57.74,57.18,57.56,179958,55.1319109139087,55.4874766632228,54.9493230966934,55.314498731124,187263.424917771,0.0,1.0
2021-03-03,56.6,57.57,56.53,57.53,123622,54.3919497599309,55.3241086162406,54.3246805641147,55.2856690757743,128640.455635119,0.0,1.0
2021-03-04,55.36,56.73,54.3191,56.49,98331,53.200324005473,54.5168782664466,52.2000310636866,54.2862410236483,102322.76328693,0.0,1.0
2021-03-05,56.89,56.92,54.2128,55.9,130194,54.6706364283121,54.6994660836619,52.0978779848972,53.7192578017692,135479.24706734,0.0,1.0
2021-03-08,57.77,58.299,57.02,57.02,165810,55.5163063185726,56.0246692412405,54.7955649348279,54.7955649348279,172541.084506472,0.0,1.0
2021-03-09,57.92,58.46,57.9045,58.46,199509,55.6604545953215,56.1793883916176,55.6455592733908,56.1793883916176,207608.101012012,0.0,1.0
2021-03-10,58.71,59.03,58.21,58.51,124232,56.4196355195325,56.7271518432636,55.9391412637028,56.2274378172006,129275.218686497,0.0,1.0
2021-03-11,59.59,59.785,59.1522,59.31,187689,57.2653054097929,57.4526981695666,56.8445846393884,56.9962286265283,195308.26614761,0.0,1.0
2021-03-12,60.08,60.14,59.17,59.17,77075,57.7361897805061,57.7938490912057,56.8616902348959,56.8616902348959,80203.8724343304,0.0,1.0
2021-03-15,61.06,61.06,60.18,60.44,176341,58.6779585219325,58.6779585219325,57.8322886316721,58.0821456447036,183499.592201651,0.0,1.0
2021-03-16,60.52,61.2,60.22,61.04,194995,58.1590247256363,58.8124969135648,57.8707281721385,58.6587387516993,202910.854431816,0.0,1.0
2021-03-17,61.0,61.009,59.65,60.1,46157,58.6202992112329,58.6289481078379,57.3229647204925,57.7554095507393,48030.7510859732,0.0,1.0
2021-03-18,59.96,61.3063,59.87,60.83,91887,57.620871159107,58.9146499923542,57.5343821930576,58.4569311642508,95617.168035982,0.0,1.0
2021-03-19,60.65,61.005,59.75,60.04,48657,58.2839532321521,58.6251041537912,57.4190635716585,57.6977502400397,50632.2390014558,0.0,1.0
2021-03-22,60.61,60.93,60.24,60.71,60595,58.2455136916857,58.5530300154168,57.8899479423717,58.3416125428516,63054.8640954686,0.0,1.0
2021-03-23,59.05,60.35,58.895,60.21,177034,56.7463716134968,57.9956566786542,56.5974183941896,57.8611182870219,184220.724651823,0.0,1.0
2021-03-24,57.51,59.43,57.48,59.17,65096,55.2664493055411,57.1115472479274,55.2376196501913,56.8616902348959,67738.5829385036,0.0,1.0
2021-03-25,58.34,58.46,56.78,56.83,84701,56.1079869452013,56.2233959001795,54.6076705304856,54.6557575950599,88070.4621398402,0.0457,1.0
2021-03-26,58.59,58.949,57.1945,58.71,144521,56.3484222680725,56.6936873917154,55.0063122958059,56.4638312230506,150270.141543923,0.0,1.0
2021-03-29,57.48,58.7176,57.37,58.48,317439,55.2808894345247,56.4711404568659,55.1750978924614,56.2426307260092,330066.934643142,0.0,1.0
2021-03-30,58.35,58.54,57.33,57.43,540268,56.1176043581162,56.3003352034982,55.1366282408021,55.2328023699505,561760.220533018,0.0,1.0
2021-03-31,58.2,58.77,58.14,58.66,213155,55.9733431643935,56.5215357005396,55.9156386869045,56.4157441584764,221634.447732821,0.0,1.0
2021-04-01,58.96,59.0189,58.4,58.68,584004,56.7042665459217,56.7609131079901,56.1656914226904,56.434978984306,607236.067714846,0.0,1.0
2021-04-05,59.51,59.64,58.94,59.6,315789,57.2332242562381,57.3582506241311,56.685031720092,57.3197809724717,328351.296545235,0.0,1.0
2021-04-06,60.03,60.28,59.47,59.54,228510,57.73332972781,57.9737650506811,57.1947546045787,57.2620764949827,237600.27985,0.0,1.0
2021-04-07,59.64,60.14,59.4223,60.14,215436,57.3582506241311,57.8391212698733,57.1488795449749,57.8391212698733,224006.187430592,0.0,1.0
2021-04-08,59.79,59.94,59.21,59.94,131466,57.5025118178538,57.6467730115764,56.9447018687928,57.6467730115764,136695.804957158,0.0,1.0
2021-04-09,60.32,60.38,59.78,59.87,145080,58.0122347023405,58.0699391798296,57.4928944049389,57.5794511211725,150851.37893588,0.0,1.0
2021-04-12,60.44,60.56,60.06,60.56,175944,58.1276436573186,58.2430526122968,57.7621819665546,58.2430526122968,182943.169392711,0.0,1.0
2021-04-13,60.31,60.55,59.89,60.55,110907,58.0026172894257,58.2334351993819,57.5986859470022,58.2334351993819,115318.954257249,0.0,1.0
2021-04-14,60.24,60.82,60.1725,60.37,263337,57.9352953990217,58.4931053480827,57.8703778618465,58.0603217669147,273812.721083802,0.0,1.0
2021-04-15,60.52,60.66,60.28,60.66,99644,58.2045829606374,58.3392267414452,57.9737650506811,58.3392267414452,103607.904622876,0.0,1.0
2021-04-16,61.0,61.1,60.59,60.75,440798,58.6662187805499,58.7623929096984,58.2719048510413,58.4257834576788,458333.237745921,0.0,1.0
2021-04-19,60.52,60.98,60.35,60.98,130819,58.2045829606374,58.6469839547202,58.041086941085,58.6469839547202,136023.066866646,0.0,1.0
2021-04-20,59.53,60.5,59.09,60.5,135001,57.2524590820678,58.1853481348077,56.8292929138147,58.1853481348077,140371.429609338,0.0,1.0
2021-04-21,60.34,60.41,59.4201,59.47,202037,58.0314695281702,58.0987914185741,57.1467637141337,57.1947546045787,210074.16629493,0.0,1.0
2021-04-22,60.24,60.844,59.905,60.6,117606,57.9352953990217,58.5161871390783,57.6131120663745,58.2815222639561,122284.444934748,0.0,1.0
2021-04-23,61.04,61.22,60.41,60.48,71715,58.7046884322093,58.8778018646765,58.0987914185741,58.166113308978,74567.8704189872,0.0,1.0
2021-04-26,61.2,61.323,60.93,61.32,66564,58.8585670388468,58.9768612176994,58.598896890146,58.9739759938249,69211.9602115243,0.0,1.0
2021-04-27,61.49,61.815,61.26,61.26,105718,59.1374720133773,59.4500379331097,58.9162715163359,58.9162715163359,109923.532384501,0.0,1.0
2021-04-28,61.3,61.5,61.16,61.36,105851,58.9547411679952,59.1470894262921,58.8200973871874,59.0124456454843,110061.823212999,0.0,1.0
2021-04-29,61.22,61.61,60.76,61.61,122982,58.8778018646765,59.2528809683554,58.4354008705936,59.2528809683554,127874.305791925,0.0,1.0
2021-04-30,60.73,61.0653,60.56,60.86,58735,58.4065486318491,58.7290204868838,58.2430526122968,58.5315749997421,61071.5173821267,0.0,1.0
2021-05-03,61.04,61.34,60.99,61.11,149047,58.7046884322093,58.9932108196546,58.6566013676351,58.7720103226132,154976.188835513,0.0,1.0
2021-05-04,60.73,60.82,60.07,60.82,103130,58.4065486318491,58.4931053480827,57.7717993794694,58.4931053480827,107232.580022452,0.0,1.0
2021-05-05,60.86,61.12,60.54,61.12,149500,58.5315749997421,58.781627735528,58.2238177864671,58.781627735528,155447.209476938,0.0,1.0
2021-05-06,60.82,61.0199,60.248,60.91,87642,58.4931053480827,58.6853574322504,57.9429893293536,58.5796620643163,91128.4570767744,0.0,1.0
2021-05-07,61.76,61.84,61.0,61.01,80660,59.3971421620781,59.4740814653968,58.6662187805499,58.6758361934648,83868.7084709685,0.0,1.0
2021-05-10,61.42,62.45,61.38,61.72,62402,59.0701501229734,60.0607436532023,59.031680471314,59.3586725104187,64884.3930821396,0.0,1.0
2021-05-11,60.46,60.86,59.58,60.46,321902,58.1468784831483,58.5315749997421,57.300546146642,58.1468784831483,334707.475752811,0.0,1.0
2021-05-12,58.16,60.02,58.08,60.02,181118,55.9348735127341,57.7237123148952,55.8579342094154,57.7237123148952,188322.994555478,0.0,1.0
2021-05-13,58.98,59.4,58.3081,58.44,100490,56.7235013717514,57.1274327141748,56.077307398003,56.2041610743498,104487.559065802,0.0,1.0
2021-05-14,60.08,60.17,59.39,59.5,78532,57.7814167923842,57.8679735086178,57.11781530126,57.2236068433233,81656.0552150025,0.0,1.0
2021-05-17,59.89,60.095,59.47,59.96,264286,57.5986859470022,57.7958429117565,57.1947546045787,57.6660078374061,274799.472935264,0.0,1.0
2021-05-18,59.46,60.1636,59.46,60.1,53584,57.1851371916639,57.8618183643523,57.1851371916639,57.8006516182139,55715.6071746638,0.0,1.0
2021-05-19,58.78,58.78,58.09,58.5,81135,56.5311531134545,56.5311531134545,55.8675516223302,56.2618655518389,84362.6042870324,0.0,1.0
2021-05-20,59.13,59.24,58.789,58.9,70900,56.867762565474,56.9735541075373,56.5398087850779,56.6465620684326,73720.4491766882,0.0,1.0
2021-05-21,59.19,59.64,59.14,59.48,128897,56.9254670429631,57.3582506241311,56.8773799783889,57.2043720174936,134024.608427751,0.0,1.0
2021-05-24,59.4,59.62,59.4,59.58,71282,57.1274327141748,57.3390157983014,57.1274327141748,57.300546146642,74117.6453908701,0.0,1.0
2021-05-25,59.4,59.85,59.34,59.63,51518,57.1274327141748,57.5602162953428,57.0697282366858,57.3486332112163,53567.4203199524,0.0,1.0
2021-05-26,60.23,60.309,59.58,59.58,56870,57.9256779861069,58.0016555481342,57.300546146642,57.300546146642,59132.3264411602,0.0,1.0
2021-05-27,60.76,60.9398,60.42,60.59,63158,58.4354008705936,58.6083219548025,58.1084088314889,58.2719048510413,65670.4672651802,0.0,1.0
2021-05-28,60.56,61.21,60.395,61.12,43283,58.2430526122968,58.8681844517616,58.0843652992018,58.781627735528,45004.8265404033,0.0,1.0
2021-06-01,60.82,61.05,60.59,61.05,183163,58.4931053480827,58.7143058451241,58.2719048510413,58.7143058451241,190449.346016216,0.0,1.0
2021-06-02,60.6,61.03,60.34,61.03,46026,58.2815222639561,58.6950710192944,58.0314695281702,58.6950710192944,47856.9449055889,0.0,1.0
2021-06-03,60.0,60.29,59.7145,60.29,34038,57.7044774890655,57.983382463596,57.4299003503467,57.983382463596,35392.0542888027,0.0,1.0
2021-06-04,60.3,60.335,59.81,60.33,113660,57.9929998765108,58.0266608217128,57.5217466436834,58.0218521152553,118181.470429089,0.0,1.0
2021-06-07,60.29,60.42,60.015,60.42,105200,57.983382463596,58.1084088314889,57.7189036084378,58.1084088314889,109384.925999825,0.0,1.0
2021-06-08,60.67,60.78,60.11,60.42,43492,58.3488441543601,58.4546356964233,57.8102690311288,58.1084088314889,45222.1406994714,0.0,1.0
2021-06-09,60.24,60.83,60.22,60.83,63581,57.9352953990217,58.5027227609976,57.9160605731921,58.5027227609976,66110.2944866434,0.0,1.0
2021-06-10,59.81,60.5,59.6904,60.37,67552,57.5217466436834,58.1853481348077,57.4067223852219,58.0603217669147,70239.2635089372,0.0,1.0
2021-06-11,60.51,60.52,59.89,59.99,63521,58.1949655477225,58.2045829606374,57.5986859470022,57.6948600761506,66047.9076467195,0.0,1.0
2021-06-14,59.99,60.53,59.7701,60.53,39640,57.6948600761506,58.2142003735522,57.4833731661532,58.2142003735522,41216.90557636,0.0,1.0
2021-06-15,59.59,60.03,59.295,60.03,66967,57.3101635595569,57.73332972781,57.026449878569,57.73332972781,69630.9918196795,0.0,1.0
2021-06-16,59.17,59.54,58.775,59.54,91829,56.9062322171334,57.2620764949827,56.5263444069971,57.2620764949827,95482.0187227941,0.0,1.0
2021-06-17,58.53,59.2611,57.97,59.11,187674,56.2907177905834,56.9938468487876,55.7521426673521,56.8485277396443,195139.796597825,0.0,1.0
2021-06-18,58.03,58.349,57.85,58.04,36976,55.8098471448412,56.1166426168247,55.636733712374,55.819464557756,38446.9298837408,0.0,1.0
2021-06-21,58.95,59.09,58.32,58.32,34632,56.6946491330068,56.8292929138147,56.0887521193717,56.0887521193717,36009.6840040489,0.0,1.0
2021-06-22,59.42,59.58,58.79,59.08,74668,57.1466675400045,57.300546146642,56.5407705263693,56.8196755008998,77638.3427239063,0.0,1.0
2021-06-23,59.63,59.85,59.415,59.47,126406,57.3486332112163,57.5602162953428,57.1418588335471,57.1947546045787,131434.514790246,0.0,1.0
2021-06-24,60.12,60.26,59.8,59.86,66182,57.8498927723379,57.9846064281617,57.5419758447407,57.5997102686652,68779.0702682611,0.0312,1.0
2021-06-25,60.67,60.72,60.27,60.36,48663,58.3791249916458,58.4272370115828,57.9942288321492,58.0808304680359,50572.6012581123,0.0,1.0
2021-06-28,60.46,60.72,60.1221,60.72,42876,58.17705450791,58.4272370115828,57.8519134771753,58.4272370115828,44558.5116318933,0.0,1.0
2021-06-29,60.54,60.879,60.43,60.5,174855,58.2540337398094,58.5802332349827,58.1481872959478,58.2155441238597,181716.544253072,0.0,1.0
2021-06-30,60.72,60.77,60.37,60.43,140158,58.4272370115828,58.4753490315199,58.0904528720233,58.1481872959478,145657.987529222,0.0,1.0
2021-07-01,61.23,61.385,60.78,60.81,584706,58.917979614941,59.0671268767459,58.4849714355073,58.5138386474696,607650.646101264,0.0,1.0
2021-07-02,61.38,61.54,61.04,61.43,1131953,59.0623156747522,59.2162741385508,58.7351539391801,59.1104276946893,1176372.35090159,0.0,1.0
2021-07-06,60.67,61.37,60.09,61.37,101554,58.3791249916458,59.0526932707648,57.8210255603757,59.0526932707648,105539.114895636,0.0,1.0
2021-07-07,60.53,60.92,59.97,60.61,187557,58.244411335822,58.6196850913311,57.7055567125267,58.3213905677213,194916.9877354,0.0,1.0
2021-07-08,59.81,60.25,58.9,59.49,103882,57.5515982487281,57.9749840241743,56.6759594858733,57.2436813211308,107958.468731793,0.0,1.0
2021-07-09,61.0,61.0,60.28,60.28,42045,58.6966643232304,58.6966643232304,58.0038512361366,58.0038512361366,43694.9020795539,0.0,1.0
2021-07-12,61.26,61.3,60.58,60.87,90046,58.9468468269032,58.9853364428529,58.292523355759,58.571573071394,93579.5255715427,0.0,1.0
2021-07-13,60.32,61.0522,60.28,61.01,136115,58.0423408520862,58.7468932720448,58.0038512361366,58.7062867272179,141456.334797443,0.0,1.0
2021-07-14,60.08,60.97,60.02,60.59,218031,57.8114031563883,58.6677971112682,57.7536687324638,58.3021457597464,226586.828286531,0.0,1.0
2021-07-15,59.52,60.13,59.05,59.72,136184,57.2725485330931,57.8595151763254,56.8202955456846,57.4649966128413,141528.042449803,0.0,1.0
2021-07-16,58.74,59.91,58.661,59.79,212763,56.5220010220747,57.6478222886022,56.4459840305741,57.5323534407532,221112.104915023,0.0,1.0
2021-07-19,58.02,58.46,57.33,57.76,243337,55.8291879349808,56.2525737104271,55.1652420598492,55.579005431308,252885.86960001,0.0,1.0
2021-07-20,59.85,60.02,58.195,58.29,212769,57.5900878646777,57.7536687324638,55.9975800047606,56.088992842641,221118.340363054,0.0,1.0
2021-07-21,60.62,61.0253,60.17,60.17,140460,58.3310129717087,58.7210090053186,57.898004792275,57.898004792275,145971.838413465,0.0,1.0
2021-07-22,60.44,60.59,60.08,60.59,93036,58.1578096999352,58.3021457597464,57.8114031563883,58.3021457597464,96686.8571738228,0.0,1.0
2021-07-23,61.22,61.22,60.5301,60.78,79235,58.9083572109536,58.9083572109536,58.2445075598618,58.4849714355073,82344.2874604222,0.0,1.0
2021-07-26,61.49,61.52,61.1801,61.21,101757,59.1681621186138,59.197029330576,58.8699638190438,58.8987348069662,105750.080887363,0.0,1.0
2021-07-27,60.92,61.25,60.28,61.25,70170,58.6196850913311,58.9372244229158,58.0038512361366,58.9372244229158,72923.5647264193,0.0,1.0
2021-07-28,60.9,61.22,60.36,61.12,43647,58.6004402833563,58.9083572109536,58.0808304680359,58.8121331710794,45359.7667039194,0.0,1.0
2021-07-29,61.76,62.1,61.23,61.23,55588,59.427967026274,59.7551287618461,58.917979614941,58.917979614941,57769.3475276071,0.0,1.0
2021-07-30,61.33,62.12,61.245,61.32,47578,59.0142036548151,59.7743735698209,58.9324132209221,59.0045812508277,49445.0244057799,0.0,1.0
2021-08-02,61.47,62.12,61.3996,61.74,253041,59.1489173106389,59.7743735698209,59.0811755865675,59.4087222182991,262970.66754935,0.0,1.0
2021-08-03,61.77,61.81,60.9,61.63,110148,59.4375894302614,59.476079046211,58.6004402833563,59.3028757744376,114470.35495918,0.0,1.0
2021-08-04,61.06,61.79,61.06,61.51,268518,58.7543987471549,59.4568342382362,58.7543987471549,59.1874069265886,279055.005746169,0.0,1.0
2021-08-05,61.89,61.89,61.23,61.23,122553,59.5530582781104,59.5530582781104,58.917979614941,58.917979614941,127362.143763957,0.0,1.0
2021-08-06,61.59,62.39,61.53,62.13,221223,59.2643861584879,60.0341784774811,59.2066517345634,59.7839959738083,229904.0866392,0.0,1.0
2021-08-09,61.42,61.7,61.0788,61.51,74728,59.1008052907019,59.3702326023495,58.7724888666513,59.1874069265886,77660.4267475539,0.0,1.0
2021-08-10,62.29,62.489,61.52,61.52,43972,59.937954437607,60.1294402769565,59.197029330576,59.197029330576,45697.5201389498,0.0,1.0
2021-08-11,62.89,62.9,62.0377,62.34,42563,60.5152986768518,60.5249210808393,59.6951811850045,59.986066457544,44233.2290929256,0.0,1.0
2021-08-12,62.64,63.0371,62.25,62.99,58157,60.2747385771665,60.6568442395067,59.8994648216573,60.611522716726,60439.1585263555,0.0,1.0
2021-08-13,62.25,62.8,62.19,62.63,63332,59.8994648216573,60.4286970409651,59.8417303977328,60.2651161731791,65817.2324533787,0.0,1.0
2021-08-16,62.28,62.4,61.59,61.94,316464,59.9283320336195,60.0438008814685,59.2643861584879,59.6011702980474,328882.470964537,0.0,1.0
2021-08-17,60.79,61.82,60.2456,61.82,48335,58.4945938394947,59.4857014501985,57.9707501664199,59.4857014501985,50231.7300990662,0.0,1.0
2021-08-18,60.43,61.24,60.42,60.67,74782,58.1481872959478,58.9276020189284,58.1385648919604,58.3791249916458,77716.5457798359,0.0,1.0
2021-08-19,60.21,60.66,59.658,60.09,182894,57.9364944082247,58.3695025876583,57.4053377081194,57.8210255603757,190071.005373717,0.0,1.0
2021-08-20,61.02,61.02,60.28,60.28,86687,58.7159091312053,58.7159091312053,58.0038512361366,58.0038512361366,90088.7139153357,0.0,1.0
2021-08-23,61.34,61.4599,61.11,61.37,101581,59.0238260588026,59.1391986826116,58.802510767092,59.0526932707648,105567.174411777,0.0,1.0
2021-08-24,62.24,62.5372,61.45,61.45,76166,59.8898424176699,60.1758202641758,59.1296725026641,59.1296725026641,79154.8557923963,0.0,1.0
2021-08-25,62.67,62.75,62.3159,62.4,105043,60.3036057891287,60.380585021028,59.9628764639344,60.0438008814685,109165.027925855,0.0,1.0
2021-08-26,61.79,62.52,61.67,62.52,56398,59.4568342382362,60.1592697293175,59.3413653903872,60.1592697293175,58611.1330118369,0.0,1.0
2021-08-27,62.38,62.55,61.77,61.77,71840,60.0245560734937,60.1881369412797,59.4375894302614,59.4375894302614,74659.0977618065,0.0,1.0
2021-08-30,62.23,62.6037,62.05,62.4,83113,59.8802200136825,60.2398092506922,59.707016741909,60.0438008814685,86374.4653713393,0.0,1.0
2021-08-31,61.95,62.22,61.7,62.22,72123,59.6107927020349,59.8705976096951,59.3702326023495,59.8705976096951,74953.2030606176,0.0,1.0
2021-09-01,62.14,62.41,61.94,62.15,187034,59.7936183777957,60.0534232854559,59.6011702980474,59.8032407817831,194373.464515336,0.0,1.0
2021-09-02,62.02,62.38,61.9,62.31,259030,59.6781495299468,60.0245560734937,59.5626806820978,59.9571992455818,269194.683925957,0.0,1.0
2021-09-03,61.67,61.8299,61.53,61.81,52398,59.3413653903872,59.495227630146,59.2066517345634,59.476079046211,54454.1676576161,0.0,1.0
2021-09-07,61.09,61.799,61.07,61.69,69069,58.7832659591172,59.4654944018249,58.7640211511424,59.3606101983621,71779.3600126699,0.0,1.0
2021-09-08,60.69,61.0207,60.345,60.97,50239,58.3983697996206,58.7165826994844,58.0663968620548,58.6677971112682,52210.4456076753,0.0,1.0
2021-09-09,61.03,61.328,60.61,60.65,144086,58.7255315351927,59.0122791740177,58.3213905677213,58.3598801836709,149740.127507066,0.0,1.0
2021-09-10,60.67,61.4697,60.67,61.24,44665,58.3791249916458,59.1486286385193,58.3791249916458,58.9276020189284,46417.7143865685,0.0,1.0
2021-09-13,60.84,61.1,60.43,61.1,59423,58.5427058594318,58.7928883631046,58.1481872959478,58.7928883631046,61754.8380609664,0.0,1.0
2021-09-14,60.45,61.06,60.34,61.06,64085,58.1674321039226,58.7543987471549,58.0615856600611,58.7543987471549,66599.7811813108,0.0,1.0
2021-09-15,61.09,61.202,60.21,60.49,45522,58.7832659591172,58.8910368837762,57.9364944082247,58.2059217198723,47308.3442137104,0.0,1.0
2021-09-16,61.51,61.78,61.1,61.1,121078,59.1874069265886,59.4472118342488,58.7928883631046,58.7928883631046,125829.262789588,0.0,1.0
2021-09-17,61.31,61.6881,61.08,61.52,25924,58.9949588468403,59.3587819416045,58.7736435551298,59.197029330576,26941.2924607053,0.0,1.0
2021-09-20,60.18,60.5999,59.425,60.08,64075,57.9076271962624,58.311671939694,57.1811356952126,57.8114031563883,66589.3887679253,0.0,1.0
2021-09-21,60.04,60.69,59.79,60.57,44641,57.7729135404386,58.3983697996206,57.5323534407532,58.2829009517716,46392.7725944433,0.0,1.0
2021-09-22,60.97,61.43,60.37,60.37,97694,58.6677971112682,59.1104276946893,58.0904528720233,58.0904528720233,101527.643328813,0.0,1.0
2021-09-23,61.52,61.94,61.23,61.23,26689,59.3363617403138,59.7414539368504,59.0566552236576,59.0566552236576,27671.1822539074,0.1448,1.0
2021-09-24,61.46,61.56,60.905,61.15,45605,59.2784914265228,59.3749419495077,58.7431910239566,58.9794948052696,47283.3102285379,0.0,1.0
2021-09-27,61.77,62.0126,61.42,61.42,30623,59.5774880477761,59.8114770165374,59.2399112173289,59.2399112173289,31749.9574416953,0.0,1.0
2021-09-28,60.81,61.73,60.72,61.51,62844,58.651563027121,59.5389078385821,58.5647575564345,59.3267166880153,65156.7229032393,0.0,1.0
2021-09-29,60.92,61.44,60.865,61.21,56436,58.7576586024043,59.2592013219259,58.7046108147627,59.0373651190606,58512.9020076256,0.0,1.0
2021-09-30,59.11,60.87,59.1,60.87,102596,57.0119041363776,58.7094333409119,57.0022590840791,58.7094333409119,106371.636798752,0.0,1.0
2021-10-01,59.66,60.085,58.58,59.42,436793,57.5423820127945,57.9522967354804,56.5007163645576,57.3109007576308,452867.425165086,0.0,1.0
2021-10-04,59.12,59.92,58.95,59.51,584019,57.021549188676,57.7931533725553,56.8575832996017,57.3977062283172,605511.491204045,0.0,1.0
2021-10-05,59.24,59.8094,59.05,59.4,120161,57.1372898162579,57.686479094134,56.9540338225866,57.2916106530338,124583.046603911,0.0,1.0
2021-10-06,58.96,59.1158,58.2508,58.86,107475,56.8672283519002,57.0174982667107,56.1832012428913,56.7707778289153,111430.18894446,0.0,1.0
2021-10-07,60.08,60.51,59.52,59.52,45295,57.9474742093311,58.3622114581662,57.4073512806157,57.4073512806157,46961.9019142994,0.0,1.0
2021-10-08,59.8,60.46,59.79,60.19,88014,57.6774127449734,58.3139861966738,57.6677676926749,58.0535697846145,91253.0044173781,0.0,1.0
2021-10-11,59.32,60.11,59.31,59.88,86352,57.2144502346459,57.9764093662266,57.2048051823474,57.7545731633613,89529.8411326542,0.0,1.0
2021-10-12,59.7,59.97,59.38,59.58,45742,57.5809622219885,57.8413786340478,57.2723205484368,57.4652215944066,47425.351967411,0.0,1.0
2021-10-13,59.81,60.0121,59.38,59.78,53984,57.6870577972719,57.8819843042244,57.2723205484368,57.6581226403764,55970.6659221004,0.0,1.0
2021-10-14,60.71,60.8601,60.22,60.29,56686,58.555112504136,58.6998847391364,58.08250494151,58.1500203075994,58772.1022610437,0.0,1.0
2021-10-15,60.82,61.37,60.77,61.21,50280,58.6612080794194,59.1916859558364,58.612982817927,59.0373651190606,52130.3549674572,0.0,1.0
2021-10-18,61.38,61.39,60.49,60.6,47879,59.2013310081349,59.2109760604334,58.3429213535693,58.4490169288527,49640.9957336293,0.0,1.0
2021-10-19,61.2,61.58,61.11,61.58,54165,59.0277200667621,59.3942320541047,58.9409145960757,59.3942320541047,56158.3269055751,0.0,1.0
2021-10-20,61.39,61.84,61.32,61.32,51785,59.2109760604334,59.6450034138655,59.143460694344,59.143460694344,53690.7404930344,0.0,1.0
2021-10-21,62.13,62.19,61.45,61.45,151538,59.9247099305217,59.9825802443126,59.2688463742244,59.2688463742244,157114.752009915,0.0,1.0
2021-10-22,62.11,62.46,61.9565,62.18,44350,59.9054198259247,60.2429966563719,59.7573682731429,59.9729351920142,45982.1249563788,0.0,1.0
2021-10-25,62.43,62.61,62.0852,62.25,53951,60.2140614994764,60.3876724408493,59.8815000962245,60.0404505581036,55936.4514886492,0.0,1.0
2021-10-26,61.92,62.59,61.78,62.59,48009,59.7221638322534,60.3683823362523,59.5871331000745,60.3683823362523,49775.7798654067,0.0,1.0
2021-10-27,61.1,61.93,61.08,61.93,43223,58.9312695437772,59.7318088845519,58.9119794391802,59.7318088845519,44813.6502139698,0.0,1.0
2021-10-28,61.73,61.8,61.3372,61.34,32549,59.5389078385821,59.6064232046715,59.1600501842974,59.162750798941,33746.8361940287,0.0,1.0
2021-10-29,61.82,62.04,61.54,61.63,31430,59.6257133092685,59.8379044598353,59.3556518449108,59.4424573155972,32586.6558597291,0.0,1.0
2021-11-01,62.95,63.04,62.09,62.09,440365,60.7156042189979,60.8024096896843,59.8861297213277,59.8861297213277,456570.878385924,0.0,1.0
2021-11-02,62.62,63.06,62.59,63.06,289518,60.3973174931477,60.8216997942813,60.3683823362523,60.8216997942813,300172.555876457,0.0,1.0
2021-11-03,63.89,64.06,62.74,62.74,196474,61.622239135056,61.7862050241304,60.5130581207296,60.5130581207296,203704.442360306,0.0,1.0
2021-11-04,63.83,64.54,63.64,64.17,102628,61.5643688212651,62.2491675344579,61.3811128275938,61.8923005994138,106404.814431189,0.0,1.0
2021-11-05,64.42,64.73,64.205,64.41,52795,62.133426906876,62.4324235281292,61.9260582824585,62.1237818545775,54737.9095168437,0.0,1.0
2021-11-08,64.33,64.69,64.21,64.69,44786,62.0466214361896,62.3938433189353,61.9308808086077,62.3938433189353,46434.17019834,0.0,1.0
2021-11-09,64.52,64.9099,64.28,64.39,68589,62.2298774298609,62.6059380189791,61.9983961746972,62.1044917499806,71113.1447267884,0.0,1.0
2021-11-10,63.86,64.728,63.53,64.23,38326,61.5933039781606,62.4304945176695,61.2750172523104,61.9501709132047,39736.4356500151,0.0,1.0
2021-11-11,64.2,64.3684,63.9493,64.16,54387,61.9212357563093,62.0836584370158,61.6794342951861,61.8826555471153,56388.4967306104,0.0,1.0
2021-11-12,64.74,64.82,64.3,64.38,41691,62.4420685804277,62.5192289988156,62.0176862792941,62.0948466976821,43225.2710610234,0.0,1.0
2021-11-15,65.01,65.4205,64.95,65.07,296388,62.702484992487,63.09841438934,62.644614678696,62.7603553062779,307295.378840387,0.0,1.0
2021-11-16,65.57,65.85,65.05,65.13,63499,63.2426079212024,63.5126693855602,62.7410652016809,62.8182256200689,65835.827567195,0.0,1.0
2021-11-17,64.85,65.6,64.5871,65.54,70504,62.5481641557111,63.2715430780979,62.2945957307838,63.213672764307,73098.6186679713,0.0,1.0
2021-11-18,64.88,65.32,64.4616,65.32,42606,62.5770993126066,63.0014816137402,62.1735503244378,63.0014816137402,44173.9439885338,0.0,1.0
2021-11-19,64.2,64.75,64.1422,64.73,89401,61.9212357563093,62.4517136327262,61.865487354024,62.4324235281292,92691.0474233419,0.0,1.0
2021-11-22,64.31,64.9,64.0,64.54,48829,62.0273313315926,62.5963894172036,61.7283347103394,62.2491675344579,50625.9566966183,0.0,1.0
2021-11-23,64.08,64.3593,63.28,64.16,80988,61.8054951287274,62.0748814394242,61.0338909448481,61.8826555471153,83968.4404953146,0.0,1.0
2021-11-24,63.65,63.79,63.03,63.43,56861,61.3907578798923,61.5257886120711,60.7927646373859,61.1785667293255,58953.5424384363,0.0,1.0
2021-11-26,62.33,62.58,61.76,62.14,53281,60.1176109764915,60.3587372839538,59.5678429954776,59.9343549828202,55241.7948094886,0.0,1.0
2021-11-29,62.2,62.99,61.89,62.96,81197,59.9922252966111,60.7541844281919,59.6932286753579,60.7252492712964,84185.1319071722,0.0,1.0
2021-11-30,60.66,61.97,60.36,61.72,152652,58.5068872426436,59.7703890937459,58.2175356736889,59.5292627862836,158269.748339146,0.0,1.0
2021-12-01,59.58,62.2531,59.56,61.61,359011,57.4652215944066,60.0434405243161,57.4459314898096,59.4231672110002,372222.968719605,0.0,1.0
2021-12-02,61.06,61.26,59.81,59.81,125189,58.8926893345832,59.085590380553,57.6870577972719,57.6870577972719,129796.082100656,0.0,1.0
2021-12-03,60.34,61.32,59.83,61.32,51164,58.1982455690919,59.143460694344,57.7063479018689,59.143460694344,53046.8870635437,0.0,1.0
2021-12-06,61.21,61.72,60.4646,60.9,114123,59.0373651190606,59.5292627862836,58.3184229207311,58.7383684978074,118322.842083355,0.0,1.0
2021-12-07,62.26,62.6936,62.065,62.22,103031,60.0500956104021,60.4683050780646,59.8620170905815,60.0115154012081,106822.645239699,0.0,1.0
2021-12-08,62.45,62.73,62.21,62.53,108296,60.2333516040734,60.5034130684311,60.0018703489096,60.3105120224613,112281.402576685,0.0,1.0
2021-12-09,61.73,62.62,61.73,62.39,70778,59.5389078385821,60.3973174931477,59.5389078385821,60.1754812902825,73382.7021457176,0.0,1.0
2021-12-10,62.15,62.24,61.4854,62.24,2237959,59.9440000351187,60.0308055058051,59.302989859361,60.0308055058051,2320318.15975766,0.0,1.0
2021-12-13,60.7,62.01,60.47,62.01,105170,58.5454674518376,59.8089693029398,58.3236312489723,59.8089693029398,109040.362607945,0.0,1.0
2021-12-14,60.39,60.9,60.19,60.23,193172,58.2464708305844,58.7383684978074,58.0535697846145,58.0921499938085,200280.925413159,0.0,1.0
2021-12-15,60.88,60.88,59.45,60.31,157661,58.7190783932104,58.7190783932104,57.3398359145262,58.1693104121964,163463.084616632,0.0,1.0
2021-12-16,59.92,61.236,59.7625,61.12,118931,57.7931533725553,59.0624422550367,57.6412437988541,58.9505596483742,123307.781357093,0.0,1.0
2021-12-17,59.64,60.18,59.09,59.58,60138,57.5230919081976,58.0439247323161,56.9926140317806,57.4652215944066,62351.1393602414,0.0,1.0
2021-12-20,58.25,58.78,57.61,58.76,431392,56.1824296387074,56.6936174105274,55.565146291604,56.6743273059304,447267.66289024,0.0,1.0
2021-12-21,59.68,59.74,58.85,58.85,50487,57.5616721173915,57.6195424311825,56.7611327766168,56.7611327766168,52344.9727772874,0.0,1.0
2021-12-22,60.39,60.3997,59.77,59.77,56191,58.2464708305844,58.2558265313139,57.6484775880779,57.6484775880779,58258.8857592757,0.0,1.0
2021-12-23,60.8,60.9297,60.28,60.46,48829,58.8006755356556,58.9261105293559,58.2977750212059,58.4718559685154,50489.2702839745,0.1646,1.0
2021-12-27,61.46,61.49,60.65,60.87,82990,59.4389723424571,59.4679858336754,58.6556080795644,58.8683736818315,85811.8032494428,0.0,1.0
2021-12-28,61.49,61.97,61.43,61.53,109946,59.4679858336754,59.9322016931674,59.4099588512389,59.5066704886331,113684.353778325,0.0,1.0
2021-12-29,61.79,61.93,61.44,61.44,54343,59.7581207458579,59.8935170382098,59.4196300149783,59.4196300149783,56190.7558017167,0.0,1.0
2021-12-30,61.93,62.41,61.88,61.88,249547,59.8935170382098,60.3577328977018,59.8451612195127,59.8451612195127,258032.02874429,0.0,1.0
2021-12-31,62.04,62.305,61.74,61.96,40377,59.9998998393433,60.2561856784379,59.7097649271608,59.922530529428,41749.8876949361,0.0,1.0
2022-01-03,62.15,62.6,61.8925,62.26,478703,60.1062826404769,60.5414850087507,59.8572501741869,60.2126654416105,494979.728291577,0.0,1.0
2022-01-04,62.62,62.85,62.33,62.33,318609,60.5608273362295,60.7832641022361,60.2803635877864,60.2803635877864,329442.255952545,0.0,1.0
2022-01-05,60.92,62.755,60.92,62.5,128950,58.9167295005286,60.6913880467117,58.9167295005286,60.4447733713565,133334.522581222,0.0,1.0
2022-01-06,61.13,61.53,60.29,61.1,305067,59.1198239390564,59.5066704886331,58.3074461849454,59.0908104478381,315439.804577633,0.0,1.0
2022-01-07,60.64,61.47,60.545,61.18,77722,58.645936915825,59.4486435061966,58.5540608603005,59.1681797577535,80364.6821563222,0.0,1.0
2022-01-10,59.83,60.22,58.48,60.22,86664,57.8625726529322,58.2397480387694,56.5569655481109,58.2397480387694,89610.7255911519,0.0,1.0
2022-01-11,60.33,60.38,59.36,59.77,113654,58.346130839903,58.3944866586001,57.4080279571796,57.8045456704957,117518.432178722,0.0,1.0
2022-01-12,60.29,60.87,59.82,60.66,97055,58.3074461849454,58.8683736818315,57.8529014891928,58.6652792433038,100355.037527108,0.0,1.0
2022-01-13,60.34,61.1001,60.19,60.6,70564,58.3558020036424,59.0909071594755,58.2107345475512,58.6072522608673,72963.2978008637,0.0,1.0
2022-01-14,59.65,59.9168,58.76,59.88,305266,57.6884917056227,57.9465183541903,56.8277581328145,57.9109284716293,315645.570921127,0.0,1.0
2022-01-18,58.49,59.18,58.294,59.18,61241,56.5666367118503,57.2339470098701,56.3770819025577,57.2339470098701,63323.299708388,0.0,1.0
2022-01-19,57.84,58.95,57.84,58.79,212471,55.9380110687882,57.0115102438635,55.9380110687882,56.8567716240328,219695.380747227,0.0,1.0
2022-01-20,56.31,58.588,56.19,58.03,392534,54.4583230166574,56.6614141164966,54.3422690517844,56.1217631798371,405880.833554847,0.0,1.0
2022-01-21,55.55,56.76,55.32,56.03,472304,53.7233145724617,54.8935253849311,53.5008778064551,54.1875304319537,488363.151246232,0.0,1.0
2022-01-24,57.5,57.55,54.36,54.83,698767,55.609191501648,55.6575473203451,52.5724460874711,53.0269907832236,722526.284145118,0.0,1.0
2022-01-25,56.63,57.37,55.6335,56.52,213616,54.7678002563187,55.4834663730356,53.8040687896858,54.6614174551851,220879.312723617,0.0,1.0
2022-01-26,55.71,57.7401,55.25,57.55,208936,53.8780531922923,55.8413961430314,53.4331796602792,55.6575473203451,216040.184645446,0.0,1.0
2022-01-27,55.14,56.89,54.86,56.24,353046,53.3267968591456,55.0192505135436,53.0560042744419,54.3906248704815,365050.173394418,0.0,1.0
2022-01-28,56.04,56.06,54.13,55.05,294703,54.1972015956931,54.2165439231719,52.3500093214645,53.2397563854908,304723.410688282,0.0,1.0
2022-01-31,57.46,57.49,55.975,55.99,316416,55.5705068466903,55.5995203379086,54.1343390313869,54.148845776996,327174.690167197,0.0,1.0
2022-02-01,58.1,58.16,57.04,57.54,329467,56.189461326013,56.2474883084495,55.1643179696348,55.6478761566057,340669.446694592,0.0,1.0
2022-02-02,58.0,58.38,57.47,58.38,484110,56.0927496886189,56.4602539107167,55.5801780104297,56.4602539107167,500570.575624626,0.0,1.0
2022-02-03,56.98,58.1,56.88,57.29,134692,55.1062909871983,56.189461326013,55.0095793498041,55.4060970631202,139271.760492516,0.0,1.0
2022-02-04,56.8,57.3,56.05,56.85,347034,54.9322100398888,55.4157682268597,54.2068727594325,54.9805658585859,358833.755017076,0.0,1.0
2022-02-07,57.0,57.437,56.6021,57.07,81869,55.1256333146771,55.5482631700897,54.7408177094857,55.1933314608531,84652.6873144792,0.0,1.0
2022-02-08,58.21,58.25,57.02,57.1,151428,56.2958441271466,56.3345287821043,55.144975642156,55.2223449520713,156576.813380607,0.0,1.0
2022-02-09,59.56,59.62,58.73,58.73,107108,57.6014512319679,57.6594782144044,56.7987446415963,56.7987446415963,110749.85687964,0.0,1.0
2022-02-10,58.61,60.0459,58.375,58.9521,128827,56.6826906767233,58.0713730780662,56.455418328847,57.0135411882488,133207.340368911,0.0,1.0
2022-02-11,57.58,59.03,57.32,58.61,226632,55.6865608115633,57.0888795537788,55.4351105543385,56.6826906767233,234337.879190598,0.0,1.0
2022-02-14,57.31,58.17,56.9979,57.68,131410,55.4254393905991,56.2571594721889,55.1236023702919,55.7832724489575,135878.16682744,0.0,1.0
2022-02-15,58.76,58.87,58.07,58.07,298820,56.8277581328145,56.9341409339481,56.1604478347948,56.1604478347948,308980.395794656,0.0,1.0
2022-02-16,58.44,58.61,57.91,58.25,119200,56.5182808931532,56.6826906767233,56.0057092149641,56.3345287821043,123253.0057517,0.0,1.0
2022-02-17,57.08,58.11,56.97,58.01,83086,55.2030026245925,56.1991324897524,55.0966198234589,56.1024208523583,85911.0674151487,0.0,1.0
2022-02-18,56.94,57.62,56.6317,56.96,200823,55.0676063322406,55.725245466521,54.7694443541544,55.0869486597195,207651.328641557,0.0,1.0
2022-02-22,55.27,56.86,54.9326,56.5,125899,53.452521987758,54.9902370223253,53.1262169231901,54.6420751277063,130179.783314876,0.0,1.0
2022-02-23,54.11,55.7406,54.05,55.54,161328,52.3306669939856,53.907646953335,52.2726400115491,53.7136434087223,166813.430469046,0.0,1.0
2022-02-24,55.19,55.33,52.3258,52.47,360780,53.3751526778427,53.5105489701945,50.6051379595988,50.7445961407212,373047.142744113,0.0,1.0
2022-02-25,56.49,56.53,54.62,55.17,624057,54.6324039639669,54.6710886189245,52.8238963446959,53.3558103503638,645276.015187823,0.0,1.0
2022-02-28,56.34,56.6,55.6438,55.73,237877,54.4873365078756,54.7387867651005,53.8140300883374,53.8973955197712,245965.228600647,0.0,1.0
2022-03-01,55.23,56.43,54.92,56.21,293583,53.4138373328003,54.5743769815304,53.1140312568784,54.3616113792632,303565.328755045,0.0,1.0
2022-03-02,57.08,57.4,55.61,55.61,124693,55.2030026245925,55.5124798642538,53.7813415548982,53.7813415548982,128932.777233194,0.0,1.0
2022-03-03,56.24,57.33,55.93,57.33,97611,54.3906248704815,55.4447817180779,54.0908187945595,55.4447817180779,100929.942486822,0.0,1.0
2022-03-04,54.79,55.75,54.28,55.75,120920,52.988306128266,53.91673784725,52.4950767775557,53.91673784725,125031.4887206,0.0,1.0
2022-03-07,51.73,54.64,51.7127,54.6,109650,50.0289300240044,52.8432386721747,50.0121989107352,52.8045540172171,113378.289267398,0.0,1.0
2022-03-08,52.42,53.88,51.64,51.9,247240,50.6962403220241,52.108230227979,49.9418895503496,50.1933398075745,255646.586762167,0.0,1.0
2022-03-09,53.88,54.5,53.74,53.78,446517,52.108230227979,52.7078423798229,51.9728339356272,52.0115185905849,461699.348735166,0.0,1.0
2022-03-10,53.78,53.83,52.92,53.16,246228,52.0115185905849,52.0598744092819,51.179798508995,51.411906438741,254600.177015348,0.0,1.0
2022-03-11,52.86,54.19,52.81,54.19,4603799,51.1217715265585,52.408036303901,51.0734157078614,52.408036303901,4760336.11263985,0.0,1.0
2022-03-14,52.55,53.47,52.35,53.04,242913,50.8219654506366,51.7117125146629,50.6285421758482,51.295852473868,251172.461293311,0.0,1.0
2022-03-15,53.9,54.0,52.93,52.93,164459,52.1275725554579,52.224284192852,51.1894696727344,51.1894696727344,170050.88987348,0.0,1.0
2022-03-16,55.59,55.72,54.14,54.56,273594,53.7619992274193,53.8877243560318,52.3596804852039,52.7658693622594,282896.668251935,0.0,1.0
2022-03-17,56.02,56.04,55.07,55.33,73038,54.1778592682143,54.1972015956931,53.2590987129697,53.5105489701945,75521.4180712471,0.0,1.0
2022-03-18,56.74,56.83,55.5,55.68,60270,54.8741830574523,54.9612235311071,53.6749587537646,53.8490397010741,62319.2840323402,0.0,1.0
2022-03-21,55.73,56.81,55.3501,56.68,66342,53.8973955197712,54.9418812036282,53.5299880093107,54.8161560750158,68597.7425132489,0.0,1.0
2022-03-22,56.27,56.64,55.9704,56.12,234136,54.4196383616997,54.7774714200581,54.1298902960668,54.2745709056084,242097.028143289,0.0,1.0
2022-03-23,55.03,56.02,55.01,56.02,306488,53.220414058012,54.1778592682143,53.2010717305332,54.1778592682143,316909.121030428,0.0,1.0
2022-03-24,55.44,55.48,54.9,55.3,120259,53.6169317713281,53.6556164262858,53.0946889293996,53.4815354789762,124348.013579645,0.0,1.0
2022-03-25,55.27,55.56,54.9,55.56,86813,53.5258294089028,53.8066777991431,53.1675056006651,53.8066777991431,89641.852596906,0.0758,1.0
2022-03-28,55.3,55.33,54.6,55.24,162795,53.5548826906518,53.5839359724008,52.8769727831752,53.4967761271538,168099.770696938,0.0,1.0
2022-03-29,57.05,57.2,56.12,56.12,122668,55.2496574593433,55.3949238680883,54.3490057251244,54.3490057251244,126665.208832286,0.0,1.0
2022-03-30,55.95,56.8,55.74,56.76,208778,54.1843704618801,55.0075467781016,53.9809974896371,54.968809069103,215581.153761266,0.0,1.0
2022-03-31,54.48,55.78,54.48,55.78,234019,52.7607596561792,54.0197351986357,52.7607596561792,54.0197351986357,241644.646572234,0.0,1.0
2022-04-01,54.36,55.0,54.11,54.83,261994,52.6445465291832,53.2643498731618,52.4024358479416,53.0997146099175,270531.228379088,0.0,1.0
2022-04-04,55.08,55.13,54.21,54.43,80875,53.3418252911591,53.3902474274075,52.4992801204382,52.7123375199309,83510.3593790651,0.0,1.0
2022-04-05,53.99,55.21,53.84,54.83,221331,52.2862227209456,53.4677228454048,52.1409563122006,53.0997146099175,228543.200639602,0.0,1.0
2022-04-06,52.99,53.43,52.39,53.43,548062,51.317779995979,51.7438947949643,50.736714360999,51.7438947949643,565920.922188676,0.0,1.0
2022-04-07,52.87,53.11,51.86,52.8,687115,51.201566868983,51.433993122975,50.2234397167667,51.1337758782353,709505.045870124,0.0,1.0
2022-04-08,53.09,53.73,52.52,52.84,248883,51.4146242684756,52.0344276124543,50.8626119152447,51.172513587234,256992.998742997,0.0,1.0
2022-04-11,53.17,54.1,52.56,52.7,283608,51.492099686473,52.3927514206919,50.9013496242434,51.0369316057387,292849.533264641,0.0,1.0
2022-04-12,53.17,54.47,53.02,53.72,193008,51.492099686473,52.7510752289295,51.346833277728,52.0247431852046,199297.279048341,0.0,1.0
2022-04-13,54.3,54.42,53.28,53.28,196923,52.5864399656852,52.7026530926812,51.5986283862193,51.5986283862193,203339.85162292,0.0,1.0
2022-04-14,54.11,54.65,54.09,54.35,198691,52.4024358479416,52.9253949194235,52.3830669934422,52.6348621019335,205165.462941401,0.0,1.0
2022-04-18,53.82,54.19,53.48,53.88,146634,52.1215874577012,52.4799112659389,51.7923169312126,52.1796940211992,151412.155019349,0.0,1.0
2022-04-19,55.49,55.57,53.89,53.89,104645,53.7388868083954,53.8163622263928,52.1893784484489,52.1893784484489,108054.918791002,0.0,1.0
2022-04-20,55.32,56.0542,55.29,55.66,2563873,53.5742515451511,54.2852821938216,53.5451982634021,53.9035220716397,2647418.30766345,0.0,1.0
2022-04-21,54.32,56.3,54.13,55.99,2713709,52.6058088201845,54.5233254156184,52.4218047024409,54.2231081708787,2802136.80173358,0.0,1.0
2022-04-22,52.96,54.09,52.83,53.99,11670374,51.28872671423,52.3830669934422,51.1628291599843,52.2862227209456,12050659.9916921,0.0,1.0
2022-04-25,53.85,53.87,52.24,52.56,757199,52.1506407394502,52.1700095939496,50.5914479522541,50.9013496242434,781872.774175811,0.0,1.0
2022-04-26,52.29,53.48,52.29,53.35,491793,50.6398700885024,51.7923169312126,50.6398700885024,51.666419376967,507818.363772594,0.0,1.0
2022-04-27,52.25,52.95,51.6918,52.31,968903,50.6011323795037,51.2790422869803,50.0605476504274,50.6592389430017,1000475.27336574,0.0,1.0
2022-04-28,53.2,53.5,51.74,52.8,202001,51.521152968222,51.8116857857119,50.1072265897708,51.1337758782353,208583.321235617,0.0,1.0
2022-04-29,51.67,53.44,51.6,52.81,221436,50.0394355990231,51.7535792222139,49.9716446082754,51.143460305485,228651.622126277,0.0,1.0
2022-05-02,52.53,52.57,51.23,51.73,655091,50.8722963424944,50.911034051493,49.6133208000378,50.0975421625211,676437.525019982,0.0,1.0
2022-05-03,52.62,52.86,51.8521,52.48,235426,50.9594561877413,51.1918824417333,50.2157890192395,50.823874206246,243097.494493673,0.0,1.0
2022-05-04,53.86,53.91,51.68,52.61,243072,52.1603251666999,52.2087473029482,50.0491200262728,50.9497717604917,250992.643894752,0.0,1.0
2022-05-05,51.66,53.26,51.24,53.24,144928,50.0297511717734,51.57925953172,49.6230052272875,51.5598906772206,149650.564007285,0.0,1.0
2022-05-06,50.6,51.2782,49.69,51.06,182673,49.0032018833089,49.6599997393812,48.1219190035893,49.4486855367935,188625.507002806,0.0,1.0
2022-05-09,49.11,50.44,48.93,49.84,170690,47.5602222231087,48.8482510473142,47.3859025326147,48.2671854123343,176252.033909275,0.0,1.0
2022-05-10,48.69,50.0,47.93,49.77,332474,47.1534762786227,48.4221362483289,46.4174598076481,48.1993944215866,343307.860577376,0.0,1.0
2022-05-11,47.38,49.38,47.29,48.66,248162,45.8848163089165,47.8217017588496,45.7976564636695,47.1244229968737,256248.504534498,0.0,1.0
2022-05-12,48.2,48.88,47.01,47.1,121324,46.6789393433891,47.3374803963664,45.5264925006788,45.6136523459258,125277.413802852,0.0,1.0
2022-05-13,49.83,50.13,48.92,48.92,152532,48.2575009850846,48.5480338025746,47.376218105365,47.376218105365,157502.344813695,0.0,1.0
2022-05-16,49.13,49.62,48.81,49.6,257436,47.579591077608,48.0541280128416,47.2696894056187,48.0347591583423,265824.703271827,0.0,1.0
2022-05-17,50.5,50.52,49.37,50.03,101541,48.9063576108122,48.9257264653115,47.8120173316,48.4511895300779,104849.773127785,0.0,1.0
2022-05-18,47.58,49.34,47.35,49.34,97871,46.0785048539098,47.782964049851,45.8557630271675,47.782964049851,101060.184022114,0.0,1.0
2022-05-19,47.44,48.18,47.01,47.05,192025,45.9429228724145,46.6595704888897,45.5264925006788,45.5652302096775,198282.24741595,0.0,1.0
2022-05-20,47.09,48.02,45.87,48.02,233900,45.6039679186762,46.5046196528951,44.4224677942169,46.5046196528951,241521.768887336,0.0,1.0
2022-05-23,47.19,47.47,46.48,47.47,111959,45.7008121911728,45.9719761541635,45.0132178564466,45.9719761541635,115607.249777073,0.0,1.0
2022-05-24,45.7648,46.67,45.2731,46.67,81613,44.3205876195505,45.1972219741902,43.8444043316844,45.1972219741902,84272.4075425487,0.0,1.0
2022-05-25,47.68,47.89,45.53,45.53,123750,46.1753491264065,46.3787220986494,44.0931972677283,44.0931972677283,127782.466437827,0.0,1.0
2022-05-26,49.65,49.83,48.19,48.19,111382,48.0831812945906,48.2575009850846,46.6692549161394,46.6692549161394,115011.447893156,0.0,1.0
2022-05-27,50.76,50.77,49.85,49.85,42213,49.1581527193035,49.1678371465532,48.2768698395839,48.2768698395839,43588.5353999193,0.0,1.0
2022-05-31,50.36,50.68,49.77,50.47,83233,48.7707756293169,49.0806773013062,48.1993944215866,48.8773043290632,85945.1961940985,0.0,1.0
2022-06-01,49.79,51.0,49.445,50.68,150673,48.2187632760859,49.3905789732955,47.8846505359725,49.0806773013062,155582.768206762,0.0,1.0
2022-06-02,50.79,50.82,49.86,49.86,71896,49.1872060010525,49.2162592828015,48.2865542668336,48.2865542668336,74238.7733900125,0.0,1.0
2022-06-03,50.16,50.48,49.97,50.07,61645,48.5770870843236,48.8869887563129,48.3930829665799,48.4899272390766,63653.7385338171,0.0,1.0
2022-06-06,50.565,50.7277,50.14,50.66,114568,48.969306387935,49.1268720192871,48.5577182298242,49.0613084468069,118301.265574538,0.0,1.0
2022-06-07,50.79,50.89,49.62,49.85,101530,49.1872060010525,49.2840502735492,48.0541280128416,48.2768698395839,104838.414686324,0.0,1.0
2022-06-08,50.4,50.96,50.26,50.51,131208,48.8095133383155,49.3518412642968,48.6739313568202,48.9160420380619,135483.489748481,0.0,1.0
2022-06-09,49.73,50.42,49.72,50.17,48873,48.1606567125879,48.8288821928149,48.1509722853383,48.5867715115732,50465.555411846,0.0,1.0
2022-06-10,47.85,49.12,47.82,48.76,55383,46.3399843896508,47.5699066503583,46.3109311079018,47.2212672693704,57187.6875856662,0.0,1.0
2022-06-13,45.39,46.63,45.22,46.49,73369,43.957615286233,45.1584842651915,43.7929800229887,45.0229022836962,75759.7719602179,0.0,1.0
2022-06-14,45.55,46.01,45.23,45.61,68513,44.1125661222276,44.5580497757123,43.8026644502383,44.1706726857256,70745.5363479182,0.0,1.0
2022-06-15,46.36,46.88,45.7,46.05,81573,44.8970047294506,45.4005949464332,44.2578325309726,44.5967874847109,84231.1041190537,0.0,1.0
2022-06-16,43.78,45.25,43.49,45.25,59133,42.3984224990368,43.8220333047377,42.1175741087965,43.8220333047377,61059.8835383277,0.0,1.0
2022-06-17,44.63,44.96,43.71,43.9,162883,43.2215988152584,43.5411849144974,42.3306315082891,42.5146356260328,168190.638228628,0.0,1.0
2022-06-21,45.09,45.5311,44.86,45.33,35316,43.667082468743,44.0942625547258,43.4443406420007,43.899508722735,36466.7926037844,0.0,1.0
2022-06-22,45.03,45.48,44.51,44.51,51979,43.608975905245,44.04477513148,43.1053856882624,43.1053856882624,53672.7662462371,0.0,1.0
2022-06-23,45.62,45.64,44.9679,45.22,55390,44.1803571129753,44.1997259674746,43.5488356120246,43.7929800229887,57194.9156847779,0.0,1.0
2022-06-24,47.2,47.23,45.85,45.85,54499,45.8473375754603,45.8764778323938,44.5360260134503,44.5360260134503,56106.9177848366,0.1413,1.0
2022-06-27,46.97,47.49,46.75,47.39,54038,45.6239289389697,46.129026725818,45.4102337214569,46.0318925360395,55632.3166160296,0.0,1.0
2022-06-28,46.02,47.82,45.99,47.38,83791,44.7011541360738,46.4495695520871,44.6720138791402,46.0221791170616,86263.137821047,0.0,1.0
2022-06-29,45.45,45.94,45.081,45.94,259391,44.1474892543362,44.623446784251,43.7890640940535,44.623446784251,267043.973488074,0.0,1.0
2022-06-30,44.73,45.31,44.016,44.87,108439,43.4481230879309,44.0115013886463,42.7545849729123,43.5841109536208,111638.343046109,0.0,1.0
2022-07-01,45.44,45.49,44.401,44.65,346680,44.1377758353584,44.1863429302476,43.1285516035596,43.3704157361081,356908.314971782,0.0,1.0
2022-07-05,46.2,46.2,44.36,44.69,92688,44.8759956776751,44.8759956776751,43.0887265857504,43.4092694120195,95422.6315279351,0.0,1.0
2022-07-06,45.56,46.48,45.1739,46.13,104451,44.2543368630926,45.1479714090549,43.8793017563577,44.8080017448301,107532.682609662,0.0,1.0
2022-07-07,46.67,46.76,45.8,45.87,92476,45.3325263696341,45.4199471404348,44.487458918561,44.555452851406,95204.3767605012,0.0,1.0
2022-07-08,46.46,46.83,46.1,46.56,79204,45.1285445710992,45.4879410732798,44.7788614878966,45.2256787608778,81540.8047162371,0.0,1.0
2022-07-11,45.77,46.4955,45.71,46.16,64230,44.4583186616275,45.1630272084706,44.4000381477604,44.8371420017637,66125.017510781,0.0,1.0
2022-07-12,46.0,46.625,45.59,45.59,101367,44.6817272981181,45.2888159842338,44.2834771200261,44.2834771200261,104357.693445669,0.0,1.0
2022-07-13,46.08,46.25,45.03,45.29,69318,44.7594346499409,44.9245627725644,43.7395256572664,43.9920745506906,71363.1319291969,0.0,1.0
2022-07-14,45.49,45.58,45.0,45.38,30621,44.1863429302476,44.2737637010483,43.7103854003329,44.0794953214913,31524.4303471528,0.0,1.0
2022-07-15,46.37,46.4237,45.62,46.03,46508,45.0411238002986,45.0932848602096,44.3126173769597,44.7108675550516,47880.1543576429,0.0,1.0
2022-07-18,46.6,47.5,46.51,47.08,35692,45.2645324367892,46.1387401447958,45.1771116659885,45.7307765477261,36745.0432040292,0.0,1.0
2022-07-19,48.18,48.25,47.17,47.17,90056,46.7992526352897,46.8672465681347,45.8181973185267,45.8181973185267,92712.9780001698,0.0,1.0
2022-07-20,48.86,48.89,47.89,48.19,31784,47.4597651257837,47.4889053827172,46.517563484932,46.8089660542676,32721.7430571799,0.0,1.0
2022-07-21,49.07,49.1,48.12,48.55,102797,47.6637469243186,47.6928871812521,46.7409721214226,47.1586491374703,105829.883622229,0.0,1.0
2022-07-22,48.73,49.59,48.43,49.14,15661,47.3334906790716,48.1688447111668,47.042088109736,47.7317408571635,16123.0561923765,0.0,1.0
2022-07-25,48.46,48.81,48.21,48.81,32581,47.0712283666696,47.4111980308944,46.8283928922233,47.4111980308944,33542.2574422973,0.0,1.0
2022-07-26,47.13,47.7199,47.07,47.7,74455,45.7793436426153,46.3523382281188,45.7210631287482,46.3330085243529,76651.6920249915,0.0,1.0
2022-07-27,48.27,48.43,47.17,47.39,54005,46.8866734060904,47.042088109736,45.8181973185267,46.0318925360395,55598.3429965706,0.0,1.0
2022-07-28,49.29,49.32,47.94,48.35,141111,47.8774421418313,47.9065823987648,46.5661305798213,46.9643807579132,145274.285317824,0.0,1.0
2022-07-29,49.55,49.64,48.94,49.32,34280,48.1299910352554,48.2174118060561,47.5374724776065,47.9065823987648,35291.3840926292,0.0,1.0
2022-08-01,50.04,50.2,49.29,49.29,107422,48.6059485651702,48.7613632688158,47.8774421418313,47.8774421418313,110591.337864598,0.0,1.0
2022-08-02,49.24,49.87,49.21,49.81,67806,47.828875046942,48.4408204425467,47.7997347900085,48.3825399286796,69806.5224557998,0.0,1.0
2022-08-03,50.22,50.37,49.53,49.53,44648,48.7807901067715,48.9264913914393,48.1105641972997,48.1105641972997,45965.2776244956,0.0,1.0
2022-08-04,50.0924,50.3701,50.05,50.2,43940,48.6568468806141,48.9265885256291,48.615661984148,48.7613632688158,45236.3890615557,0.0,1.0
2022-08-05,49.83,50.0257,49.39,49.39,24403,48.4019667666353,48.5920583760318,47.9745763316098,47.9745763316098,25122.9768381689,0.0,1.0
2022-08-08,50.59,51.3424,50.2,50.2,16885,49.140186608952,49.8710242528456,48.7613632688158,48.7613632688158,17383.1686232218,0.0,1.0
2022-08-09,49.48,50.39,49.29,50.39,77011,48.0619971024105,48.945918229395,47.8774421418313,48.945918229395,79283.103277639,0.0,1.0
2022-08-10,50.74,51.13,50.58,50.58,44077,49.2858878936198,49.664711233756,49.1304731899742,49.1304731899742,45377.4310574918,0.0,1.0
2022-08-11,51.27,51.85,51.27,51.44,17117,49.8006990994459,50.3640774001613,49.8006990994459,49.9658272220694,17622.0134630553,0.0,1.0
2022-08-12,51.88,51.91,51.19,51.56,47137,50.3932176570949,50.4223579140284,49.7229917476231,50.0823882498036,48527.7121346051,0.0,1.0
2022-08-15,52.0,52.07,51.56,51.56,14040,50.5097786848291,50.5777726176741,50.0823882498036,50.0823882498036,14454.2308244024,0.0,1.0
2022-08-16,53.09,53.53,51.89,51.89,66100,51.568541353415,51.9959317884404,50.4029310760727,50.4029310760727,68050.189280128,0.0,1.0
2022-08-17,52.14,52.61,51.88,52.2,31738,50.645766550519,51.1022972424781,50.3932176570949,50.7040470643862,32674.3858906612,0.0,1.0
2022-08-18,52.22,52.3243,51.79,52.16,34219,50.7234739023419,50.8247848622809,50.3057968862942,50.6651933884747,35228.5843718109,0.0,1.0
2022-08-19,51.24,51.814,51.1219,51.814,20085,49.7715588425124,50.3291090918411,49.6568433643839,50.3291090918411,20677.5802071312,0.0,1.0
2022-08-22,49.84,50.38,49.8001,50.38,19031,48.4116801856131,48.9362048104171,48.3729236438915,48.9362048104171,19592.4833916811,0.0,1.0
2022-08-23,50.02,50.46,49.95,49.95,15746,48.5865217272145,49.0139121622399,48.5185277943695,48.5185277943695,16210.5640000741,0.0,1.0
2022-08-24,50.1,50.48,49.67,49.77,27774,48.6642290790373,49.0333390001956,48.2465520629897,48.3436862527682,28593.4335410934,0.0,1.0
2022-08-25,50.95,51.19,50.24,50.24,27865,49.4898696921547,49.7229917476231,48.8002169447272,48.8002169447272,28687.1183705109,0.0,1.0
2022-08-26,49.14,51.08,49.14,51.08,21006,47.7317408571635,49.6161441388668,47.7317408571635,49.6161441388668,21625.7530411251,0.0,1.0
2022-08-29,48.94,49.24,48.61,48.75,15046,47.5374724776065,47.828875046942,47.2169296513374,47.3529175170273,15489.9114660939,0.0,1.0
2022-08-30,48.57,49.42,48.3,49.2,41124,47.178075975426,48.0037165885434,46.915813663024,47.7900213710306,42337.3068677154,0.0,1.0
2022-08-31,47.92,48.75,47.88,48.75,66822,46.5467037418656,47.3529175170273,46.5078500659542,47.3529175170273,68793.4908937476,0.0,1.0
2022-09-01,47.88,47.91,47.15,47.49,59334,46.5078500659542,46.5369903228877,45.798770480571,46.129026725818,61084.5677873997,0.0,1.0
2022-09-02,47.68,48.59,47.42,48.43,106290,46.3135816863972,47.1975028133817,46.061032792973,47.042088109736,109425.93976679,0.0,1.0
2022-09-06,47.08,47.669,46.68,47.669,21306,45.7307765477261,46.3028969255215,45.342239788612,46.3028969255215,21934.6041271166,0.0,1.0
2022-09-07,48.49,48.56,47.08,47.08,13384,47.1003686236032,47.1683625564481,45.7307765477261,45.7307765477261,13778.876449701,0.0,1.0
2022-09-08,48.78,48.79,47.69,48.03,13484,47.3820577739609,47.3917711929387,46.323295105375,46.653551350622,13881.8268116981,0.0,1.0
2022-09-09,49.8,49.8401,49.13,49.13,21733,48.3728265097017,48.4117773198029,47.7220274381857,47.7220274381857,22374.2021728445,0.0,1.0
2022-09-12,50.4,50.71,50.12,50.2,9737,48.9556316483728,49.2567476366862,48.683655916993,48.7613632688158,10024.2767476643,0.0,1.0
2022-09-13,48.04,49.21,47.9,49.01,27684,46.6632647695998,47.7997347900085,46.5272769039099,47.6054664104514,28500.778215296,0.0,1.0
2022-09-14,47.89,48.27,47.27,48.12,44570,46.517563484932,46.8866734060904,45.9153315083052,46.7409721214226,45884.9763421379,0.0,1.0
2022-09-15,47.78,48.68,47.59,47.69,41228,46.4107158761757,47.2849235841823,46.2261609155965,46.323295105375,42444.3752441924,0.0,1.0
2022-09-16,47.24,47.56,47.05,47.11,52198,45.8861912513717,46.1970206586629,45.7016362907925,45.7599168046596,53738.0299552818,0.0,1.0
2022-09-19,48.07,48.0904,46.97,46.98,26564,46.6924050265334,46.7122204012482,45.6239289389697,45.6336423579475,27347.7341609277,0.0,1.0
2022-09-20,47.0,47.67,46.6894,47.66,23561,45.6530691959032,46.3038682674193,45.3513704024512,46.2941548484415,24256.1347901528,0.0,1.0
2022-09-21,46.17,47.56,46.14,47.19,32000,44.8468554207415,46.1970206586629,44.817715163808,45.8376241564824,32944.1158390938,0.0,1.0
2022-09-22,45.1,46.12,45.03,46.12,82681,43.8075195901114,44.7982883258523,43.7395256572664,44.7982883258523,85120.3888028785,0.0,1.0
2022-09-23,44.17,44.46,43.56,44.41,170863,43.0215097264236,43.3039692650395,42.4273706969213,43.2552693445885,175424.311187403,0.1208,1.0
2022-09-26,43.47,44.5693,43.41,44.04,40705,42.3397108401095,43.4104272911454,42.2812709355683,42.894889933251,41791.6493733764,0.0,1.0
2022-09-27,43.74,44.43,43.3059,43.97,42670,42.6026904105449,43.2747493127689,42.1798777011893,42.8267100446196,43809.1064675586,0.0,1.0
2022-09-28,45.04,45.21,43.95,43.95,110138,43.8688883422712,44.0344680718047,42.8072300764392,42.8072300764392,113078.213454979,0.0,1.0
2022-09-29,43.51,44.31,43.1901,44.31,49239,42.3786707764703,43.1578695036865,42.0670886854247,43.1578695036865,50553.4706668881,0.0,1.0
2022-09-30,43.02,43.94,42.61,43.29,104057,41.9014115560504,42.797490092349,41.5020722083521,42.1643911264858,106834.876768098,0.0,1.0
2022-10-03,44.23,44.55,43.15,43.41,113633,43.0799496309649,43.3916291218513,42.028031349223,42.2812709355683,116666.515004173,0.0,1.0
2022-10-04,46.08,46.08,45.11,45.11,61656,44.8818466876523,44.8818466876523,43.9370682309027,43.9370682309027,63301.9514498193,0.0,1.0
2022-10-05,46.07,46.26,45.17,45.35,27260,44.8721067035621,45.0571664012759,43.9955081354439,44.1708278490675,27987.7253879926,0.0,1.0
2022-10-06,45.84,46.33,45.56,46.33,23232,44.6480870694874,45.1253462899073,44.3753675149618,45.1253462899073,23852.1950188498,0.0,1.0
2022-10-07,44.81,45.28,44.56,45.21,48831,43.6448687081966,44.1026479604361,43.4013691059415,44.0344680718047,50134.5788122182,0.0,1.0
2022-10-10,44.45,44.75,43.92,44.55,27108,43.2942292809493,43.5864288036554,42.7780101241686,43.3916291218513,27831.6676382137,0.0,1.0
2022-10-11,44.52,45.21,43.82,44.21,41918,43.3624091695807,44.0344680718047,42.6806102832666,43.0604696627845,43037.0312844416,0.0,1.0
2022-10-12,44.55,44.77,44.1923,44.47,24704,43.3916291218513,43.6059087718358,43.0432298909448,43.3137092491297,25363.4911219725,0.0,1.0
2022-10-13,45.05,45.34,43.09,43.51,26418,43.8786283263614,44.1610878649773,41.9695914446818,42.3786707764703,27123.2475898749,0.0,1.0
2022-10-14,44.2,45.61,44.11,45.5,44306,43.0507296786943,44.4240674354128,42.9630698218824,44.3169276104206,45488.780669127,0.0,1.0
2022-10-17,45.15,45.38,44.914,45.05,38779,43.9760281672635,44.2000478013381,43.7461645427347,43.8786283263614,39814.2334123612,0.0,1.0
2022-10-18,45.95,46.47,45.5303,46.24,33512,44.7552268944797,45.2617060671702,44.3464397622139,45.0376864330955,34406.6270433752,0.0,1.0
2022-10-19,44.85,45.53,44.505,45.53,31388,43.6838286445574,44.3461475626912,43.3477991934454,44.3461475626912,32225.9253293585,0.0,1.0
2022-10-20,44.28,45.53,44.2,44.93,26236,43.1286495514159,44.3461475626912,43.0507296786943,43.761748517279,26936.388968429,0.0,1.0
2022-10-21,45.34,45.39,44.13,44.13,17842,44.1610878649773,44.2097877854283,42.9825497900628,42.9825497900628,18318.3050760295,0.0,1.0
2022-10-24,45.81,45.97,45.1369,45.49,30511,44.6188671172168,44.7747068626601,43.9632687881053,44.3071876263304,31325.5131809627,0.0,1.0
2022-10-25,47.18,47.27,45.9,45.9,19120,45.9532449375745,46.0409047943864,44.7065269740286,44.7065269740286,19630.4222090396,0.0,1.0
2022-10-26,46.95,47.84,46.95,47.29,39016,45.7292253034999,46.5960838875279,45.7292253034999,46.0603847625668,40057.5602985298,0.0,1.0
2022-10-27,47.08,47.65,47.02,47.26,22983,45.8558450966725,46.4110241898141,45.7974051921313,46.0311648102962,23596.5477840145,0.0,1.0
2022-10-28,47.94,47.98,46.67,46.94,17148,46.6934837284299,46.7324436647907,45.4565057489742,45.7194853194097,17605.7782448018,0.0,1.0
2022-10-31,47.64,47.98,47.47,47.67,48398,46.4012842057238,46.7324436647907,46.2357044761904,46.4305041579945,49690.0195644927,0.0,1.0
2022-11-01,47.93,48.5,47.5695,48.29,40026,46.6837437443397,47.2389228374812,46.3326173178879,47.034383171587,41094.5229779822,0.0,1.0
2022-11-02,46.26,47.96,46.26,47.7,21775,45.0571664012759,46.7129636966103,45.0571664012759,46.4597241102651,22356.2993515605,0.0,1.0
2022-11-03,46.16,46.46,45.43,45.74,24051,44.9597665603739,45.25196608308,44.2487477217891,44.5506872285854,24693.0588153562,0.0,1.0
2022-11-04,46.8,47.33,46.2586,47.0,19144,45.5831255421469,46.0993446989276,45.0558028035033,45.7779252239509,19655.0629063731,0.0,1.0
2022-11-07,47.1,47.16,46.35,47.08,22822,45.8753250648529,45.9337649693941,45.1448262580878,45.8558450966725,23431.2497727355,0.0,1.0
2022-11-08,47.21,47.78,46.5697,47.27,37303,45.9824648898452,46.5376439829867,45.3588137085495,46.0409047943864,38298.8305263496,0.0,1.0
2022-11-09,46.09,47.06,46.05,46.82,36074,44.8915866717425,45.8363651284921,44.8526267353817,45.6026055103273,37037.0214837288,0.0,1.0
2022-11-10,49.08,49.1451,47.73,47.73,31876,47.803841914713,47.8672492111402,46.4889440625357,46.4889440625357,32726.9528418068,0.0,1.0
2022-11-11,50.51,50.8099,49.34,49.34,17992,49.1966596396119,49.4887617624771,48.0570815010582,48.0570815010582,18472.309434364,0.0,1.0
2022-11-14,49.78,50.51,49.74,50.17,65149,48.4856408010271,49.1966596396119,48.4466808646663,48.865500180545,66888.1996075692,0.0,1.0
2022-11-15,50.68,51.1108,50.22,50.85,33036,49.3622393691454,49.7818378837513,48.914200100996,49.5278190986788,33917.9198795937,0.0,1.0
2022-11-16,49.64,49.97,49.48,49.97,16269,48.3492810237643,48.670700498741,48.1934412783211,48.670700498741,16703.3127049616,0.0,1.0
2022-11-17,49.61,49.62,48.7,48.79,8505,48.3200610714937,48.3298010555839,47.4337225192853,47.5213823760971,8732.04711756704,0.0,1.0
2022-11-18,49.85,50.26,49.3878,50.26,125298,48.5538206896586,48.9531600373569,48.1036386250094,48.9531600373569,128642.920603988,0.0,1.0
2022-11-21,49.44,49.7,49.23,49.56,81083,48.1544813419603,48.4077209283055,47.949941676066,48.2713611510427,83247.5692455835,0.0,1.0
2022-11-22,50.44,50.48,49.76,49.83,24050,49.1284797509805,49.1674396873413,48.4661608328467,48.5343407214782,24692.032119634,0.0,1.0
2022-11-23,50.69,50.85,50.4801,50.58,12042,49.3719793532356,49.5278190986788,49.1675370871822,49.2648395282433,12363.4698870949,0.0,1.0
2022-11-25,50.86,50.96,50.8,50.8444,4694,49.537559082769,49.634958923671,49.4791191782278,49.5223647075883,4819.30972014811,0.0,1.0
2022-11-28,50.23,50.75,50.11,50.52,94100,48.9239400850862,49.4304192577768,48.8070602760038,49.2063996237021,96612.0674618529,0.0,1.0
2022-11-29,50.6765,50.76,50.32,50.32,24775,49.3588303747138,49.440159241867,49.0115999418981,49.0115999418981,25436.3865182508,0.0,1.0
2022-11-30,51.71,51.71,50.34,50.74,30970,50.3654577304362,50.3654577304362,49.0310799100785,49.4206792736866,31796.7665174663,0.0,1.0
2022-12-01,51.84,51.97,51.69,51.93,14117,50.4920775236088,50.6186973167815,50.3459777622558,50.5797373804206,14493.8635107224,0.0,1.0
2022-12-02,51.87,52.0333,51.03,51.03,10945,50.5212974758794,50.6803514160724,49.7031388123024,49.7031388123024,11237.1846798085,0.0,1.0
2022-12-05,50.61,51.49,50.52,51.49,28348,49.2940594805139,50.1511780804517,49.2063996237021,50.1511780804517,29104.770333779,0.0,1.0
2022-12-06,50.12,50.54,49.64,50.48,22633,48.816800260094,49.2258795918825,48.3492810237643,49.1674396873413,23237.204281234,0.0,1.0
2022-12-07,49.93,50.2912,49.8228,49.89,20153,48.6317405623802,48.9835487877183,48.5273279329332,48.5927806260194,20690.9988901033,0.0,1.0
2022-12-08,50.34,50.55,50.07,50.3,40974,49.0310799100785,49.2356195759727,48.768100339643,48.9921199737177,42067.8305226563,0.0,1.0
2022-12-09,49.85,50.33,49.83,50.0,26347,48.5538206896586,49.0213399259883,48.5343407214782,48.6999204510116,27050.3521935965,0.0,1.0
2022-12-12,50.37,50.37,49.64,49.64,57037,49.0602998623491,49.0602998623491,48.3492810237643,48.3492810237643,58559.6439088385,0.0,1.0
2022-12-13,50.4,52.0,50.13,52.0,36301,49.0895198146197,50.6479172690521,48.8265402441842,50.6479172690521,37270.081412675,0.0,1.0
2022-12-14,50.32,50.8121,49.8999,50.36,35225,49.0115999418981,49.4909045589769,48.6024232102687,49.0505598782589,36165.3568155554,0.0,1.0
2022-12-15,49.35,49.53,49.12,49.52,21806,48.0668214851484,48.2421411987721,47.8428018510738,48.2324012146819,22388.1269189497,0.0,1.0
2022-12-16,48.6,49.08,48.402,48.84,79271,47.3363226783833,47.803841914713,47.1434709933973,47.5700822965481,81387.1965969026,0.0,1.0
2022-12-19,47.7149,48.59,47.54,48.59,26670,46.4742366865595,47.3265826942931,46.3038843648218,47.3265826942931,27381.9749118769,0.0,1.0
2022-12-20,47.53,47.95,47.28,47.52,103388,46.2941443807316,46.7032237125201,46.0506447784766,46.2844043966414,106148.017329926,0.0,1.0
2022-12-21,48.26,48.4635,48.03,48.03,34577,47.0051632193164,47.203371895552,46.7811435852417,46.7811435852417,35500.0579875503,0.0,1.0
2022-12-22,47.73,47.7399,46.98,47.5081,52375,46.4889440625357,46.498586646785,45.7584452557705,46.2728138155741,53773.1884518017,0.0,1.0
2022-12-23,48.0,48.02,47.38,47.48,13919,46.8911080056201,46.9106459672891,46.2854311938809,46.3831210022259,14248.1597986536,0.1429,1.0
2022-12-27,48.01,48.31,47.79,47.88,64042,46.9008769864546,47.1939464114898,46.6859594080955,46.7738802356061,65556.480338054,0.0,1.0
2022-12-28,47.18,48.12,47.15,47.99,49219,46.0900515771908,47.0083357756342,46.0607446346873,46.8813390247856,50382.9425339414,0.0,1.0
2022-12-29,48.2,48.315,47.54,47.54,51424,47.0864876223102,47.198830901907,46.4417348872329,46.4417348872329,52640.0868946018,0.0,1.0
2022-12-30,48.17,48.18,47.73,47.74,47300,47.0571806798067,47.0669496606412,46.6273455230885,46.637114503923,48418.5615688135,0.0,1.0
2023-01-03,48.15,48.82,47.94,48.68,27016,47.0376427181377,47.6921644340495,46.8324941206131,47.5553987023664,27654.8807472107,0.0,1.0
2023-01-04,49.58,49.734,48.6,48.6,50201,48.4346069774718,48.5850492823231,47.4772468556904,47.4772468556904,51388.1651018183,0.0,1.0
2023-01-05,49.54,49.7,48.89,49.11,75262,48.3955310541338,48.5518347474858,47.760547299891,47.9754648782501,77041.8135474004,0.0,1.0
2023-01-06,50.66,50.81,49.8,50.06,81177,49.4896569075982,49.6361916201158,48.6495245558309,48.903518057528,83096.6928640925,0.0,1.0
2023-01-09,50.79,51.25,50.61,50.61,38589,49.6166536584468,50.066026776834,49.4408120034257,49.4408120034257,39501.56178391,0.0,1.0
2023-01-10,51.47,51.49,50.53,50.62,23766,50.2809443551931,50.3004823168621,49.3626601567497,49.4505809842602,24328.0239797975,0.0,1.0
2023-01-11,52.21,52.22,51.59,51.59,32835,51.0038489369464,51.0136179177809,50.3981721252071,50.3981721252071,33611.4898332345,0.0,1.0
2023-01-12,52.6,52.69,51.98,52.4241,26816,51.3848391894921,51.4727600170026,50.7791623777528,51.2130028166131,27450.1510999852,0.0,1.0
2023-01-13,52.74,52.77,51.821,51.98,25029,51.5216049211751,51.5509118636786,50.6238355824842,50.7791623777528,25620.8917020261,0.0,1.0
2023-01-17,52.64,52.85,52.498,52.53,26838,51.4239151128301,51.6290637103547,51.2851955849801,51.3164563236505,27472.67136118,0.0,1.0
2023-01-18,52.03,53.21,52.015,52.83,47754,50.8280072819253,51.9807470203968,50.8133538106736,51.6095257486856,48883.2978680152,0.0,1.0
2023-01-19,51.33,51.62,50.99,51.59,17297,50.14417862351,50.4274790677106,49.8120332751369,50.3981721252071,17706.0435402911,0.0,1.0
2023-01-20,52.4,52.41,51.3509,51.44,32476,51.189459572802,51.1992285536365,50.1645957934541,50.2516374126896,33244.0001164648,0.0,1.0
2023-01-23,53.33,53.43,52.54,52.54,36696,52.0979747904109,52.1956645987559,51.326225304485,51.326225304485,37563.7956729213,0.0,1.0
2023-01-24,53.06,53.475,53.01,53.11,22758,51.8342123078792,52.2396250125112,51.7853674037067,51.8830572120518,23296.1865577814,0.0,1.0
2023-01-25,53.31,53.34,52.44,52.63,38973,52.0784368287419,52.1077437712454,51.22853549614,51.4141461319956,39894.6427065828,0.0,1.0
2023-01-26,53.71,53.79,53.26,53.79,31268,52.469196062122,52.5473479087981,52.0295919245693,52.5473479087981,32007.4330472233,0.0,1.0
2023-01-27,53.94,54.235,53.59,53.59,44154,52.6938826213156,52.9820675559335,52.351968292108,52.351968292108,45198.1642179575,0.0,1.0
2023-01-30,53.6,54.18,53.48,53.48,19615,52.3617372729425,52.9283381613437,52.2445095029284,52.2445095029284,20078.8601516337,0.0,1.0
2023-01-31,55.01,55.02,53.99,54.0137,72459,53.7391635706076,53.7489325514421,52.7427275254881,52.7658800100659,74172.527541536,0.0,1.0
2023-02-01,56.2,56.49,54.7645,54.96,137976,54.9016722899136,55.1849727341142,53.4993350911205,53.690318666435,141238.889027877,0.0,1.0
2023-02-02,56.93,57.4699,56.498,56.5,482006,55.6148078908324,56.1422351660873,55.1927879187818,55.1947417149487,493404.591702695,0.0,1.0
2023-02-03,56.39,57.0349,56.2003,56.23,640657,55.0872829257691,55.7172844997863,54.9019653593386,54.9309792324171,655807.408012502,0.0,1.0
2023-02-06,55.52,56.04,55.25,56.04,166691,54.2373815931673,54.7453685965615,53.9736191106357,54.7453685965615,170632.948128268,0.0,1.0
2023-02-07,55.7,55.81,54.7906,55.31,39520,54.4132232481884,54.5206820373679,53.5248321310985,54.0322329956427,40454.5782917443,0.0,1.0
2023-02-08,54.79,55.3111,54.57,55.25,80694,53.5242459922485,54.0333075835345,53.3093284138894,53.9736191106357,82602.2707660429,0.0,1.0
2023-02-09,54.44,55.55,54.3,55.415,87086,53.1823316630408,54.2666885356708,53.0455659313578,54.134807294405,89145.4302913677,0.0,1.0
2023-02-10,54.01,54.18,53.7995,54.12,48811,52.7622654871571,52.9283381613437,52.5566284405908,52.8697242763367,49965.2940536016,0.0,1.0
2023-02-13,54.96,54.98,53.97,54.06,62430,53.690318666435,53.709856628104,52.7231895638191,52.8111103913297,63906.3593814171,0.0,1.0
2023-02-14,55.27,55.4,54.51,54.74,26800,53.9931570723047,54.1201538231532,53.2507145288823,53.4754010880759,27433.7727282072,0.0,1.0
2023-02-15,55.73,55.74,54.95,54.96,38956,54.4425301906919,54.4522991715264,53.6805496856005,53.690318666435,39877.2406865686,0.0,1.0
2023-02-16,55.11,55.645,54.79,54.98,49602,53.8368533789526,54.3594938535986,53.5242459922485,53.709856628104,50774.9998083781,0.0,1.0
2023-02-17,55.04,55.1,54.59,54.89,27409,53.7684705131111,53.8270843981181,53.3288663755584,53.6219358005935,28057.1745040086,0.0,1.0
2023-02-21,53.27,54.46,53.235,54.34,31833,52.0393609054038,53.2018696247098,52.0051694724831,53.0846418546958,32585.7943006351,0.0,1.0
2023-02-22,53.52,53.87,53.355,53.45,319515,52.2835854262664,52.6254997554741,52.1223972424971,52.2152025604249,327070.966166162,0.0,1.0
2023-02-23,53.59,53.8896,52.98,53.67,401329,52.351968292108,52.6446469579097,51.7560604612032,52.430120138784,410819.722956667,0.0,1.0
2023-02-24,53.01,53.16,52.55,52.84,79863,51.7853674037067,51.9319021162243,51.3359942853195,51.6192947295202,81751.6190818214,0.0,1.0
2023-02-27,53.09,53.6201,53.01,53.54,115859,51.8635192503828,52.3813729244198,51.7853674037067,52.3031233879354,118598.860989454,0.0,1.0
2023-02-28,53.07,53.46,53.07,53.07,34784,51.8439812887137,52.2249715412594,51.8439812887137,51.8439812887137,35606.5802454463,0.0,1.0
2023-03-01,52.92,53.23,52.7499,52.89,122221,51.6974465761962,52.0002849820658,51.5312762122013,51.6681396336927,125111.311067694,0.0,1.0
2023-03-02,53.35,53.4799,52.57,52.57,237874,52.1175127520799,52.2444118131201,51.3555322469885,51.3555322469885,243499.300520506,0.0,1.0
2023-03-03,53.98,54.08,53.66,53.76,18978,52.7329585446536,52.8306483529987,52.4203511579495,52.5180409662945,19426.7962252208,0.0,1.0
2023-03-06,53.31,54.21,53.275,54.13,29399,52.0784368287419,52.9576451038472,52.0442453958211,52.8794932571712,30094.2344939016,0.0,1.0
2023-03-07,52.99,53.67,52.96,53.31,30419,51.7658294420377,52.430120138784,51.7365224995342,52.0784368287419,31138.3556947513,0.0,1.0
2023-03-08,53.09,53.13,52.71,53.07,79980,51.8635192503828,51.9025951737208,51.4922979786716,51.8439812887137,81871.3859254482,0.0,1.0
2023-03-09,51.68,53.1201,51.64,53.09,85524,50.4860929527177,51.8929238826946,50.4470170293797,51.8635192503828,87546.491746537,0.0,1.0
2023-03-10,50.59,51.56,50.28,51.54,49340,49.4212740417567,50.3688651827036,49.1184356358871,50.3493272210346,50506.8039705128,0.0,1.0
2023-03-13,49.64,50.4,49.31,49.83,114690,48.4932208624788,49.2356634059011,48.1708444949402,48.6788314983344,117402.216201421,0.0,1.0
2023-03-14,49.95,50.67,49.54,50.61,187724,48.7960592683484,49.4994258884327,48.3955310541338,49.4408120034257,192163.34147873,0.0,1.0
2023-03-15,49.33,49.4,48.53,48.85,24863,48.1903824566092,48.2587653224507,47.4088639898488,47.721471376553,25450.9660948289,0.0,1.0
2023-03-16,50.03,50.11,48.95,48.95,68338,48.8742111150245,48.9523629617005,47.819161184898,47.819161184898,69954.0731604561,0.0,1.0
2023-03-17,49.21,49.7288,48.99,49.66,94266,48.0731546865951,48.5799694122892,47.858237108236,48.5127588241478,96495.2246267605,0.0,1.0
2023-03-20,49.55,50.05,49.31,49.43,247114,48.4053000349683,48.8937490766935,48.1708444949402,48.2880722649542,252957.810222321,0.0,1.0
2023-03-21,50.55,50.89,50.18,50.18,83018,49.3821981184187,49.7143434667918,49.020745827542,49.020745827542,84981.2292668024,0.0,1.0
2023-03-22,49.44,50.83,49.44,50.57,1852821,48.2978412457887,49.6557295817848,48.2978412457887,49.4017360800877,1896636.94850931,0.0,1.0
2023-03-23,49.23,50.3,48.74,49.91,1692347,48.0926926482641,49.1379735975561,47.6140125873734,48.7569833450104,1732368.02146505,0.0,1.0
2023-03-24,49.04,49.15,48.24,48.77,19511190,48.0451177116001,48.1528861240853,47.2613474389802,47.7805952445909,19915213.0991445,0.1413,1.0
2023-03-27,49.45,49.66,48.95,49.5,205298,48.4467999763178,48.6525396728805,47.9569435559304,48.4957856183565,209549.1571159,0.0,1.0
2023-03-28,49.87,50.1633,49.58,49.58,211206,48.8582793694433,49.1456291456425,48.5741626456185,48.5741626456185,215579.495551933,0.0,1.0
2023-03-29,50.425,50.47,49.93,50.22,172335,49.4020199960733,49.4461070739082,48.9170621398897,49.2011788637145,175903.584017227,0.0,1.0
2023-03-30,50.72,51.16,50.65,50.87,193587,49.6910352841019,50.1221089340428,49.6224553852477,49.8379922102181,197595.654505138,0.0,1.0
2023-03-31,51.93,51.93,51.04,51.04,179392,50.8764878214395,50.8764878214395,50.0045433931499,50.0045433931499,183106.7150841,0.0,1.0
2023-04-03,52.01,52.11,51.58,51.85,723740,50.9548648487015,51.052836132779,50.5335883271683,50.7981107941775,738726.665486568,0.0,1.0
2023-04-04,51.48,52.1914,51.12,52.15,152733,50.4356170430908,51.1325847580181,50.0829204204119,51.09202464641,155895.680492663,0.0,1.0
2023-04-05,50.67,51.15,50.36,51.15,111435,49.6420496420632,50.1123118056351,49.3383386614229,50.1123118056351,113742.512460961,0.0,1.0
2023-04-06,50.45,50.63,50.05,50.47,118978,49.4265128170927,49.6028611284322,49.0346276807827,49.4461070739082,121441.707251583,0.0,1.0
2023-04-10,51.21,51.25,50.23,50.23,177457,50.1710945760816,50.2102830897126,49.2109759921222,49.2109759921222,181131.646554356,0.0,1.0
2023-04-11,51.86,52.11,51.4801,51.5,78691,50.8079079225853,51.052836132779,50.4357150143749,50.4552112999063,80320.4742501499,0.0,1.0
2023-04-12,51.03,52.3,50.96,52.3,115445,49.9947462647421,51.2389815725262,49.9261663658879,51.2389815725262,117835.54853552,0.0,1.0
2023-04-13,51.38,51.53,51.0,51.28,91045,50.3376457590133,50.4846026851296,49.9653548795189,50.2396744749358,92930.2916229925,0.0,1.0
2023-04-14,51.54,51.96,51.12,51.44,375009,50.4943998135373,50.9058792066628,50.0829204204119,50.3964285294598,382774.40530778,0.0,1.0
2023-04-17,51.76,51.854,51.3402,51.56,185826,50.7099366385078,50.8020296455406,50.2986531879505,50.5139940703528,189673.945533903,0.0,1.0
2023-04-18,52.19,52.22,51.89,52.0773,107781,51.131213160041,51.1606045452642,50.8372993078085,51.0207995228856,110012.848167585,0.0,1.0
2023-04-19,52.25,52.35,51.6563,51.83,63495,51.1899959304875,51.287967214565,50.6083404169194,50.778516537362,64809.8068713483,0.0,1.0
2023-04-20,52.04,52.56,51.93,51.98,49568,50.9842562339247,51.4937069111277,50.8764878214395,50.9254734634782,50594.4169934483,0.0,1.0
2023-04-21,52.15,52.18,51.75,52.15,53108,51.09202464641,51.1214160316332,50.7001395101,51.09202464641,54207.7206602656,0.0,1.0
2023-04-24,52.23,52.39,51.85,52.16,139947,51.170401673672,51.3271557281959,50.7981107941775,51.1018217748177,142844.917587599,0.0,1.0
2023-04-25,51.09,52.0,51.04,52.0,204977,50.0535290351886,50.9450677202937,50.0045433931499,50.9450677202937,209221.510088485,0.0,1.0
2023-04-26,50.69,51.42,50.6,51.13,134520,49.6616438988787,50.3768342726443,49.5734697432089,50.0927175488196,137305.539339062,0.0,1.0
2023-04-27,51.58,51.58,50.6602,50.93,97973,50.5335883271683,50.5335883271683,49.6324484562236,49.8967749806646,100001.751454549,0.0,1.0
2023-04-28,52.23,52.27,51.55,51.55,322792,51.170401673672,51.209590187303,50.504196941945,50.504196941945,329476.134807721,0.0,1.0
2023-05-01,52.35,52.68,52.18,52.18,255999,51.287967214565,51.6112724520207,51.1214160316332,51.1214160316332,261300.03542418,0.0,1.0
2023-05-02,51.97,52.03,51.15,51.91,68056,50.9156763350705,50.974459105517,50.1123118056351,50.856893564624,69465.25264094,0.0,1.0
2023-05-03,51.67,52.599,51.67,51.97,72503,50.621762482838,51.5319157119179,50.621762482838,50.9156763350705,74004.3377839731,0.0,1.0
2023-05-04,50.45,51.29,50.32,51.29,295231,49.4265128170927,50.2494716033436,49.2991501477919,50.2494716033436,301344.422276322,0.0,1.0
2023-05-05,51.62,51.78,51.13,51.13,76491,50.5727768407993,50.7295308953233,50.0927175488196,50.0927175488196,78074.9182990205,0.0,1.0
2023-05-08,51.8,51.885,51.53,51.77,177301,50.7491251521388,50.8324007436046,50.4846026851296,50.7197337669155,180972.416223276,0.0,1.0
2023-05-09,51.55,51.725,51.37,51.53,95696,50.504196941945,50.6756466890807,50.3278486306056,50.4846026851296,97677.6010451304,0.0,1.0
2023-05-10,51.2,52.04,50.56,52.04,332599,50.1612974476738,50.9842562339247,49.5342812295779,50.9842562339247,339486.210813507,0.0,1.0
2023-05-11,51.16,51.2937,50.89,51.06,52229,50.1221089340428,50.2530965408545,49.8575864670336,50.0241376499654,53310.5189870644,0.0,1.0
2023-05-12,50.97,51.31,50.63,51.27,67661,49.9359634942956,50.2690658601591,49.6028611284322,50.2298773465281,69062.0732769872,0.0,1.0
2023-05-15,51.35,51.42,50.82,50.99,58287,50.3082543737901,50.3768342726443,49.7890065681794,49.9555577511111,59493.9635106745,0.0,1.0
2023-05-16,50.38,50.98,50.38,50.98,142432,49.3579329182384,49.9457606227034,49.3579329182384,49.9457606227034,145381.375105125,0.0,1.0
2023-05-17,51.39,51.526,50.66,50.66,44564,50.3474428874211,50.4806838337665,49.6322525136554,49.6322525136554,45486.7979118791,0.0,1.0
2023-05-18,52.12,52.22,51.37,51.38,42838,51.0626332611867,51.1606045452642,50.3278486306056,50.3376457590133,43725.0571974931,0.0,1.0
2023-05-19,51.18,52.05,51.0,52.05,187859,50.1417031908583,50.9940533623325,49.9653548795189,50.9940533623325,191749.043374197,0.0,1.0
2023-05-22,51.07,51.36,51.0,51.22,97041,50.0339347783731,50.3180515021978,49.9653548795189,50.1808917044893,99050.4522970709,0.0,1.0
2023-05-23,50.46,51.18,50.39,50.81,93732,49.4363099455004,50.1417031908583,49.3677300466462,49.7792094397716,95672.9320051221,0.0,1.0
2023-05-24,50.05,50.36,49.78,50.35,59626,49.0346276807827,49.3383386614229,48.7701052137735,49.3285415330152,60860.690519112,0.0,1.0
2023-05-25,49.88,50.26,49.6753,50.16,94716,48.868076497851,49.2403673773455,48.6675292793444,49.142396093268,96677.3079396272,0.0,1.0
2023-05-26,50.15,50.24,49.8,49.87,94522,49.1325989648602,49.22077312053,48.789699470589,48.8582793694433,96479.2907330276,0.0,1.0
2023-05-30,50.08,50.43,49.8906,50.41,66888,49.064019066006,49.4069185602772,48.8784614539632,49.3873243034617,68273.0665723403,0.0,1.0
2023-05-31,49.26,49.68,48.8,49.68,181895,48.2606545365706,48.672133929696,47.8099866298141,48.672133929696,185661.545332135,0.0,1.0
2023-06-01,49.41,49.6441,48.87,49.22,284958,48.4076114626868,48.6369622387122,47.8785665286684,48.2214660229396,290858.696691797,0.0,1.0
2023-06-02,51.09,51.21,49.99,49.99,152944,50.0535290351886,50.1710945760816,48.9758449103362,48.9758449103362,156111.049722521,0.0,1.0
2023-06-05,50.82,51.0,50.54,50.95,286661,49.7890065681794,49.9653548795189,49.5146869727624,49.9163692374801,292596.961139422,0.0,1.0
2023-06-06,52.2,52.2396,50.83,50.83,228618,51.1410102884487,51.1798069169434,49.7988036965871,49.7988036965871,233352.050197873,0.0,1.0
2023-06-07,52.61,52.91,52.39,52.45,272301,51.5426925531664,51.8366064053989,51.3271557281959,51.3859384986424,277939.605022049,0.0,1.0
2023-06-08,52.56,52.72,52.28,52.46,169631,51.4937069111277,51.6504609656517,51.2193873157107,51.3957356270502,173143.591611838,0.0,1.0
2023-06-09,52.49,52.9,52.38,52.66,464059,51.4251270122734,51.8268092769911,51.3173585997882,51.5916781952052,473668.385965998,0.0,1.0
2023-06-12,53.09,53.1806,52.42,52.65,256524,52.0129547167384,52.1017167001126,51.3565471134192,51.5818810667974,261835.906730699,0.0,1.0
2023-06-13,53.73,53.8,53.39,53.39,185455,52.6399709348343,52.7085508336885,52.3068685689708,52.3068685689708,189295.263143963,0.0,1.0
2023-06-14,53.57,54.1284,53.2,53.88,282004,52.4832168803103,53.030288530599,52.1207231292236,52.7869278609505,287843.527473781,0.0,1.0
2023-06-15,53.96,54.058,53.37,53.44,161590,52.8653048882125,52.9613167466084,52.2872743121553,52.3558542110096,164936.08461046,0.0,1.0
2023-06-16,53.69,54.12,53.4929,54.12,136576,52.6007824212033,53.0220589427365,52.4076810202866,53.0220589427365,139404.113446118,0.0,1.0
2023-06-20,53.36,53.54,53.049,53.45,60936,52.2774771837476,52.4538254950871,51.9727864902666,52.3656513394173,62197.8170172845,0.0,1.0
2023-06-21,53.4,53.64,53.19,53.23,105466,52.3166656973786,52.5517967791645,52.1109260008159,52.1501145144468,107649.910882646,0.0,1.0
2023-06-22,53.22,53.36,52.94,53.27,59913,52.1403173860391,52.2774771837476,51.8659977906221,52.1893030280778,61153.6335000093,0.0,1.0
2023-06-23,52.87,53.11,52.645,52.74,90003,51.7974178917679,52.0325489735539,51.5769825025935,51.6700552224672,91866.7146679575,0.0,1.0
2023-06-26,53.11,53.5,52.81,52.81,153001,52.0325489735539,52.4146369814561,51.7386351213214,51.7386351213214,156169.230035801,0.0,1.0
2023-06-27,54.33,54.44,53.1901,53.1901,182339,53.2860915533253,53.3939779893803,52.1680938400613,52.1680938400613,185911.13705696,0.0595,1.0
2023-06-28,54.43,54.54,54.1158,54.28,73079,53.3841701315571,53.4920565676121,53.0760072387529,53.2370522642094,74510.6641200489,0.0,1.0
2023-06-29,54.56,54.77,54.39,54.51,66644,53.5116722832584,53.7176372975452,53.3449387002644,53.4626329941425,67949.5983745884,0.0,1.0
2023-06-30,55.21,55.33,54.78,54.99,149847,54.149183041765,54.2668773356431,53.7274451553683,53.9334101696551,152782.598097907,0.0,1.0
2023-07-03,55.5321,55.6286,55.17,55.17,117889,54.4650941422495,54.5597399702432,54.1099516104723,54.1099516104723,120198.520538711,0.0,1.0
2023-07-05,55.32,55.3799,55.08,55.29,109692,54.2570694778199,54.3158185461808,54.0216808900637,54.2276459043504,111840.936091851,0.0,1.0
2023-07-06,54.56,54.94,54.175,54.74,213410,53.5116722832584,53.8843708805392,53.1340697570661,53.6882137240756,217590.837721639,0.0,1.0
2023-07-07,55.04,55.48,54.55,54.55,85824,53.982449458771,54.4139952029908,53.5018644254352,53.5018644254352,87505.3467814156,0.0,1.0
2023-07-10,56.05,56.05,54.98,54.98,58570,54.9730430989119,54.9730430989119,53.9236023118319,53.9236023118319,59717.4235760104,0.0,1.0
2023-07-11,56.96,57.07,56.19,56.19,54741,55.8655581608211,55.9734445968761,55.1103531084364,55.1103531084364,55813.4110291,0.0,1.0
2023-07-12,57.35,57.64,57.26,57.64,124788,56.248064615925,56.5324924927972,56.1597938955164,56.5324924927972,127232.676339477,0.0,1.0
2023-07-13,57.52,57.71,57.413,57.71,69608,56.4147981989191,56.6011474975595,56.3098541202111,56.6011474975595,70971.6650209823,0.0,1.0
2023-07-14,57.01,57.61,56.86,57.61,75896,55.914597449937,56.5030689193277,55.7674795825893,56.5030689193277,77382.8509428869,0.0,1.0
2023-07-17,57.15,57.26,56.74,56.81,162490,56.0519074594615,56.1597938955164,55.6497852887112,55.7184402934734,165673.282514358,0.0,1.0
2023-07-18,57.91,57.92,57.2523,57.2523,54227,56.797304654023,56.8071125118462,56.1522418449926,56.1522418449926,55289.3414419723,0.0,1.0
2023-07-19,58.14,58.17,57.8099,57.9527,65737,57.0228853839561,57.0523089574256,56.699127997213,56.839184206928,67024.8296673416,0.0,1.0
2023-07-20,57.32,57.85,57.13,57.85,59020,56.2186410424555,56.7384575070839,56.0322917438151,56.7384575070839,60176.2393624063,0.0,1.0
2023-07-21,57.0,57.65,56.94,57.65,49554,55.9047895921138,56.5423003506204,55.8459424451747,56.5423003506204,50524.7943979106,0.0,1.0
2023-07-24,56.85,57.0121,56.63,56.93,154077,55.7576717247662,55.9166571000799,55.5418988526562,55.8361345873516,157095.466490028,0.0,1.0
2023-07-25,56.57,56.78,56.5085,56.61,75614,55.4830517057172,55.6890167200039,55.4227333801046,55.5222831370099,77095.3263834122,0.0,1.0
2023-07-26,57.08,57.162,56.53,56.53,31715,55.9832524546992,56.0636768888493,55.4438202744245,55.4438202744245,32336.3170345428,0.0,1.0
2023-07-27,56.35,57.48,56.1813,57.3172,111134,55.2672788336073,56.3755667676264,55.1018202721302,56.215894842265,113311.185789591,0.0,1.0
2023-07-28,56.98,57.11,56.82,56.89,556041,55.8851738764675,56.0126760281688,55.7282481512966,55.7969031560589,566934.197074072,0.0,1.0
2023-07-31,57.41,57.44,57.0956,57.11,58104,56.3069117628641,56.3363353363336,55.9985527129034,56.0126760281688,59242.2943394316,0.0,1.0
2023-08-01,56.99,57.06,56.6441,56.96,267879,55.8949817342906,55.9636367390529,55.5557279321869,55.8655581608211,273126.920097629,0.0,1.0
2023-08-02,56.07,56.5,55.91,56.33,69094,54.9926588145583,55.4143967009549,54.8357330893874,55.2476631179609,70447.5954338546,0.0,1.0
2023-08-03,55.85,56.03,55.665,55.75,48603,54.7768859424484,54.9534273832656,54.5954405727196,54.6788073642166,49555.1637026606,0.0,1.0
2023-08-04,55.93,56.52,55.82,56.27,109414,54.8553488050338,55.4340124166013,54.7474623689788,55.1888159710218,111557.489894922,0.0,1.0
2023-08-07,56.23,56.27,55.91,56.15,114548,55.1495845397291,55.1888159710218,54.8357330893874,55.0711216771437,116792.068222381,0.0,1.0
2023-08-08,55.98,56.01,55.36,55.62,51908,54.9043880941497,54.9338116676192,54.2963009091127,54.5513052125153,52924.910756079,0.0,1.0
2023-08-09,55.48,56.17,55.41,56.09,109669,54.4139952029908,55.0907373927901,54.3453401982285,55.0122745302046,111817.485507213,0.0,1.0
2023-08-10,55.65,56.49,55.49,56.16,75072,54.5807287859848,55.4045888431317,54.423803060814,55.0809295349669,76542.7082584643,0.0,1.0
2023-08-11,55.4,55.64,55.17,55.33,602957,54.3355323404054,54.5709209281616,54.1099516104723,54.2668773356431,614769.311373066,0.0,1.0
2023-08-14,55.72,55.73,55.12,55.21,99652,54.6493837907471,54.6591916485702,54.0609123213564,54.149183041765,101604.246102042,0.0,1.0
2023-08-15,55.07,55.45,55.06,55.45,144029,54.0118730322405,54.3845716295213,54.0020651744173,54.3845716295213,146850.619775127,0.0,1.0
2023-08-16,54.44,55.2737,54.44,54.96,67556,53.3939779893803,54.2116590960986,53.3939779893803,53.9039865961855,68879.4650350172,0.0,1.0
2023-08-17,53.59,54.64,53.59,54.64,67015,52.5603100744102,53.5901351458438,52.5603100744102,53.5901351458438,68327.8665007058,0.0,1.0
2023-08-18,53.9,53.97,53.03,53.17,185609,52.8643536669287,52.9330086716909,52.0110700363122,52.1483800458367,189245.198438103,0.0,1.0
2023-08-21,53.69,54.0,53.3873,53.96,57155,52.6583886526419,52.9624322451605,52.3615047963344,52.9232008138678,58274.7028254546,0.0,1.0
2023-08-22,53.15,53.63,53.07,53.63,53343,52.1287643301903,52.5995415057029,52.0503014676049,52.5995415057029,54388.0233193636,0.0,1.0
2023-08-23,53.7584,53.8219,52.9882,53.05,60830,52.7254744001525,52.7877542973297,51.9700731906113,52.0306857519586,62021.698414354,0.0,1.0
2023-08-24,52.82,53.72,52.82,53.6,32026,51.8051050220255,52.6878122261115,51.8051050220255,52.5701179322333,32653.4097224741,0.0,1.0
2023-08-25,52.74,53.15,52.32,53.03,51896,51.7266421594401,52.1287643301903,51.3147121308666,52.0110700363122,52912.6756684418,0.0,1.0
2023-08-28,53.24,53.3276,52.92,52.99,78148,52.2170350505989,52.30295188513,51.9031836002573,51.9718386050195,79678.9690561391,0.0,1.0
2023-08-29,54.13,54.13,53.16,53.16,31911,53.0899343968618,53.0899343968618,52.1385721880135,52.1385721880135,32536.1567992841,0.0,1.0
2023-08-30,54.4,54.599,54.06,54.06,27628,53.3547465580876,53.5499229287688,53.0212793920995,53.0212793920995,28169.2501034321,0.0,1.0
2023-08-31,54.4,54.7,54.38,54.47,25316,53.3547465580876,53.6489822927829,53.3351308424412,53.4234015628498,25811.9565519938,0.0,1.0
2023-09-01,54.71,54.86,54.5,54.6,57190,53.6587901506061,53.8059080179538,53.4528251363194,53.5509037145511,58310.3884977298,0.0,1.0
2023-09-05,53.8,54.2,53.7475,54.2,43899,52.7662750886969,53.158589401624,52.7147838351252,53.158589401624,44759.0093488694,0.0,1.0
2023-09-06,53.49,54.01,53.2,53.64,78132,52.4622314961784,52.9722401029836,52.1778036193062,52.6093493635261,79662.6556059561,0.0,1.0
2023-09-07,53.11,53.205,52.84,53.1,138140,52.0895328988976,52.1827075482178,51.8247207376718,52.0797250410745,140846.25051716,0.0,1.0
2023-09-08,53.12,53.3098,52.99,53.05,502156,52.0993407567208,52.2854938982047,51.9718386050195,52.0306857519586,511993.555629761,0.0,1.0
2023-09-11,53.27,53.5772,53.17,53.4,110189,52.2464586240685,52.5477560163965,52.1483800458367,52.3739607757698,112347.67263816,0.0,1.0
2023-09-12,53.12,53.53,53.04,53.08,71546,52.0993407567208,52.5014629274711,52.0208778941354,52.0601093254281,72947.6316743938,0.0,1.0
2023-09-13,52.64,53.02,52.51,53.0051,52138,51.6285635812083,52.001262178489,51.501061429507,51.9866484703325,53159.4166024591,0.0,1.0
2023-09-14,53.5,53.5247,52.845,53.06,46935,52.4720393540016,52.4962647628248,51.8296246665834,52.0404936097817,47854.4865210867,0.0,1.0
2023-09-15,52.85,53.35,52.76,53.28,36251,51.834528595495,52.3249214866539,51.7462578750864,52.2562664818917,36961.1801614129,0.0,1.0
2023-09-18,52.39,52.732,52.35,52.73,55334,51.3833671356288,51.7187958731815,51.3441357043361,51.7168343016169,56418.0282765061,0.0,1.0
2023-09-19,52.36,52.4492,51.97,52.28,264126,51.3539435621593,51.441429653942,50.9714371070554,51.2754806995739,269300.396439087,0.0,1.0
2023-09-20,52.06,52.88,52.02,52.88,45364,51.059707827464,51.8639521689645,51.0204763961712,51.8639521689645,46252.709631247,0.0,1.0
2023-09-21,50.96,51.7,50.96,51.53,105690,49.9808434669144,50.7066249458296,49.9808434669144,50.5398913628355,107760.534364838,0.0,1.0
2023-09-22,50.49,51.32,50.45,51.2,112521,49.5730327386267,50.3879588066215,49.5337591931811,50.2701381702849,114602.334699876,0.0542,1.0
2023-09-25,50.55,50.751,50.3319,50.39,45652,49.631943056795,49.8292926226588,49.4178040502532,49.4748488750128,46496.438742268,0.0,1.0
2023-09-26,49.94,50.63,49.92,50.29,90700,49.0330214887505,49.710490147686,49.0133847160278,49.376665011399,92377.7051153008,0.0,1.0
2023-09-27,50.28,50.52,49.88,50.22,113350,49.3668466250376,49.6024878977108,48.9741111705823,49.3079363068693,115446.668961624,0.0,1.0
2023-09-28,50.95,51.12,50.0301,50.21,48000,50.0246785112503,50.1915910793938,49.1214851498666,49.2981179205079,48887.8704028052,0.0,1.0
2023-09-29,51.01,51.63,50.91,51.52,213999,50.0835888294186,50.6923287838244,49.9854049658048,50.5843265338492,217957.403715207,0.0,1.0
2023-10-02,50.71,51.18,50.53,51.18,178566,49.7890372385771,50.2505013975621,49.6123062840722,50.2505013975621,181868.988882236,0.0,1.0
2023-10-03,49.35,50.37,49.15,50.3059,159882,48.4537366934289,49.4552121022901,48.2573689662012,49.3922762457136,162839.385327944,0.0,1.0
2023-10-04,49.73,49.82,49.16,49.41,187132,48.8268353751615,48.9152008524139,48.2671873525626,48.5126470115972,190593.436754536,0.0,1.0
2023-10-05,49.07,49.63,48.84,49.62,69574,48.1788218753102,48.7286515115477,47.9529989889983,48.7188331251863,70860.931154266,0.0,1.0
2023-10-06,49.61,49.93,48.47,48.71,73296,48.7090147388249,49.0232031023892,47.5897186936271,47.8253599663003,74651.7781050835,0.0,1.0
2023-10-09,49.78,49.87,48.81,49.08,194841,48.8759273069684,48.9642927842209,47.9235438299142,48.1886402616715,198445.032440687,0.0,1.0
2023-10-10,50.45,50.88,49.96,49.96,79231,49.5337591931811,49.9559498067206,49.0526582614733,49.0526582614733,80696.5595809305,0.0,1.0
2023-10-11,50.45,50.86,50.076,50.67,88529,49.5337591931811,49.9363130339979,49.1665515432654,49.7497636931316,90166.5474768739,0.0,1.0
2023-10-12,49.38,50.49,49.09,50.49,92292,48.4831918525131,49.5730327386267,48.1984586480329,49.5730327386267,93999.1528169937,0.0,1.0
2023-10-13,48.89,49.52,48.79,49.44,459244,48.0020909208053,48.6206492615724,47.9039070571914,48.5421021706814,467738.774068039,0.0,1.0
2023-10-16,49.94,50.0499,49.2125,49.31,78053,49.0330214887505,49.1409255548622,48.3187338809599,48.4144631479834,79496.7697614616,0.0,1.0
2023-10-17,50.51,50.8999,49.68,49.68,107006,49.5926695113494,49.9754883955798,48.7777434433546,48.7777434433546,108985.322090054,0.0,1.0
2023-10-18,49.29,50.0,49.25,49.77,33120,48.3948263752606,49.0919318069189,48.3555528298151,48.866108920607,33732.6305779356,0.0,1.0
2023-10-19,48.59,49.509,48.469,49.31,45625,47.7075393299638,48.6098490365749,47.588736854991,48.4144631479834,46468.9393151664,0.0,1.0
2023-10-20,48.4,48.7641,48.28,48.5,104529,47.5209899890975,47.8784774365154,47.4031693527608,47.6191738527113,106462.504277809,0.0,1.0
2023-10-23,48.18,48.76,47.82,48.13,139504,47.304985489147,47.8744518981073,46.9515235801372,47.2558935573401,142084.447347353,0.0,1.0
2023-10-24,48.42,48.83,48.22,48.42,233113,47.5406267618202,47.943180602637,47.3442590345925,47.5406267618202,237424.961108524,0.0,1.0
2023-10-25,47.62,48.06,47.5101,48.02,68977,46.7551558529095,47.1871648528104,46.6472517867979,47.1478913073649,70252.8882661312,0.0,1.0
2023-10-26,47.3,47.8261,47.05,47.74,168058,46.4409674893452,46.9575127958176,46.1955078303106,46.8729764892461,171166.619253222,0.0,1.0
2023-10-27,46.79,47.69,46.74,47.57,1049057,45.9402297849147,46.8238845574392,45.8911378531078,46.7060639211026,1068461.72210741,0.0,1.0
2023-10-30,47.42,47.59,46.91,47.22,87860,46.5587881256818,46.7257006938254,46.0580504212513,46.3624203984542,89485.1727831348,0.0,1.0
2023-10-31,47.87,47.9529,47.32,47.32,46366,47.0006155119441,47.08200993488,46.460604262068,46.460604262068,47223.6458145097,0.0,1.0
2023-11-01,47.96,47.99,47.32,47.89,262916,47.0889809891966,47.1184361482807,46.460604262068,47.0202522846669,267779.236142165,0.0,1.0
2023-11-02,49.18,49.2201,48.41,48.41,116611,48.2868241252854,48.3261958545945,47.5308083754588,47.5308083754588,118767.988657115,0.0,1.0
2023-11-03,50.8794,51.1,49.77,49.77,169884,49.9553607035389,50.1719543066711,48.866108920607,48.866108920607,173026.395323128,0.0,1.0
2023-11-06,50.36,50.95,50.16,50.95,64360,49.4453937159287,50.0246785112503,49.249025988701,50.0246785112503,65550.4862317613,0.0,1.0
2023-11-07,50.52,50.6699,50.1,50.24,145866,49.6024878977108,49.749665509268,49.1901156705327,49.3275730795921,148564.127170325,0.0,1.0
2023-11-08,50.15,50.71,50.14,50.59,86586,49.2392076023396,49.7890372385771,49.2293892159782,49.6712166022405,88187.6072228603,0.0,1.0
2023-11-09,49.45,50.41,49.37,50.41,115354,48.5519205570427,49.4944856477356,48.4733734661517,49.4944856477356,117487.737550942,0.0,1.0
2023-11-10,49.97,49.98,49.16,49.57,229842,49.0624766478347,49.0722950341961,48.2671873525626,48.6697411933794,234093.456440032,0.0,1.0
2023-11-13,49.74,49.97,49.46,49.71,89433,48.8366537615229,49.0624766478347,48.5617389434041,48.8071986024387,91087.2690361266,0.0,1.0
2023-11-14,51.96,52.245,50.96,50.96,82623,51.0163355337501,51.2961595450495,50.0344968976117,50.0344968976117,84151.3024227286,0.0,1.0
2023-11-15,52.52,53.125,52.15,52.15,179338,51.5661651699876,52.1601775448513,51.2028848746164,51.2028848746164,182655.268797881,0.0,1.0
2023-11-16,51.82,52.44,51.6379,52.44,50310,50.8788781246907,51.4876180790965,50.7000853090499,51.4876180790965,51240.5991659402,0.0,1.0
2023-11-17,52.61,52.68,52.25,52.25,324800,51.65453064724,51.7232593517697,51.3010687382302,51.3010687382302,330807.923058982,0.0,1.0
2023-11-20,53.0,53.17,52.54,52.68,87290,52.037447715334,52.2043602834775,51.5858019427103,51.7232593517697,88904.6293221014,0.0,1.0
2023-11-21,52.55,52.77,52.4241,52.77,60439,51.5956203290717,51.8116248290222,51.4720068447819,51.8116248290222,61556.9583182322,0.0,1.0
2023-11-22,52.88,53.2374,52.71,52.92,34962,51.9196270789974,52.2705362075532,51.7527145108539,51.9589006244429,35608.7026046432,0.0,1.0
2023-11-24,53.04,53.1107,52.8,52.8,22099,52.0767212607795,52.1461372523545,51.8410799881063,51.8410799881063,22507.7718339915,0.0,1.0
2023-11-27,52.95,53.08,52.69,52.84,93705,51.9883557835271,52.1159948062251,51.7330777381311,51.8803535335518,95438.2895019763,0.0,1.0
2023-11-28,53.01,53.16,52.615,52.87,46814,52.0472661016954,52.1945418971161,51.6594398404207,51.909808692636,47679.9326049359,0.0,1.0
2023-11-29,53.18,53.81,53.18,53.34,35749,52.2141786698389,52.8327370106061,52.2141786698389,52.371272851621,36410.2599797892,0.0,1.0
2023-11-30,53.4,53.4254,53.0,53.38,18310,52.4301831697893,52.4551218711473,52.037447715334,52.4105463970666,18648.6855640701,0.0,1.0
2023-12-01,55.11,55.14,53.35,53.35,46605,54.109127237586,54.1385823966701,52.3810912379824,52.3810912379824,47467.0666692236,0.0,1.0
2023-12-04,55.3,55.745,54.83,54.83,107850,54.2956765784523,54.7325947715338,53.8342124194672,53.8342124194672,109844.933811303,0.0,1.0
2023-12-05,54.34,54.92,54.23,54.92,35791,53.3531114877594,53.9225778967197,53.2451092377842,53.9225778967197,36453.0368663917,0.0,1.0
2023-12-06,54.72,55.33,54.67,54.93,58523,53.726210169492,54.3251317375364,53.6771182376851,53.9323962830811,59605.5174913202,0.0,1.0
2023-12-07,55.28,55.282,54.76,54.83,15704,54.2760398057295,54.2780034830018,53.7654837149375,53.8342124194672,15994.4816001178,0.0,1.0
2023-12-08,55.64,55.82,55.06,55.06,102949,54.6295017147393,54.8062326692442,54.060035305779,54.060035305779,104853.278543717,0.0,1.0
2023-12-11,56.46,56.62,55.87,55.87,35113,55.4346093963728,55.5917035781549,54.8553246010511,54.8553246010511,35762.495696952,0.0,1.0
2023-12-12,56.11,56.325,56.05,56.2069,47693,55.0909658737243,55.3020611804941,55.032055555556,55.1861060375661,48575.1917316873,0.0,1.0
2023-12-13,57.46,57.56,55.67,56.24,62906,56.4164480325111,56.514631896125,54.6589568738235,55.2186048964223,64069.5911574764,0.0,1.0
2023-12-14,59.05,59.264,58.3,58.3,57116,57.9775714639712,58.1876849321048,57.2411924868674,57.2411924868674,58172.4917901379,0.0,1.0
2023-12-15,58.52,58.96,58.386,58.57,152237,57.4571969868178,57.8892059867187,57.3256306095753,57.5062889186247,155052.973468997,0.0,1.0
2023-12-18,58.5,58.67,58.25,58.61,45360,57.4375602140951,57.6044727822386,57.1921005550605,57.5455624640703,46199.0375306509,0.0,1.0
2023-12-19,59.3701,59.406,58.85,58.85,23919,58.2918580113991,58.3271060184364,57.7812037367435,57.7812037367435,24361.4369200979,0.0,1.0
2023-12-20,58.26,59.5024,58.24,59.09,43063,57.2019189414219,58.4217552629602,57.1822821686991,58.0168450094167,43859.5492324166,0.0,1.0
2023-12-21,59.38,59.41,58.8,58.89,90257,58.3015782138968,58.331033372981,57.7321118049366,57.820477282189,91926.5108113748,0.0,1.0
2023-12-22,59.08,59.24,58.8686,59.11,59687,58.1625498630196,58.3200652316399,57.9544326822302,58.1920839946359,60628.4966581575,0.1584,1.0
2023-12-26,59.36,59.45,59.1152,59.14,42317,58.438201758105,58.5268041529539,58.1972032441161,58.2216181262522,42984.5040475019,0.0,1.0
2023-12-27,59.38,59.51,59.21,59.42,53362,58.4578911791826,58.5858724161865,58.2905311000236,58.4972700213376,54203.7267524351,0.0,1.0
2023-12-28,59.42,59.51,59.24,59.24,18406,58.4972700213376,58.5858724161865,58.3200652316399,58.3200652316399,18696.3343691264,0.0,1.0
2023-12-29,58.98,59.464,58.89,59.37,45506,58.064102757632,58.5405867477082,57.9755003627831,58.4480464686438,46223.8070086637,0.0,1.0
2024-01-02,58.41,58.9,58.15,58.56,246264,57.5029542569224,57.9853450733219,57.2469917829146,57.6506249150039,250148.543251034,0.0,1.0
2024-01-03,56.63,57.77,56.63,57.77,55129,55.7505957810224,56.8728927824415,55.7505957810224,56.8728927824415,55998.5992304448,0.0,1.0
2024-01-04,56.63,57.01,56.5037,56.6,32373,55.7505957810224,56.1246947814954,55.6262570869178,55.7210616494061,32883.6484044185,0.0,1.0
2024-01-05,56.93,57.405,56.755,56.7762,130947,56.0459370971853,56.5135608477766,55.8736546627569,55.8945254490991,133012.544639465,0.0,1.0
2024-01-08,57.84,57.8844,56.94,57.04,64651,56.9418057562129,56.985516271005,56.0557818077241,56.1542289131117,65670.7982885139,0.0,1.0
2024-01-09,57.58,57.8018,57.25,57.25,28550,56.685843282205,56.9041989619548,56.3609678344258,56.3609678344258,29000.3447918373,0.0,1.0
2024-01-10,57.82,57.96,57.42,57.72,253317,56.9221163351353,57.059942282678,56.5283279135848,56.8236692297477,257312.796554601,0.0,1.0
2024-01-11,57.75,57.76,57.03,57.64,50775,56.853203361364,56.8630480719027,56.144384202573,56.7449115454376,51575.9196779523,0.0,1.0
2024-01-12,56.89,57.925,56.83,57.91,501497,56.0065582550302,57.0254857957924,55.9474899917977,57.0107187299842,509407.562594468,0.0,1.0
2024-01-16,56.79,56.79,56.17,56.49,30724,55.9081111496426,55.9081111496426,55.2977390962392,55.6127698334797,31208.6372463891,0.0,1.0
2024-01-17,56.49,56.5,56.13,56.23,33289,55.6127698334797,55.6226145440184,55.2583602540842,55.3568073594718,33814.0972951129,0.0,1.0
2024-01-18,57.11,57.14,56.4288,56.84,38341,56.2231418868831,56.2526760184994,55.5525202049824,55.9573347023364,38945.7870285056,0.0,1.0
2024-01-19,57.4,57.53,56.66,56.66,40434,56.5086384925072,56.6366197295112,55.7801299126387,55.7801299126387,41071.8017973083,0.0,1.0
2024-01-22,57.85,58.05,57.62,57.68,36139,56.9516504667516,57.1485446775269,56.72522212436,56.7842903875926,36709.0529048059,0.0,1.0
2024-01-23,57.7137,58.15,57.4975,58.15,48358,56.8174670621083,57.2469917829146,56.6046244202602,57.2469917829146,49120.794166153,0.0,1.0
2024-01-24,57.23,58.27,57.19,58.27,87970,56.3412784133482,57.3651283093797,56.3018995711932,57.3651283093797,89357.629819192,0.0,1.0
2024-01-25,58.12,58.12,57.5794,57.77,24281,57.2174576512983,57.2174576512983,56.6852525995727,56.8728927824415,24664.0060206866,0.0,1.0
2024-01-26,58.25,58.47,58.15,58.32,31221,57.3454388883022,57.562022520155,57.2469917829146,57.4143518620736,31713.4768737637,0.0,1.0
2024-01-29,58.75,58.79,58.07,58.23,125220,57.8376744152404,57.8770532573955,57.1682340986044,57.3257494672247,127195.207524829,0.0,1.0
2024-01-30,58.48,58.7999,58.48,58.53,54909,57.5718672306938,57.8867995208289,57.5718672306938,57.6210907833876,55775.1289728545,0.0,1.0
2024-01-31,57.56,58.5399,57.56,58.26,51177,56.6661538611275,57.630837046821,56.6661538611275,57.355283598841,51984.2607850038,0.0,1.0
2024-02-01,58.6,58.64,57.4367,57.92,120199,57.690003757159,57.729382599314,56.5447685801845,57.020563440523,122095.006782278,0.0,1.0
2024-02-02,58.69,58.97,57.95,58.17,33793,57.7786061520078,58.0542580470932,57.0500975721393,57.2666812039921,34326.0473397744,0.0,1.0
2024-02-05,57.95,58.24,57.605,58.24,31739,57.0500975721393,57.3355941777634,56.7104550585519,57.3355941777634,32239.6477529991,0.0,1.0
2024-02-06,58.57,58.6199,57.99,57.99,114173,57.6604696255427,57.7095947311311,57.0894764142943,57.0894764142943,115973.953272099,0.0,1.0
2024-02-07,58.69,58.8899,58.37,58.79,36110,57.7786061520078,57.9754019156777,57.4635754147674,57.8770532573955,36679.5954617599,0.0,1.0
2024-02-08,59.37,59.38,58.89,58.89,103437,58.4480464686438,58.4578911791826,57.9755003627831,57.9755003627831,105068.604701691,0.0,1.0
2024-02-09,59.41,59.5581,59.0322,59.26,117157,58.4874253107989,58.633225473878,58.1154921466443,58.3397546527174,119005.022584143,0.0,1.0
2024-02-12,60.19,60.35,59.43,59.43,32291,59.2553127328225,59.4128281014427,58.5071147318764,58.5071147318764,32800.3549447712,0.0,1.0
2024-02-13,58.63,58.8836,58.2408,58.69,50318,57.7195378887752,57.9691997480383,57.3363817546065,57.7786061520078,51111.7110065034,0.0,1.0
2024-02-14,59.71,59.74,58.975,59.33,156640,58.7827666269618,58.8123007585781,58.0591804023626,58.4086676264887,159110.823404322,0.0,1.0
2024-02-15,60.44,60.4901,59.95,59.95,57215,59.5014304962916,59.5507524960908,59.0190396798921,59.0190396798921,58117.5035819605,0.0,1.0
2024-02-16,59.95,60.46,59.8846,60.11,29345,59.0190396798921,59.5211199173691,58.9546552729686,59.1765550485124,29807.885040857,0.0,1.0
2024-02-20,59.56,59.6,59.3,59.51,47172,58.6350959688803,58.6744748110354,58.3791334948724,58.5858724161865,47916.0863229615,0.0,1.0
2024-02-21,59.5,59.7255,59.19,59.4,68508,58.5760277056477,58.7980259282969,58.270841678946,58.4775806002601,69588.638213632,0.0,1.0
2024-02-22,60.41,60.5318,59.995,60.02,36739,59.4718963646753,59.5918049390374,59.0633408773166,59.0879526536635,37318.5172436887,0.0,1.0
2024-02-23,60.74,61.04,60.34,60.54,104320,59.7967718124545,60.0921131286174,59.4029833909039,59.5998776016792,105965.533053747,0.0,1.0
2024-02-26,60.59,60.99,60.53,60.67,71376,59.6491011543731,60.0428895759236,59.5900328911405,59.7278588386832,72501.8777534914,0.0,1.0
2024-02-27,61.3,61.39,61.09,61.185,46414,60.3480756026253,60.4366779974742,60.1413366813113,60.2348614314295,47146.1297081729,0.0,1.0
2024-02-28,61.32,61.535,60.98,60.98,26073,60.3677650237028,60.5794263002863,60.0330448653849,60.0330448653849,26484.2728461497,0.0,1.0
2024-02-29,61.68,61.81,61.34,61.6,35282,60.7221746030984,60.8501558401023,60.3874544447804,60.6434169187882,35838.5346741017,0.0,1.0
2024-03-01,61.99,62.01,61.345,61.81,26045,61.0273606298001,61.0470500508776,60.3923768000498,60.8501558401023,26455.8311770018,0.0,1.0
2024-03-04,61.89,62.39,61.85,62.17,40217,60.9289135244124,61.4211490513506,60.8895346822574,61.2045654194978,40851.3788614123,0.0,1.0
2024-03-05,61.81,62.1764,61.65,61.65,27506,60.8501558401023,61.2108660342426,60.6926404714821,60.6926404714821,27939.8768421813,0.0,1.0
2024-03-06,61.82,62.14,61.57,62.07,214779,60.8600005506411,61.1750312878815,60.613882787172,61.1061183141102,218166.902068162,0.0,1.0
2024-03-07,62.1882,62.2699,62.01,62.01,21107,61.2224827926784,61.3029140777801,61.0470500508776,61.0470500508776,21439.9396679968,0.0,1.0
2024-03-08,61.8,62.7,61.62,62.41,75773,60.8403111295635,61.7263350780523,60.6631063398658,61.4408384724282,76968.2355836039,0.0,1.0
2024-03-11,61.69,61.79,61.36,61.59,52388,60.7320193136371,60.8304664190248,60.4071438658579,60.6335722082495,53214.3629756488,0.0,1.0
2024-03-12,61.99,62.0524,61.64,61.8,21422,61.0273606298001,61.0887916235619,60.6827957609433,60.8403111295635,21759.9084459103,0.0,1.0
2024-03-13,62.64,62.85,61.99,61.99,24536,61.6672668148197,61.8740057361338,61.0273606298001,61.0273606298001,24923.0283647118,0.0,1.0
2024-03-14,61.91,62.66,61.54,62.62,22946,60.9486029454899,61.6869562358973,60.5843486555557,61.6475773937422,23307.9478666725,0.0,1.0
2024-03-15,61.73,62.095,61.665,61.75,30063,60.7713981557922,61.1307300904571,60.7074075372902,60.7910875768697,30537.21069972,0.0,1.0
2024-03-18,61.6645,61.95,61.4399,61.88,32079,60.7069153017633,60.987981787645,60.4858031030626,60.9190688138737,32585.010878366,0.0,1.0
2024-03-19,62.19,62.19,61.593,61.77,81964,61.2242548405753,61.2242548405753,60.6365256214111,60.8107769979472,83256.8917869757,0.0,1.0
2024-03-20,63.33,63.35,62.11,62.11,48116,62.3465518419945,62.366241263072,61.1454971562652,61.1454971562652,48874.9768828036,0.0,1.0
2024-03-21,63.93,64.04,63.62,63.62,19082,63.0316452483871,63.1400995105069,62.7260014187766,62.7260014187766,19353.965062989,0.0959,1.0
2024-03-22,63.36,63.6619,63.33,63.63,22221,62.4696549810387,62.7673126331659,62.4400765459151,62.7358608971511,22537.7034726275,0.0,1.0
2024-03-25,63.02,63.54,63.02,63.39,41300,62.1344327163046,62.6471255917803,62.1344327163046,62.4992334161623,41888.6257782961,0.0,1.0
2024-03-26,63.12,63.4893,63.1,63.43,19862,62.2330275000499,62.5971380364214,62.2133085433009,62.5386713296605,20145.0819663079,0.0,1.0
2024-03-27,64.15,64.1595,63.48,63.48,153735,63.2485537726268,63.2579202770826,62.5879687215331,62.5879687215331,155926.098886836,0.0,1.0
2024-03-28,64.5371,64.6429,64.31,64.31,25944,63.630214180505,63.7345274617075,63.4063054266193,63.4063054266193,26313.7653073151,0.0,1.0
2024-04-01,64.09,64.51,64.02,64.49,164942,63.1893969023796,63.60349499411,63.1203805537579,63.5837760373609,167292.825983625,0.0,1.0
2024-04-02,62.64,63.31,62.41,63.31,24931,61.7597725380724,62.4203575891661,61.5330045354581,62.4203575891661,25286.3275854407,0.0,1.0
2024-04-03,62.53,62.77,62.35,62.42,30886,61.6513182759525,61.8879457569413,61.4738476652109,61.5428640138327,31326.2008665485,0.0,1.0
2024-04-04,61.38,63.05,61.31,63.03,55457,60.5174782628813,62.1640111514282,60.4484619142595,62.1442921946792,56247.3975735342,0.0,1.0
2024-04-05,61.86,62.1,61.44,61.44,37146,60.9907332248588,61.2273607058476,60.5766351331285,60.5766351331285,37675.4211419028,0.0,1.0
2024-04-08,62.05,62.325,62.01,62.01,22480,61.178063313975,61.4491989692746,61.1386254004768,61.1386254004768,22800.394854627,0.0,1.0
2024-04-09,62.1744,62.32,61.57,62.32,27033,61.3007152249541,61.4442692300873,60.7048083519974,61.4442692300873,27418.2862146411,0.0,1.0
2024-04-10,60.72,61.31,60.475,60.99,33581,59.8667526901621,60.4484619142595,59.6251954699861,60.1329586062745,34059.6111927593,0.0,1.0
2024-04-11,61.09,61.2,60.42,60.81,43371,60.2315533900198,60.3400076521397,59.5709683389261,59.9554879955329,43989.1425818518,0.0,1.0
2024-04-12,59.89,60.51,59.73,60.51,326439,59.0484159850759,59.6597036442969,58.8906643310834,59.6597036442969,331091.552310925,0.0,1.0
2024-04-15,59.13,60.49,59.02,60.45,41801,58.2990956286114,59.6399846875479,58.1906413664916,59.6005467740497,42396.7662508125,0.0,1.0
2024-04-16,58.87,59.185,58.495,58.88,26772,58.0427491908736,58.3533227596714,57.6730187518286,58.0526086692481,27153.5663277613,0.0,1.0
2024-04-17,58.59,59.43,58.51,59.43,39991,57.7666837963867,58.5948799798474,57.6878079693904,58.5948799798474,40560.9693341365,0.0,1.0
2024-04-18,58.61,59.3671,58.5,59.0,34269,57.7864027531357,58.5328638608716,57.6779484910159,58.1709224097425,34757.4168715842,0.0,1.0
2024-04-19,58.43,58.95,58.1903,58.44,19126,57.6089321423941,58.1216250178698,57.3726004457566,57.6187916207687,19398.5921703557,0.0,1.0
2024-04-22,59.06,59.39,58.58,58.75,34698,58.2300792799897,58.5554420663493,57.7568243180121,57.9244354503792,35192.5311684096,0.0,1.0
2024-04-23,59.93,60.145,59.23,59.23,46068,59.087853898574,59.2998326836265,58.3976904123568,58.3976904123568,46724.581412943,0.0,1.0
2024-04-24,59.75,60.13,59.35,59.74,33318,58.9103832878324,59.2850434660647,58.5160041528511,58.9005238094579,33792.8628009993,0.0,1.0
2024-04-25,59.125,59.25,58.31,58.98,28685,58.2941658894242,58.4174093691058,57.4906184018998,58.1512034529934,29093.8312457729,0.0,1.0
2024-04-26,59.47,59.8544,59.06,59.18,49110,58.6343178933455,59.0133162420626,58.2300792799897,58.3483930204841,49809.9373358867,0.0,1.0
2024-04-29,59.83,59.91,59.59,59.72,43144,58.9892591148287,59.068134941825,58.7526316338399,58.8808048527088,43758.9072779372,0.0,1.0
2024-04-30,58.49,59.42,58.47,59.42,43509,57.6680890126413,58.5850205014729,57.6483700558923,58.5850205014729,44129.1094185929,0.0,1.0
2024-05-01,58.3,59.1961,58.0,58.4699,98731,57.4807589235252,58.3642667806671,57.1849745722892,57.6482714611085,100138.157668691,0.0,1.0
2024-05-02,59.2,59.26,58.58,58.93,34022,58.3681119772332,58.4272688474803,57.7568243180121,58.1019060611208,34506.8965188665,0.0,1.0
2024-05-03,59.78,60.36,59.78,60.02,22231,58.939961722956,59.5118114686789,58.939961722956,59.1765892039448,22547.8459970291,0.0,1.0
2024-05-06,60.754,60.755,60.22,60.22,26747,59.9002749166355,59.901260864473,59.3737787714355,59.3737787714355,27128.2100167575,0.0,1.0
2024-05-07,60.56,61.19,60.53,60.95,41495,59.7090010361696,60.3301481737651,59.679422601046,60.0935206927764,42086.4050041258,0.0,1.0
2024-05-08,60.32,60.4592,60.06,60.06,26462,59.4723735551808,59.6096174941543,59.216027117443,59.216027117443,26839.1480713141,0.0,1.0
2024-05-09,61.07,61.07,60.19,60.36,18738,60.2118344332708,60.2118344332708,59.3442003363119,59.5118114686789,19005.0622235765,0.0,1.0
2024-05-10,61.05,61.37,60.8744,61.29,20087,60.1921154765217,60.5076187845067,60.0189830362649,60.4287429575105,20373.2887653422,0.0,1.0
2024-05-13,61.38,61.95,61.34,61.515,21015,60.5174782628813,61.0794685302296,60.4780403493831,60.6505812209375,21314.5150298037,0.0,1.0
2024-05-14,61.77,62.085,61.62,61.87,17352,60.901997919488,61.2125714882858,60.75410574387,61.0005927032334,17599.3083415253,0.0,1.0
2024-05-15,61.89,62.27,61.69,62.26,99106,61.0203116599824,61.3949718382147,60.8231220924918,61.3851123598401,100518.502333748,0.0,1.0
2024-05-16,61.52,61.87,61.51,61.8,19559,60.6555109601247,61.0005927032334,60.6456514817502,60.9315763546116,19837.7634769417,0.0,1.0
2024-05-17,61.3269,61.4804,61.31,61.41,15989,60.4651244327125,60.6164674257616,60.4484619142595,60.5470566980049,16216.8822655975,0.0,1.0
2024-05-20,61.32,61.58,61.19,61.42,15365,60.4583213926341,60.7146678303719,60.3301481737651,60.5569161763794,15583.9887429423,0.0,1.0
2024-05-21,60.99,61.29,60.8974,61.29,20673,60.1329586062745,60.4287429575105,60.0416598365263,60.4287429575105,20967.6406952715,0.0,1.0
2024-05-22,60.14,60.82,60.01,60.82,39650,59.2949029444392,59.9653474739074,59.1667297255703,59.9653474739074,40215.1092520445,0.0,1.0
2024-05-23,59.33,59.8797,59.24,59.82,47856,58.4962851961021,59.0382607223501,58.4075498907313,58.9793996364542,48538.0647759355,0.0,1.0
2024-05-24,60.3,60.3,59.91,59.91,41897,59.4526545984317,59.4526545984317,59.068134941825,59.068134941825,42494.1344850671,0.0,1.0
2024-05-28,60.021,60.42,59.83,60.39,29456,59.1775751517823,59.5709683389261,58.9892591148287,59.5413899038025,29875.8198771305,0.0,1.0
2024-05-29,59.46,59.6244,59.29,59.29,49582,58.624458414971,58.7865482394483,58.4568472826039,58.4568472826039,50288.6644876386,0.0,1.0
2024-05-30,59.95,60.06,59.5,59.5,48722,59.1075728553231,59.216027117443,58.6638963284691,58.6638963284691,49416.4073891075,0.0,1.0
2024-05-31,60.88,60.88,60.1099,60.29,39464,60.0245043441546,60.0245043441546,59.2652259145319,59.4427951200572,40026.4582981762,0.0,1.0
2024-06-03,61.03,61.34,60.6,61.34,19397,60.1723965197726,60.4780403493831,59.7484389496677,60.4780403493831,19673.454581637,0.0,1.0
2024-06-04,60.33,60.94,60.27,60.8,64947,59.4822330335553,60.0836612144018,59.4230761633081,59.9456285171584,65872.653230581,0.0,1.0
2024-06-05,60.98,60.98,60.119,60.67,71358,60.1230991279,60.1230991279,59.2741980398527,59.8174552982895,72375.0256243983,0.0,1.0
2024-06-06,60.57,60.98,60.48,60.93,35011,59.7188605145441,60.1230991279,59.6301252091733,60.0738017360273,35509.9921821773,0.0,1.0
2024-06-07,60.17,60.48,60.1188,60.2,18689,59.3244813795628,59.6301252091733,59.2740008502852,59.3540598146864,18955.3638540091,0.0,1.0
2024-06-10,60.41,60.5,60.12,60.166,113555,59.5611088605516,59.6498441659224,59.2751839876902,59.320537588213,115173.435841511,0.0,1.0
2024-06-11,59.99,60.09,59.685,59.685,24406,59.1470107688212,59.2456055525666,58.846296678398,58.846296678398,24753.8450543606,0.0,1.0
2024-06-12,60.96,61.6,60.79,61.01,44055,60.1033801711509,60.734386787121,59.9357690387838,60.1526775630236,44682.8912509161,0.0,1.0
2024-06-13,60.43,60.97,60.11,60.97,32535,59.5808278173007,60.1132396495254,59.2653245093156,60.1132396495254,32998.7031403598,0.0,1.0
2024-06-14,59.42,59.82,59.14,59.82,14399,58.5850205014729,58.9793996364542,58.308955106986,58.9793996364542,14604.2208857551,0.0,1.0
2024-06-17,60.35,60.4,59.38,59.38,47463,59.5019519903044,59.5512493821771,58.5455825879747,58.5455825879747,48139.4635669556,0.0,1.0
2024-06-18,60.2,60.33,60.15,60.27,23284,59.3540598146864,59.4822330335553,59.3047624228138,59.4230761633081,23615.8538165096,0.0,1.0
2024-06-20,60.13,60.5148,59.98,60.23,23770,59.2850434660647,59.6644361939167,59.1371512904467,59.38363824981,24108.7805024237,0.0,1.0
2024-06-21,60.41,60.429,60.05,60.07,15455,59.5611088605516,59.5798418694632,59.2061676390684,59.2258865958175,15675.2714625561,0.0,1.0
2024-06-24,60.7,60.9393,60.37,60.37,19345,59.847033733413,60.0829710509156,59.5216709470535,59.5216709470535,19620.7134547491,0.0,1.0
2024-06-25,59.99,60.45,59.9437,60.45,12873,59.1470107688212,59.6005467740497,59.1013613839471,59.6005467740497,13056.4716620825,0.0,1.0
2024-06-26,59.8858,59.89,59.63,59.74,14658,59.0442750041586,59.0484159850759,58.7920695473381,58.9005238094579,14866.9122677546,0.0,1.0
2024-06-27,59.5928,59.66,59.4,59.66,16916,58.8490573323429,58.9154186486887,58.658663555684,58.9154186486887,17129.7867883769,0.095,1.0
2024-06-28,59.91,60.1295,59.69,59.69,27008,59.1622985458086,59.3790590954798,58.9450442363431,58.9450442363431,27349.3309044977,0.0,1.0
2024-07-01,58.91,60.18,58.8136,60.18,229448,58.174778957329,59.428928834698,58.0795820689996,59.428928834698,232347.796111344,0.0,1.0
2024-07-02,58.91,58.92,58.665,58.89,52712,58.174778957329,58.1846541532138,57.9328366581516,58.1550285655595,53378.1816734998,0.0,1.0
2024-07-03,59.03,59.3842,58.9409,58.96,82148,58.2932813079466,58.643060746186,58.2052933126131,58.224154936753,83186.1979836594,0.0,1.0
2024-07-05,58.86,59.0962,58.6,58.92,48673,58.1254029779051,58.3586551047039,57.8686478849004,58.1846541532138,49288.1362231418,0.0,1.0
2024-07-08,59.05,59.3247,58.95,59.16,85090,58.3130316997162,58.5843033306715,58.2142797408682,58.4216588544489,86165.3793936502,0.0,1.0
2024-07-09,58.81,59.2941,58.78,59.02,42147,58.0760269984811,58.554085231264,58.0464014108267,58.2834061120618,42679.6597168196,0.0,1.0
2024-07-10,58.94,59.0199,58.61,58.97,62392,58.2044045449834,58.2833073601029,57.8785230807852,58.2340301326378,63180.518875645,0.0,1.0
2024-07-11,60.26,60.32,59.31,59.42,55037,59.5079304017764,59.5671815770852,58.5697867927209,58.6784139474536,55732.5653506679,0.0,1.0
2024-07-12,60.84,61.18,60.6,60.6,26956,60.0806917630945,60.4164484231776,59.8436870618594,59.8436870618594,27296.6737211804,0.0,1.0
2024-07-15,60.43,61.05,60.41,60.5,309886,59.6758087318179,60.2880708766752,59.6560583400483,59.7449351030115,313802.382874377,0.0,1.0
2024-07-16,61.97,62.03,60.79,60.79,40790,61.1965888980764,61.2558400733852,60.0313157836706,60.0313157836706,41305.509759866,0.0,1.0
2024-07-17,60.86,61.7,60.86,61.27,12765,60.1004421548641,60.9299586091869,60.1004421548641,60.5053251861407,12926.3258662586,0.0,1.0
2024-07-18,60.05,61.665,59.922,60.91,22794,59.3005512881957,60.8953954235901,59.1741487808703,60.1498181342881,23082.0737795142,0.0,1.0
2024-07-19,59.7083,59.99,59.64,59.92,12193,58.9631158448123,59.2413001128869,58.8956682569191,59.1721737416934,12347.0968497682,0.0,1.0
2024-07-22,60.21,60.21,59.24,59.96,20482,59.4585544223524,59.4585544223524,58.5006604215273,59.2116745252326,20740.8543981754,0.0,1.0
2024-07-23,60.15,60.36,59.935,59.99,21909,59.3993032470437,59.6066823606244,59.1869865355206,59.2413001128869,22185.8890249792,0.0,1.0
2024-07-24,58.8,59.91,58.7794,59.75,26254,58.0661518025963,59.1622985458086,58.0458088990736,59.0042954116518,26585.8017463967,0.0,1.0
2024-07-25,58.71,59.49,58.4421,58.73,22235,57.9772750396331,58.7475403186472,57.7127185418795,57.9970254314027,22516.0090588532,0.0,1.0
2024-07-26,59.66,59.86,59.3475,59.41,27290,58.9154186486887,59.1129225663846,58.6068187772888,58.6685387515688,27634.89486018,0.0,1.0
2024-07-29,59.94,60.0227,59.55,59.82,19047,59.191924133463,59.2735920034302,58.8067914939559,59.0734217828454,19287.7186662458,0.0,1.0
2024-07-30,60.29,60.41,59.85,60.1991,19854,59.5375559894308,59.6560583400483,59.1030473704998,59.447790458838,20104.9176458048,0.0,1.0
2024-07-31,60.69,61.72,60.51,60.8,35198,59.9325638248226,60.9497090009565,59.7548102988963,60.0411909795554,35642.8372769738,0.0,1.0
2024-08-01,59.49,61.13,59.07,60.96,35733,58.7475403186472,60.3670724437536,58.3327820914858,60.1991941137121,36184.5986822577,0.0,1.0
2024-08-02,57.89,58.14,57.348,58.14,43581,57.1675089770799,57.4143888741998,56.632273360124,57.4143888741998,44131.7828106085,0.0,1.0
2024-08-05,56.55,57.12,54.89,54.96,72533,55.8442327285174,56.4071188939507,54.2049502116413,54.2740765828349,73449.6822606608,0.0,1.0
2024-08-06,57.48,58.23,56.6,56.87,303775,56.7626259458033,57.503265637163,55.8936087079413,56.1602389968308,307614.151196452,0.0,1.0
2024-08-07,56.78,58.49,56.78,58.29,50284,56.0713622338676,57.7600207301676,56.0713622338676,57.5625168124717,50919.4962678378,0.0,1.0
2024-08-08,58.25,58.26,57.1007,57.31,44196,57.5230160289326,57.5328912248173,56.388059765893,56.5947476157618,44754.5552671497,0.0,1.0
2024-08-09,58.295,58.58,57.86,58.18,29782,57.5674544104141,57.8488974931308,57.1378833894255,57.453889657739,30158.389106848,0.0,1.0
2024-08-12,57.78,58.285,57.71,57.96,20705,57.0588818223472,57.5575792145293,56.9897554511536,57.2366353482735,20966.6727035554,0.0,1.0
2024-08-13,58.71,58.7999,57.8,57.8,52560,57.9772750396331,58.0660530506374,57.0786322141168,57.0786322141168,53224.2606761107,0.0,1.0
2024-08-14,58.37,58.94,58.34,58.94,46904,57.6415183795501,58.2044045449834,57.6118927918957,58.2044045449834,47496.7793522126,0.0,1.0
2024-08-15,59.8,60.02,59.5699,59.59,133639,59.0536713910758,59.2709257005413,58.8264431337667,58.8462922774951,135327.948487343,0.0,1.0
2024-08-16,60.05,60.2,59.8683,59.89,19732,59.3005512881957,59.4486792264676,59.121118978969,59.142548154039,19981.3757926373,0.0,1.0
2024-08-19,60.63,60.65,60.23,60.23,14305,59.8733126495138,59.8930630412834,59.478304814122,59.478304814122,14485.7886029635,0.0,1.0
2024-08-20,60.36,60.775,60.24,60.65,16795,59.6066823606244,60.0165029898434,59.4881800100068,59.8930630412834,17007.25757335,0.0,1.0
2024-08-21,61.35,61.35,60.91,60.96,23114,60.5843267532191,60.5843267532191,60.1498181342881,60.1991941137121,23406.1179845438,0.0,1.0
2024-08-22,60.85,61.292,60.73,61.27,85582,60.0905669589793,60.5270506170873,59.9720646083618,60.5053251861407,86663.5973588833,0.0,1.0
2024-08-23,62.34,62.4025,61.36,61.36,217561,61.5619711458138,61.6236911200938,60.5942019491039,60.5942019491039,220310.566532636,0.0,1.0
2024-08-26,62.11,62.68,62.0401,62.61,111237,61.3348416404635,61.8977278058969,61.2658140212288,61.8286014347033,112642.82885899,0.0,1.0
2024-08-27,61.98,62.12,61.5801,61.71,21732,61.2064640939612,61.3447168363483,60.8115550105282,60.9398338050717,22006.6520740722,0.0,1.0
2024-08-28,61.41,61.85,61.1308,61.7919,35127,60.6435779285279,61.0780865474589,60.3678624594244,61.0207116593682,35570.9399689829,0.0,1.0
2024-08-29,61.32,61.87,61.175,61.1874,10096,60.5547011655647,61.0978369392284,60.4115108252352,60.4237560681323,10223.5946686837,0.0,1.0
2024-08-30,61.64,61.64,61.0208,61.5,41143,60.8707074338782,60.8707074338782,60.2592353046916,60.732454691491,41662.9710235392,0.0,1.0
2024-09-03,60.73,61.34,60.51,61.34,27121,59.9720646083618,60.5744515573343,59.7548102988963,60.5744515573343,27463.7590143987,0.0,1.0
2024-09-04,60.77,61.0642,60.51,60.51,17759,60.011565391901,60.3020936548316,59.7548102988963,59.7548102988963,17983.4407410017,0.0,1.0
2024-09-05,60.49,60.97,60.36,60.92,14566,59.7350599071267,60.2090693095969,59.6066823606244,60.1596933301729,14750.0871576908,0.0,1.0
2024-09-06,59.57,60.88,59.54,60.6,18245,58.8265418857255,60.1201925466337,58.7969162980711,59.8436870618594,18475.5828773904,0.0,1.0
2024-09-09,59.93,60.44,59.82,59.82,15930,59.1820489375782,59.6856839277027,59.0734217828454,59.0734217828454,16131.3255816294,0.0,1.0
2024-09-10,59.41,60.02,58.811,60.01,25828,58.6685387515688,59.2709257005413,58.0770145180696,59.2610505046565,26154.417898451,0.0,1.0
2024-09-11,59.75,59.78,58.465,59.24,39074,59.0042954116518,59.0339209993062,57.7353327404557,58.5006604215273,39567.8227103948,0.0,1.0
2024-09-12,60.5,60.58,59.73,60.07,43175,59.7449351030115,59.8239366700899,58.9845450198823,59.3203016799653,43720.6517254772,0.0,1.0
2024-09-13,61.53,61.77,60.9,60.9,215288,60.7620802791454,60.9990849803805,60.1399429384033,60.1399429384033,218008.840038785,0.0,1.0
2024-09-16,61.79,62.0,61.5147,61.64,25298,61.0188353721501,61.2262144857308,60.7469712294417,60.8707074338782,25617.7196838708,0.0,1.0
2024-09-17,62.23,62.705,61.9177,62.07,22823,61.4533439910811,61.9224157956089,61.1449416235989,61.2953408569244,23111.440285595,0.0,1.0
2024-09-18,62.21,63.28,62.074,62.26,16697,61.4335935993115,62.4902395589846,61.2992909352783,61.4829695787355,16908.0190355597,0.0,1.0
2024-09-19,63.0,63.3765,62.8148,63.28,30376,62.2137340742103,62.5855351992729,62.0308454464239,62.4902395589846,30759.8961624341,0.0,1.0
2024-09-20,62.7,62.82,62.44,62.7,22240,61.9174781976665,62.035980548284,61.6607231046618,61.9174781976665,22521.0722495567,0.0,1.0
2024-09-23,63.11,63.11,62.52,62.76,22808,62.3223612289431,62.3223612289431,61.7397246717401,61.9767293729752,23096.2507134842,0.0,1.0
2024-09-24,63.359,63.38,63.11,63.27,19162,62.5682536064745,62.5889915178325,62.3223612289431,62.4803643630998,19404.1720524283,0.0,1.0
2024-09-25,62.81,63.23,62.8,63.18,15183,62.0261053523992,62.4408635795606,62.0162301565144,62.3914876001366,15374.8848905135,0.0,1.0
2024-09-26,63.52,63.6,63.13,63.36,86107,62.9090466164588,62.9882771537591,62.5227977471197,62.7505855418581,86943.2447982612,0.1841,1.0
2024-09-27,63.72,64.15,63.5,63.97,14191,63.1071229597096,63.5329870976988,62.8892389821337,63.3547183887731,14328.8186434567,0.0,1.0
2024-09-30,63.29,63.61,62.95,63.54,25959,62.6812588217203,62.9981809709216,62.3445290381939,62.9288542507838,26211.1058533924,0.0,1.0
2024-10-01,62.89,63.28,62.4,63.28,33378,62.2851061352187,62.6713550045578,61.7998190942542,62.6713550045578,33702.1569079908,0.0,1.0
2024-10-02,62.5,62.75,62.36,62.61,58816,61.8988572658796,62.1464526949431,61.760203825604,62.0077992546675,59387.2029690331,0.0,1.0
2024-10-03,62.13,62.14,61.66,62.11,22958,61.5324160308656,61.5423198480281,61.0669366242262,61.5126083965405,23180.9610609879,0.0,1.0
2024-10-04,62.75,63.03,62.39,62.82,21487,62.1464526949431,62.4237595754943,61.7899152770917,62.2157794150809,21695.6751597459,0.0,1.0
2024-10-07,62.05,62.49,61.76,62.49,19963,61.4531854935653,61.8889534487171,61.1659747958516,61.8889534487171,20156.8745387447,0.0,1.0
2024-10-08,62.29,62.59,61.9407,62.04,23588,61.6908771054662,61.9879916203425,61.3449367719787,61.4432816764027,23817.0794279372,0.0,1.0
2024-10-09,62.6,62.8538,62.36,62.36,17630,61.997895437505,62.2492543170903,61.760203825604,61.760203825604,17801.2171576451,0.0,1.0
2024-10-10,62.36,62.51,62.1062,62.25,20632,61.760203825604,61.9087610830421,61.5088449460187,61.6512618368161,20832.3716617433,0.0,1.0
2024-10-11,63.12,63.1247,62.6712,62.6712,28175,62.5128939299571,62.5175487240235,62.0684106157023,62.0684106157023,28448.6269663443,0.0,1.0
2024-10-14,63.28,63.31,62.9104,63.11,14460,62.6713550045578,62.7010664560454,62.3053099222303,62.5029901127946,14600.4310890271,0.0,1.0
2024-10-15,63.49,64.1536,63.38,63.38,27488,62.8793351649711,63.5365524718773,62.7703931761832,62.7703931761832,27754.9550328615,0.0,1.0
2024-10-16,64.22,64.305,63.73,63.73,32767,63.6023138178366,63.6864962637182,63.1170267768721,63.1170267768721,33085.2230632193,0.0,1.0
2024-10-17,64.06,64.29,63.86,64.29,15102,63.443852743236,63.6716405379744,63.2457763999851,63.6716405379744,15248.6659962993,0.0,1.0
2024-10-18,64.48,64.5447,64.276989,64.4999,23163,63.8598130640627,63.9238907611043,63.6587546814642,63.8795216602161,23387.9519581698,0.0,1.0
2024-10-21,63.65,64.36,63.565,64.22,11971,63.0377962395718,63.7409672581122,62.9536137936902,63.6023138178366,12087.2586837305,0.0,1.0
2024-10-22,63.05,63.33,62.9,63.33,23086,62.4435672098193,62.7208740903705,62.2950099523812,62.7208740903705,23310.2041577649,0.0,1.0
2024-10-23,62.57,63.0759,62.2467,62.82,16857,61.9681839860174,62.4692180962703,61.6479935771524,62.2157794150809,17020.7100185152,0.0,1.0
2024-10-24,62.61,62.88,62.5203,62.88,12792,62.0077992546675,62.2752023180562,61.9189620147196,62.2752023180562,12916.2319841518,0.0,1.0
2024-10-25,62.58,63.29,62.5188,63.2,38296,61.9780878031799,62.6812588217203,61.9174764421452,62.5921244672575,38667.9190169697,0.0,1.0
2024-10-28,63.3231,63.52,63.02,63.02,15096,62.7140404565283,62.9090466164588,62.4138557583317,62.4138557583317,15242.6077261379,0.0,1.0
2024-10-29,63.03,63.18,62.51,62.53,12640,62.4237595754943,62.5723168329324,61.9087610830421,61.9285687173672,12762.7558067291,0.0,1.0
2024-10-30,63.02,63.49,62.89,62.89,18039,62.4138557583317,62.8793351649711,62.2851061352187,62.2851061352187,18214.1892403154,0.0,1.0
2024-10-31,62.3,63.0538,62.2795,63.01,23518,61.7007809226288,62.4473306603411,61.6804780974456,62.4039519411692,23746.3996093872,0.0,1.0
2024-11-01,62.28,62.7851,62.28,62.62,17366,61.6809732883037,62.1812150931836,61.6809732883037,62.0177030718301,17534.6532705425,0.0,1.0
2024-11-04,62.46,63.0238,62.33,62.33,15876,61.8592419972294,62.4176192088535,61.7304923741164,61.7304923741164,16030.1828471227,0.0,1.0
2024-11-05,63.26,63.26,62.47,62.47,52784,62.6515473702327,62.6515473702327,61.869145814392,61.869145814392,53296.6220334168,0.0,1.0
2024-11-06,64.4,64.43,63.6885,64.41,18651,63.7805825267623,63.81029397825,63.0759259356476,63.7904863439249,18832.1327967804,0.0,1.0
2024-11-07,65.0806,65.43,64.64,64.64,32604,64.4546363228449,64.800675694504,64.0182741386633,64.0182741386633,32920.6400571673,0.0,1.0
2024-11-08,65.09,65.1,64.88,64.94,17822,64.4639459109777,64.4738497281402,64.2559657505643,64.3153886535395,17995.0818028106,0.0,1.0
2024-11-11,65.64,65.85,65.49,65.49,58538,65.0086558549174,65.2166360153307,64.8600985974793,64.8600985974793,59106.5031182205,0.0,1.0
2024-11-12,65.16,65.5638,64.84,65.35,28179,64.5332726311154,64.9331887681388,64.2163504819141,64.7214451572037,28452.6658131186,0.0,1.0
2024-11-13,65.44,65.925,65.31,65.71,22288,64.8105795116666,65.2909146440498,64.6818298885536,65.0779825750552,22504.4542262957,0.0,1.0
2024-11-14,65.53,66.18,65.47,65.64,33647,64.8997138661294,65.5434619816946,64.8402909631542,65.0086558549174,33973.7693535612,0.0,1.0
2024-11-15,64.7,65.3632,64.67,65.36,29224,64.0776970416386,64.7345181958583,64.0479855901509,64.7313489743663,29507.8145328996,0.0,1.0
2024-11-18,64.66,64.89,64.490899,64.615,16420,64.0380817729884,64.2658695677268,63.8706072343881,63.993514595757,16579.466008425,0.0,1.0
2024-11-19,64.62,64.71,63.7857,64.0493,36243,63.9984665043382,64.0876008588011,63.1721910384675,63.433255658872,36594.9809100698,0.0,1.0
2024-11-20,64.44,64.5564,63.97,64.5564,17888,63.8201977954125,63.9354782271845,63.3547183887731,63.9354782271845,18061.7227745862,0.0,1.0
2024-11-21,65.41,65.48,64.4,64.73,17240,64.7808680601789,64.8501947803167,63.7805825267623,64.1074084931262,17407.4295971527,0.0,1.0
2024-11-22,66.68,66.7409,65.74,65.74,15943,66.0386528398216,66.0989670863415,65.1076940265428,65.1076940265428,16097.8335305919,0.0,1.0
2024-11-25,68.3,68.68,67.66,67.66,15613,67.6430712201532,68.0194162723298,67.0092269217506,67.0092269217506,15764.6286717137,0.0,1.0
2024-11-26,67.4414,67.83,67.3236,67.83,15222,66.7927294785775,67.1775918135138,66.6760625124028,67.1775918135138,15369.8313995277,0.0,1.0
2024-11-27,67.4,67.87,67.28,67.62,13878,66.7517276755246,67.217207082164,66.6328818695741,66.9696116531005,14012.7788833692,0.0,1.0
2024-11-29,67.6,67.83,67.6,67.68,4731,66.9498040187754,67.1775918135138,66.9498040187754,67.0290345560757,4776.94602228127,0.0,1.0
2024-12-02,68.12,68.23,67.62,67.65,24961,67.4648025112275,67.5737445000155,66.9696116531005,66.9993231045881,25203.4135832092,0.0,1.0
2024-12-03,67.95,68.03,67.63,67.98,64084,67.2964376194643,67.3756681567646,66.979515470263,67.3261490709519,64706.3641707616,0.0,1.0
2024-12-04,68.52,68.52,67.81,67.81,21275,67.8609551977291,67.8609551977291,67.1577841791887,67.1577841791887,21481.616280709,0.0,1.0
2024-12-05,68.38,68.7798,68.3,68.58,25229,67.7223017574536,68.1182563676119,67.6430712201532,67.9203781007044,25474.0163170861,0.0,1.0
2024-12-06,68.49,68.84,68.29,68.79,16535,67.8312437462415,68.1778773469304,67.6331674029907,68.1283582611177,16695.5828531856,0.0,1.0
2024-12-09,67.96,68.89,67.96,68.84,41273,67.3063414366268,68.2273964327431,67.3063414366268,68.1778773469304,41673.8307287286,0.0,1.0
2024-12-10,67.8,68.258,67.73,67.73,18431,67.1478803620262,67.6014751880706,67.0785536418884,67.0785536418884,18609.9962241949,0.0,1.0
2024-12-11,68.11,68.285,67.86,68.1,42005,67.454898694065,67.6282154944094,67.2073032650014,67.4449948769024,42412.9396884221,0.0,1.0
2024-12-12,67.54,68.05,67.52,67.96,66031,66.8903811158001,67.3954757910897,66.870573481475,67.3063414366268,66672.2728381431,0.0,1.0
2024-12-13,67.09,67.25,66.75,67.19,992649,66.6415972286771,66.8005278525643,66.3038696529169,66.7409288686066,999328.110061296,0.1988,1.0
2024-12-16,67.0,67.4992,66.9253,66.96,32341,66.5521987527406,67.0480622992685,66.4779980177133,66.5124660967688,32558.6087403426,0.0,1.0
2024-12-17,66.76,67.07,66.5589,66.73,43254,66.3138028169099,66.6217309006912,66.1140468890117,66.284003324931,43545.0376443146,0.0,1.0
2024-12-18,64.44,67.1229,64.44,66.875,100250,64.0093087705463,66.6742773382139,64.0093087705463,66.4280342028288,100924.539322202,0.0,1.0
2024-12-19,64.54,65.1336,64.405,65.09,31392,64.1086404104758,64.6982730250971,63.974542696571,64.6549644300878,31603.2233257115,0.0,1.0
2024-12-20,65.54,65.91,64.24,64.24,20065,65.1019568097704,65.4694838775094,63.8106454906874,63.8106454906874,20200.0087930174,0.0,1.0
2024-12-23,65.42,65.48,64.86,65.36,20090,64.9827588418551,65.0423578258128,64.4265016582501,64.9231598578974,20225.1770073122,0.0,1.0
2024-12-24,66.04,66.04,65.271,65.57,7656,65.5986150094178,65.5986150094178,64.8347546983602,65.1317563017493,7707.5139456437,0.0,1.0
2024-12-26,66.21,66.2925,65.58,65.58,13948,65.7674787972978,65.8494274002396,65.1416894657422,65.1416894657422,14041.8501193624,0.0,1.0
2024-12-27,65.59,65.86,65.195,65.79,14467,65.1516226297352,65.4198180575447,64.7592626520138,65.3502859095941,14564.3422481227,0.0,1.0
2024-12-30,64.8,65.07,64.21,64.93,22671,64.3669026742924,64.6350981021019,63.7808459987086,64.4960338062007,22823.5434511087,0.0,1.0
2024-12-31,64.63,65.14,64.515,65.08,41362,64.1980388864123,64.7046302500526,64.0838075004934,64.6450312660949,41640.3071864832,0.0,1.0
2025-01-02,64.39,65.2589,64.0561,65.16,81518,63.9596429505816,64.8227355699287,63.6279746048571,64.7244965780385,82066.4997153845,0.0,1.0
2025-01-03,64.69,64.78,64.1778,64.51,22656,64.25763787037,64.3470363463065,63.7488612106513,64.078840918497,22808.4425225318,0.0,1.0
2025-01-06,65.0722,65.73,65.0,65.2,92138,64.6372833981804,65.2906869256364,64.5655659541513,64.7642292340103,92757.9571478213,0.0,1.0
2025-01-07,64.52,65.55,64.332,65.25,35487,64.0887740824899,65.1118899737634,63.9020305994225,64.813895053975,35725.776827202,0.0,1.0
2025-01-08,64.51,64.5836,63.8344,64.43,46501,64.078840918497,64.1519490054851,63.4077563591335,63.9993756065534,46813.885316925,0.0,1.0
2025-01-10,64.1,64.33,63.77,63.97,90487,63.6715811947861,63.9000439666239,63.3437867830189,63.5424500628778,91095.8482757919,0.0,1.0
2025-01-13,63.88,63.99,63.31,63.62,238512,63.4530515869413,63.5623163908637,62.8868612393434,63.1947893231247,240116.845115383,0.0,1.0
2025-01-14,64.41,64.8,64.065,64.5,51519,63.9795092785675,64.3669026742924,63.6368151208108,64.068907754504,51865.64929018,0.0,1.0
2025-01-15,65.09,65.9299,65.09,65.76,28957,64.6549644300878,65.4892508738554,64.6549644300878,65.3204864176153,29151.8392533967,0.0,1.0
2025-01-16,65.46,65.551,64.845,65.09,45123,65.0224914978268,65.1128832901627,64.4116019122607,64.6549644300878,45426.6133449949,0.0,1.0
2025-01-17,65.73,66.04,65.6813,66.04,20974,65.2906869256364,65.5986150094178,65.2423124169908,65.5986150094178,21115.1250647768,0.0,1.0
2025-01-21,66.56,66.56,66.11,66.14,56089,66.115139537051,66.115139537051,65.6681471573684,65.6979466493472,56466.3988632719,0.0,1.0
2025-01-22,66.28,66.69,66.19,66.68,17354,65.8370109452485,66.2442706689593,65.7476124693119,66.2343375049663,17470.7676348878,0.0,1.0
2025-01-23,66.71,66.71,65.861,65.9,21785,66.2641369969452,66.2641369969452,65.420811373944,65.4595507135165,21931.5819365005,0.0,1.0
2025-01-24,66.46,66.7389,66.28,66.66,26132,66.0158078971215,66.2928438408848,65.8370109452485,66.2144711769804,26307.8310380827,0.0,1.0
2025-01-27,66.99,67.01,65.87,65.87,33138,66.5422655887477,66.5621319167335,65.4297512215377,65.4297512215377,33360.9714120613,0.0,1.0
2025-01-28,67.29,67.39,66.77,66.77,52189,66.840260508536,66.9395921484655,66.3237359809028,66.3237359809028,52540.1574332811,0.0,1.0
2025-01-29,67.22,67.44,66.94,67.25,31930,66.7707283605854,66.9892579684302,66.4925997687829,66.8005278525643,32144.8432973359,0.0,1.0
2025-01-30,68.12,68.33,67.6099,67.65,51747,67.6647131199506,67.8733095638025,67.1580224246704,67.1978544122821,52095.1834045487,0.0,1.0
2025-01-31,66.82,67.9003,66.74,67.82,41854,66.3734018008676,67.4464815070256,66.293936488924,67.3667182001622,42135.6176438051,0.0,1.0
2025-02-03,65.83,66.2701,65.01,65.22,44882,65.3900185655659,65.8271771128954,64.5754991181443,64.7840955619961,45183.9917591929,0.0,1.0
2025-02-04,66.72,66.73,66.16,66.26,91339,66.2740701609381,66.284003324931,65.7178129773331,65.8171446172626,91953.5810189591,0.0,1.0
2025-02-05,66.915,66.9924,66.56,66.82,40122,66.4677668588006,66.544649548106,66.115139537051,66.3734018008676,40391.9637574604,0.0,1.0
2025-02-06,66.9347,67.37,66.6561,67.15,24372,66.4873351918667,66.9197258204796,66.2105972430232,66.7011962126348,24535.9887517278,0.0,1.0
2025-02-07,66.1,67.07,66.0237,67.07,36660,65.6582139933754,66.6217309006912,65.5824239521093,66.6217309006912,36906.6694419146,0.0,1.0
2025-02-10,66.0,66.46,65.87,66.46,80981,65.558882353446,66.0158078971215,65.4297512215377,66.0158078971215,81525.8864723319,0.0,1.0
2025-02-11,65.855,65.93,65.54,65.62,21214,65.4148514755482,65.4893502054953,65.1019568097704,65.181422121714,21356.739922007,0.0,1.0
2025-02-12,65.81,65.81,65.12,65.12,28525,65.37015223758,65.37015223758,64.6847639220667,64.6847639220667,28716.9325103823,0.0,1.0
2025-02-13,66.76,66.81,66.16,66.64,30105,66.3138028169099,66.3634686368746,65.7178129773331,66.1946048489945,30307.5636538145,0.0,1.0
2025-02-14,67.0,67.11,66.7,67.11,102371,66.5521987527406,66.661463556663,66.2542038329522,66.661463556663,103059.810622974,0.0,1.0
2025-02-18,67.25,67.29,66.9,67.1,22103,66.8005278525643,66.840260508536,66.4528671128111,66.6515303926701,22251.7216223306,0.0,1.0
2025-02-19,66.89,66.98,66.64,66.82,18841,66.4429339488182,66.5323324247547,66.1946048489945,66.3734018008676,18967.7730211433,0.0,1.0
2025-02-20,66.2,66.6594,65.76,66.62,18841,65.7575456333049,66.2138751871409,65.3204864176153,66.1747385210086,18967.7730211433,0.0,1.0
2025-02-21,64.24,66.51,64.13,66.51,30087,63.8106454906874,66.0654737170862,63.701380686765,66.0654737170862,30289.4425395222,0.0,1.0
2025-02-24,64.47,64.88,63.84,64.52,37360,64.0391082625252,64.446367986236,63.4133189309696,64.0887740824899,37611.3794421694,0.0,1.0
2025-02-25,64.24,64.51,63.648,64.51,30376,63.8106454906874,64.078840918497,63.222602182305,64.078840918497,30580.3870967703,0.0,1.0
2025-02-26,64.28,65.1,64.21,64.66,37338,63.8503781466592,64.6648975940808,63.7808459987086,64.2278383783911,37589.23141359,0.0,1.0
2025-02-27,63.01,64.2,62.96,64.2,29093,62.588866319555,63.7709128347156,62.5392004995903,63.7709128347156,29288.7543391605,0.0,1.0
2025-02-28,63.46,63.4804,62.73,63.0,25767,63.0358586992376,63.0561223537832,62.3107377277525,62.5789331555621,25940.3751093784,0.0,1.0
2025-03-03,62.11,64.12,61.81,63.82,24486,61.6948815601898,63.6914475227721,61.3968866404014,63.3934526029837,24650.7558089122,0.0,1.0
2025-03-04,60.79,61.665,59.8416,61.2,112726,60.3837039131209,61.2528557625037,59.4416426400299,60.7909636368317,113484.484983886,0.0,1.0
2025-03-05,61.54,61.614,60.4308,60.99,32307,61.1286912125919,61.2021966261397,60.0269046624943,60.5823671929798,32524.3799689017,0.0,1.0
2025-03-06,60.48,61.64,60.37,60.82,51464,60.0757758293396,61.2280228525213,59.9665110254172,60.4135034050997,51810.2792187314,0.0,1.0
2025-03-07,60.69,60.84,58.91,60.37,24298,60.2843722731914,60.4333697330856,58.516269082447,59.9665110254172,24461.4908374152,0.0,1.0
2025-03-10,59.29,60.1,58.8,59.85,138983,58.893729314179,59.6983155976076,58.4070042785246,59.449986497784,139918.157093443,0.0,1.0
2025-03-11,58.05,59.17,57.57,59.17,128342,57.6620169790536,58.7745313462636,57.1852251073922,58.7745313462636,129205.558360999,0.0,1.0
2025-03-12,57.91,58.87,57.38,58.87,83222,57.5229526831524,58.4765364264752,56.9964949915262,58.4765364264752,83781.965201719,0.0,1.0
2025-03-13,56.39,57.71,55.9741,57.71,261856,56.0131117562245,57.3242894032934,55.5999914657579,57.3242894032934,263617.916895308,0.0,1.0
2025-03-14,57.43,57.54,56.84,57.04,196776,57.0461608114909,57.1554256154133,56.4601041359071,56.658767415766,198100.02144305,0.0,1.0
2025-03-17,58.49,58.7203,57.5,57.5,100745,58.0990761947432,58.3278369615008,57.1156929594416,57.1156929594416,101422.86996524,0.0,1.0
2025-03-18,57.72,58.2414,57.5,58.2,121527,57.3342225672864,57.8521377378786,57.1156929594416,57.8110144389478,122344.703144232,0.0,1.0
2025-03-19,58.8,59.058,57.73,57.73,100940,58.4070042785246,58.6632799095426,57.3441557312793,57.3441557312793,101619.182036739,0.0,1.0
2025-03-20,58.54,59.3663,58.44,58.44,29786,58.148742014708,58.9695193554451,58.0494103747785,58.0494103747785,29986.4172394127,0.0,1.0
2025-03-21,58.47,58.7,57.5,57.82,21022,58.0792098667574,58.3076726385951,57.1156929594416,57.4335542072158,21163.4480362228,0.0,1.0
2025-03-24,60.31,60.37,59.31,59.31,41051,59.9069120414595,59.9665110254172,58.9135956421649,58.9135956421649,41327.2146006557,0.0,1.0
2025-03-25,60.25,60.5528,60.04,60.39,36477,59.8473130575018,60.1480892632082,59.6387166136499,59.9863773534031,36722.4381132766,0.0,1.0
2025-03-26,59.81,60.38,59.4313,60.33,2222771,59.4102538418122,59.9764441894101,59.0340849213993,59.9267783694454,2237727.07425188,0.0,1.0
2025-03-27,59.2,59.775,58.69,59.34,1575104,58.9440904556232,59.5166048477175,58.4362950817656,59.0834852641331,1581942.41490929,0.1407,1.0
2025-03-28,57.37,58.84,57.37,58.84,13724902,57.1220011729578,58.585646662312,57.1220011729578,58.585646662312,13784489.5411816,0.0,1.0
2025-03-31,57.89,58.16,56.33,56.75,1373662,57.6397533188518,57.9085861638352,56.0864968811698,56.5046813066996,1379625.84156292,0.0,1.0
2025-04-01,58.32,58.49,57.275,57.9,643995,58.067894516418,58.2371596410372,57.0274118386118,57.6497100908882,646790.9455436,0.0,1.0
2025-04-02,59.56,59.82,57.6,57.6,212900,59.3025342489344,59.5614103218814,57.3510069297955,57.3510069297955,213824.31898731,0.0,1.0
2025-04-03,54.54,56.4,54.3912,56.4,469393,54.3042346866502,56.1561942854248,54.1560779187482,56.1561942854248,471430.899776468,0.0,1.0
2025-04-04,53.04,54.245,51.65,52.57,529372,52.8107188811867,54.0105099115757,51.426727568124,52.3427505954749,531670.302446924,0.0,1.0
2025-04-07,52.04,54.26,50.325,51.13,217896,51.8150416775444,54.0254450696303,50.1074552732979,50.90897542223,218842.009441328,0.0,1.0
2025-04-08,50.42,53.92,49.825,53.76,231959,50.2020446076439,53.6869148203919,49.6096166714768,53.5276064678092,232966.064856634,0.0,1.0
2025-04-09,55.95,56.2,49.93,49.93,239391,55.7081395437858,55.9570588446963,49.7141627778592,49.7141627778592,240430.33136069,0.0,1.0
2025-04-10,53.41,54.48,52.05,54.48,175094,53.1791194465344,54.2444940544316,51.8249984495809,54.2444940544316,175854.181816646,0.0,1.0
2025-04-11,53.88,54.054,52.51,53.24,189688,53.6470877322463,53.82033556568,52.2830099632563,53.0098543219152,190511.542602465,0.0,1.0
2025-04-14,54.28,54.83,53.39,54.83,137663,54.0453586137032,54.5929810757064,53.1592059024615,54.5929810757064,138260.672732503,0.0,1.0
2025-04-15,54.06,54.76,53.8,54.27,665707,53.8263096289019,54.5232836714515,53.5674335559549,54.0354018416667,668597.209582361,0.0,1.0
2025-04-16,53.28,54.15,52.73,53.81,193645,53.0496814100609,53.9159205772297,52.5020589480576,53.5773903279913,194485.72217143,0.0,1.0
2025-04-17,54.13,54.3248,53.42,53.42,232402,53.8960070331568,54.0899649524263,53.1890762185708,53.1890762185708,233410.98816951,0.0,1.0
2025-04-21,53.28,53.76,52.68,53.65,119752,53.0496814100609,53.5276064678092,52.4522750878755,53.4180819754085,120271.910978714,0.0,1.0
2025-04-22,54.83,55.0924,53.84,53.91,333637,54.5929810757064,54.8542467739422,53.6072606441006,53.6769580483555,335085.506406618,0.0,1.0
2025-04-23,55.45,57.32,55.29,56.54,128221,55.2103009419646,57.0722173127757,55.0509925893819,56.2955890939347,128777.679684696,0.0,1.0
2025-04-24,56.41,56.45,55.25,55.39,58386,56.1661510574612,56.2059781456069,55.0111655012362,55.1505603097461,58639.4865589153,0.0,1.0
2025-04-25,56.36,56.43,55.9,56.21,77177,56.1163671972791,56.1860646015341,55.6583556836037,55.9670156167328,77512.0688890727,0.0,1.0
2025-04-28,56.52,56.9,55.997636,56.44,119377,56.2756755498619,56.6540328872459,55.7555696230585,56.1960213735705,119895.282892194,0.0,1.0
2025-04-29,56.74,56.82,56.04,56.21,71657,56.4947245346632,56.5743787109546,55.7977504921136,55.9670156167328,71968.1034554891,0.0,1.0
2025-04-30,56.62,56.7,55.125,55.72,51351,56.3752432702261,56.4548974465175,54.8867058507809,55.4791337869481,51573.9436557883,0.0,1.0
2025-05-01,56.78,57.37,56.67,56.94,109936,56.5345516228089,57.1220011729578,56.4250271304082,56.6938599753916,110413.29418595,0.0,1.0
2025-05-02,58.38,58.46,57.6285,57.71,78803,58.1276351486365,58.2072893249279,57.3793837300994,57.4605314221962,79145.1282722262,0.0,1.0
2025-05-05,58.37,58.86,58.0,58.0,28504,58.1176783766001,58.6055602063848,57.7492778112525,57.7492778112525,28627.7519418237,0.0,1.0
2025-05-06,57.89,58.31,57.68,57.76,54739,57.6397533188518,58.0579377443816,57.4306611060869,57.5103152823783,54976.6528748066,0.0,1.0
2025-05-07,58.44,58.84,58.06,58.06,34584,58.1873757808551,58.585646662312,57.809018443471,57.809018443471,34734.1486512781,0.0,1.0
2025-05-08,59.49,60.04,58.9209,58.98,462643,59.2328368446795,59.7804593066827,58.6661969480866,58.7250414708219,464651.594219097,0.0,1.0
2025-05-09,59.31,59.6906,59.1701,59.63,32183,59.0536149480239,59.4325696917301,58.9143197072343,59.3722316531894,32322.724555982,0.0,1.0
2025-05-12,61.84,62.21,61.2661,61.73,62521,61.5726782732388,61.9410788385865,61.0012591260685,61.4631537808382,62792.4389262827,0.0,1.0
2025-05-13,62.49,62.68,62.035,62.035,32838,62.2198684556063,62.4090471242983,61.7668353279491,61.7668353279491,32980.5682804381,0.0,1.0
2025-05-14,62.36,62.78,62.24,62.42,29039,62.0904304191328,62.5086148446626,61.9709491546957,62.1501710513514,29165.0746785932,0.0,1.0
2025-05-15,62.52,62.52,61.86,62.2,51411,62.2497387717156,62.2497387717156,61.5925918173117,61.9311220665501,51634.2041496316,0.0,1.0
2025-05-16,63.19,63.19,62.47,62.59,28684,62.9168424981559,62.9168424981559,62.1999549115335,62.3194361759705,28808.5334233536,0.0,1.0
2025-05-19,63.0,63.11,62.22,62.22,24131,62.7276638294639,62.8371883218645,61.9510356106229,61.9510356106229,24235.7662822112,0.0,1.0
2025-05-20,62.73,63.3,62.49,62.92,43079,62.4588309844805,63.0263669905566,62.2198684556063,62.6480096531725,43266.0302379253,0.0,1.0
2025-05-21,61.1,62.1688,60.96,61.895,60085,60.8358771425435,61.9000569377964,60.6964823340336,61.6274405194392,60345.8628762447,0.0,1.0
2025-05-22,61.39,61.62,60.92,60.96,35272,61.1246235315998,61.3536292884375,60.6566552458879,60.6964823340336,35425.135647348,0.0,1.0
2025-05-23,60.93,61.0809,60.58,60.59,69397,60.6666120179244,60.816859707954,60.3181249966496,60.328081768686,69698.2915207248,0.0,1.0
2025-05-27,62.34,62.34,61.46,61.79,18278,62.07051687506,62.07051687506,61.1943209358548,61.5228944130567,18357.3551077973,0.0,1.0
2025-05-28,61.78,62.23,61.73,62.21,14503,61.5129376410203,61.9609923826593,61.4631537808382,61.9410788385865,14565.9657034897,0.0,1.0
2025-05-29,61.55,62.24,61.15,62.24,8081,61.2839318841826,61.9709491546957,60.8856610027257,61.9709491546957,8116.08417912845,0.0,1.0
2025-05-30,61.54,61.65,61.12,61.18,28114,61.2739751121461,61.3834996045468,60.8557906866164,60.9155313188349,28236.0587318423,0.0,1.0
2025-06-02,61.24,61.26,60.5,61.23,17548,60.9752719510535,60.9951854951263,60.2384708203582,60.965315179017,17624.1857660371,0.0,1.0
2025-06-03,61.93,62.05,61.26,61.28,22996,61.6622892215666,61.7817704860037,60.9951854951263,61.0150990391991,23095.8386070088,0.0,1.0
2025-06-04,61.94,62.155,61.75,62.02,89892,61.6722459936031,61.8863165923862,61.483067324911,61.7519001698944,90282.271876032,0.0,1.0
2025-06-05,61.83,62.24,61.59,61.9,14002,61.5627215012024,61.9709491546957,61.3237589723283,61.6324189054574,14062.7905798981,0.0,1.0
2025-06-06,62.38,62.44,62.08,62.44,12328,62.1103439632057,62.1700845954242,61.811640802113,62.1700845954242,12381.52280167,0.0,1.0
2025-06-09,62.43,62.6582,62.3,62.53,11095,62.1601278233878,62.3873413612589,62.0306897869143,62.259695543752,11143.1696531902,0.0,1.0
2025-06-10,62.93,62.9998,62.596,62.62,10326,62.6579664252089,62.7274646940231,62.3254102391924,62.3493064920798,10370.8309904319,0.0,1.0
2025-06-11,62.49,63.23,62.320485,63.23,16497,62.2198684556063,62.9566695863016,62.0510862344309,62.9566695863016,16568.6227822153,0.0,1.0
2025-06-12,62.13,62.3387,61.98,62.06,23692,61.8614246622951,62.0692224946952,61.7120730817487,61.7917272580401,23794.8603355911,0.0,1.0
2025-06-13,60.72,61.63,60.46,61.19,21861,60.4575198051595,61.3635860604739,60.1986437322125,60.9254880908713,21955.9109318063,0.0,1.0
2025-06-16,61.91,62.0095,61.31,61.31,23095,61.6423756774938,61.7414455592562,61.0449693553084,61.0449693553084,23195.2684218502,0.0,1.0
2025-06-17,61.07,61.6601,61.0,61.57,14484,60.8060068264343,61.3935559443036,60.7363094221793,61.3038454282554,14546.8832137726,0.0,1.0
2025-06-18,61.26,61.69,61.09,61.09,11558,60.9951854951263,61.4233266926925,60.8259203705071,60.8259203705071,11608.1797973477,0.0,1.0
2025-06-20,61.6,61.805,61.3304,61.8,36580,61.3337157443647,61.5378295711113,61.0652811702627,61.5328511850931,36738.8144131319,0.0,1.0
2025-06-23,62.22,62.22,60.94,61.29,18890,61.9510356106229,61.9510356106229,60.6765687899608,61.0250558112356,18972.0121449989,0.0,1.0
2025-06-24,62.87,62.98,62.605,62.68,7998,62.5982257929904,62.707750285391,62.3343713340252,62.4090471242983,8032.72382931189,0.0,1.0
2025-06-25,62.18,62.85,62.1177,62.85,10998,61.9112085224772,62.5783122489175,61.8491778326903,62.5783122489175,11045.7485214769,0.0,1.0
2025-06-26,62.57,62.59,62.0,62.1772,74270,62.4962684473374,62.5162448796364,61.9269401268167,62.1039313169856,74357.6219101124,0.1976,1.0
2025-06-27,63.33,63.5073,62.79,62.94,41374,63.2553728746984,63.4324639470288,62.7160092026261,62.8658324448684,41422.8120224719,0.0,1.0
2025-06-30,63.44,63.63,63.08,63.63,94691,63.3652432523427,63.555019359183,63.0056674709612,63.555019359183,94802.7141011237,0.0,1.0
2025-07-01,64.73,65.04,63.21,63.21,45987,64.6537231356265,64.9633578362606,63.1355142809046,63.1355142809046,46041.2543258427,0.0,1.0
2025-07-02,65.35,65.35,64.62,64.82,28204,65.2729925368947,65.2729925368947,64.5438527579822,64.7436170809719,28237.2743820225,0.0,1.0
2025-07-03,65.57,65.68,65.4758,65.53,20208,65.4927332921834,65.6026036698277,65.3986442960552,65.4527804275854,20231.8408988764,0.0,1.0
2025-07-07,65.11,65.51,64.7698,65.17,23120,65.033275349307,65.4328039952865,64.6934762359015,65.0932046462039,23147.2764044944,0.0,1.0
2025-07-08,65.11,65.29,64.83,65.21,91975,65.033275349307,65.2130632399978,64.7536052971214,65.1331575108019,92083.5098314607,0.0,1.0
2025-07-09,65.44,65.49,65.0605,65.4115,282041,65.3628864822401,65.4128275629875,64.983833679367,65.334420066214,282373.745,0.0,1.0
2025-07-10,66.32,66.6,65.75,65.75,51174,66.2418495033949,66.5215195555805,65.6725211828741,65.6725211828741,51234.3738202247,0.0,1.0
2025-07-11,65.44,65.75,65.4,65.75,35002,65.3628864822401,65.6725211828741,65.3229336176421,65.6725211828741,35043.294494382,0.0,1.0
2025-07-14,65.7,65.71,65.207,65.31,47967,65.6225801021267,65.6325683182762,65.130161045957,65.2330396722967,48023.5902808989,0.0,1.0
2025-07-15,64.51,65.8,64.46,65.8,115617,64.4339823803378,65.7224622636216,64.3840412995904,65.7224622636216,115753.402078652,0.0,1.0
2025-07-16,64.74,64.8811,64.29,64.8811,58760,64.663711351776,64.8046450816453,64.2142416250491,64.8046450816453,58829.3235955056,0.0,1.0
2025-07-17,65.26,65.33,64.74,65.27,59080,65.1830985915493,65.2530161045957,64.663711351776,65.1930868076988,59149.7011235955,0.0,1.0
2025-07-18,65.17,65.44,64.88,65.44,47951,65.0932046462039,65.3628864822401,64.8035463778688,65.3628864822401,48007.5714044944,0.0,1.0
2025-07-21,65.18,65.58,65.1475,65.39,66898,65.1031928623534,65.5027215083329,65.0707311598676,65.3129454014926,66976.9246067416,0.0,1.0
2025-07-22,66.24,66.39,65.55,65.61,42423,66.161943774199,66.3117670164413,65.4727568598844,65.5326861567813,42473.0496067416,0.0,1.0
2025-07-23,66.86,66.98,66.54,66.57,27849,66.7812131754671,66.901071769261,66.4615902586836,66.491554907132,27881.8555617978,0.0,1.0
2025-07-24,65.64,66.55,65.59,66.5,21152,65.5626508052298,66.4715784748331,65.5127097244824,66.4216373940856,21176.9546067416,0.0,1.0
2025-07-25,66.31,66.33,65.636381,66.04,23269,66.2318612872454,66.2518377195444,65.5590360698053,65.9621794512093,23296.4521910112,0.0,1.0
2025-07-28,66.27,66.48,66.06,66.48,16625,66.1919084226474,66.4016609617867,65.9821558835082,66.4016609617867,16644.613764045,0.0,1.0
2025-07-29,65.36,65.83,65.2,65.66,19514,65.2829807530442,65.75242691207,65.1231692946524,65.5826272375288,19537.0221348314,0.0,1.0
2025-07-30,64.93,65.59,64.62,65.48,16893,64.8534874586162,65.5127097244824,64.5438527579822,65.402839346838,16912.9299438202,0.0,1.0
2025-07-31,64.6,65.39,64.5133,65.39,24148,64.5238763256832,65.3129454014926,64.4372784916671,65.3129454014926,24176.4892134831,0.0,1.0
2025-08-01,63.72,63.895,63.335,63.83,14232,63.6449133045284,63.8197070871444,63.2603669827731,63.7547836821727,14248.7905617977,0.0,1.0
2025-08-04,64.72,64.72,64.22,64.22,84732,64.643734919477,64.643734919477,64.1443241120027,64.1443241120027,84831.9647191012,0.0,1.0
2025-08-05,64.66,64.88,64.235,64.79,26530,64.5838056225801,64.8035463778688,64.1593064362269,64.7136524325234,26561.2994382022,0.0,1.0
2025-08-06,64.95,65.01,64.47,64.72,15390,64.8734638909152,64.9333931878121,64.3940295157399,64.643734919477,15408.156741573,0.0,1.0
2025-08-07,64.4921,65.45,64.165,65.45,16160,64.4161034734302,65.3728746983895,64.0893889231805,65.3728746983895,16179.0651685393,0.0,1.0
2025-08-08,64.2,64.7,64.15,64.66,10726,64.1243476797037,64.6237584871781,64.0744065989563,64.5838056225801,10738.6542696629,0.0,1.0
2025-08-11,64.25,64.62,64.14,64.62,15760,64.1742887604511,64.5438527579822,64.0644183828068,64.5438527579822,15778.593258427,0.0,1.0
2025-08-12,65.97,65.97,64.8463,64.8463,28241,65.8922619381628,65.8922619381628,64.769886089445,64.769886089445,28274.3180337079,0.0,1.0
2025-08-13,67.63,67.63,66.07,66.19,7598,67.5503058189776,67.5503058189776,65.9921440996577,66.1120026934515,7606.96393258427,0.0,1.0
2025-08-14,66.91,66.99,66.49,66.67,46196,66.8311542562146,66.9110599854105,66.4116491779361,66.5914370686269,46250.5008988764,0.0,1.0
2025-08-15,67.05,67.1367,66.845,67.02,87136,66.9709892823074,67.0575871163234,66.7662308512429,66.9410246338589,87238.8008988764,0.0,1.0
2025-08-18,67.49,67.57,66.97,66.97,18175,67.4104707928848,67.4903765220807,66.8910835531115,66.8910835531115,18196.4424157303,0.0,1.0
2025-08-19,67.49,68.0555,67.32,67.55,17045,67.4104707928848,67.9753044161383,67.2406711183435,67.4704000897817,17065.1092696629,0.0,1.0
2025-08-20,66.89,67.1263,66.68,67.1,11350,66.8111778239156,67.047199371528,66.6014252847764,67.0209303630548,11363.3904494382,0.0,1.0
2025-08-21,66.56,66.6029,66.1032,66.38,16988,66.4815666909825,66.5244161382639,66.025304977274,66.3017788002918,17008.0420224719,0.0,1.0
2025-08-22,68.71,68.8153,66.81,66.81,17365,68.6290331631222,68.7342090791763,66.7312720947197,66.7312720947197,17385.4867977528,0.0,1.0
2025-08-25,68.47,68.68,68.42,68.42,19787,68.3893159755345,68.5990685146737,68.3393748947871,68.3393748947871,19810.3442134831,0.0,1.0
2025-08-26,68.7,68.83,68.4754,68.53,99732,68.6190449469727,68.748891756916,68.3947096122552,68.4492452724314,99849.6613483146,0.0,1.0
2025-08-27,69.09,69.13,68.65,68.65,39852,69.0085853768027,69.0485382414006,68.5691038662252,68.5691038662252,39899.0164044944,0.0,1.0
2025-08-28,69.01,69.2072,68.5857,69.2072,22242,68.9286796476068,69.1256472700746,68.504879636384,69.1256472700746,22268.2405617977,0.0,1.0
2025-08-29,68.73,69.09,68.43,68.98,63407,68.6490095954211,69.0085853768027,68.3493631109366,68.8987149991583,63481.806011236,0.0,1.0
2025-09-02,68.67,68.69,67.69,67.69,21098,68.5890802985242,68.6090567308232,67.6102351158745,67.6102351158745,21122.8908988764,0.0,1.0
2025-09-03,69.03,69.5299,68.87,68.87,12832,68.9486560799057,69.4479670052186,68.7888446215139,68.7888446215139,12847.1388764045,0.0,1.0
2025-09-04,70.05,70.05,69.17,69.17,38922,69.9674541271534,69.9674541271534,69.0884911059985,69.0884911059985,38967.9192134831,0.0,1.0
2025-09-05,70.02,70.681,69.75,70.39,7189,69.9374894787049,70.597710566186,69.6678076426688,70.3070534762359,7197.48140449438,0.0,1.0
2025-09-08,70.29,70.32,70.01,70.26,14565,70.207171314741,70.2371359631895,69.9275012625554,70.1772066662926,14582.1834269663,0.0,1.0
2025-09-09,69.72,69.8,69.54,69.7999,5589,69.6378429942203,69.7177487234162,69.4580551035295,69.7176488412547,5595.59376404494,0.0,1.0
2025-09-10,69.11,69.64,68.8942,69.64,5013,69.0285618091016,69.5579372650244,68.8130161045957,69.5579372650244,5018.91421348315,0.0,1.0
2025-09-11,70.2,70.2,69.7,69.7,10111,70.1172773693957,70.1172773693957,69.6178665619213,69.6178665619213,10122.9287078652,0.0,1.0
2025-09-12,69.13,69.87,69.045,69.87,6761,69.0485382414006,69.7876662364626,68.96363840413,69.7876662364626,6768.97646067416,0.0,1.0
2025-09-15,69.12,69.44,69.03,69.35,38374,69.0385500252511,69.3581729420347,68.9486560799057,69.2682789966893,38419.2726966292,0.0,1.0
2025-09-16,68.86,69.1,68.45,69.1,11487,68.7788564053645,69.0185735929521,68.3693395432355,69.0185735929521,11500.5520786517,0.0,1.0
2025-09-17,69.04,70.22,68.83,69.316,6265,68.9586442960552,70.1372538016946,68.748891756916,69.2343190617811,6272.39129213483,0.0,1.0
2025-09-18,69.4,69.57,69.08,69.37,82289,69.3182200774367,69.488019751978,68.9985971606532,69.2882554289883,82386.0825280899,0.0,1.0
2025-09-19,68.95,69.45,68.85,69.45,12178,68.8687503507098,69.3681611581842,68.768868189215,69.3681611581842,12192.3673033708,0.0,1.0
2025-09-22,68.46,68.76,68.3975,68.76,9962,68.379327759385,68.6789742438696,68.3169014084507,68.6789742438696,9973.75292134831,0.0,1.0
2025-09-23,68.59,69.05,68.59,68.66,5201,68.5091745693283,68.9686325122047,68.5091745693283,68.5790920823747,5207.13601123596,0.0,1.0
2025-09-24,68.44,68.89,68.33,68.66,6592,68.359351327086,68.8088210538129,68.2494809494417,68.5790920823747,6599.77707865169,0.0,1.0
2025-09-25,67.64,67.7573,67.582,67.75,9667,67.64,67.7573,67.582,67.75,9667,0.0798,1.0
2025-09-26,68.5,68.5,67.815,67.815,6722,68.5,68.5,67.815,67.815,6722,0.0,1.0
2025-09-29,68.89,68.98,68.27,68.98,14245,68.89,68.98,68.27,68.98,14245,0.0,1.0
2025-09-30,68.22,68.78,67.75,68.78,66052,68.22,68.78,67.75,68.78,66052,0.0,1.0
2025-10-01,68.14,68.31,67.87,68.02,47866,68.14,68.31,67.87,68.02,47866,0.0,1.0
2025-10-02,68.43,68.43,67.8774,68.17,8187,68.43,68.43,67.8774,68.17,8187,0.0,1.0
2025-10-03,68.28,68.625,68.2403,68.59,88630,68.28,68.625,68.2403,68.59,88630,0.0,1.0
2025-10-06,67.85,68.53,67.71,68.53,23425,67.85,68.53,67.71,68.53,23425,0.0,1.0
2025-10-07,66.67,67.84,66.5,67.84,27516,66.67,67.84,66.5,67.84,27516,0.0,1.0
2025-10-08,66.65,66.88,66.55,66.6,17231,66.65,66.88,66.55,66.6,17231,0.0,1.0
2025-10-09,65.85,66.87,65.81,66.87,7968,65.85,66.87,65.81,66.87,7968,0.0,1.0
2025-10-10,64.28,66.12,64.28,66.12,3469,64.28,66.12,64.28,66.12,3469,0.0,1.0
2025-10-13,65.4795,65.57,64.98,64.98,5948,65.4795,65.57,64.98,64.98,5948,0.0,1.0
2025-10-14,66.7218,66.95,64.83,64.83,5046,66.7218,66.95,64.83,64.83,5046,0.0,1.0
2025-10-15,66.7542,67.54,66.7425,67.19,8269,66.7542,67.54,66.7425,67.19,8269,0.0,1.0
2025-10-16,66.0422,66.92,65.8,66.92,4312,66.0422,66.92,65.8,66.92,4312,0.0,1.0
2025-10-17,66.29,66.35,65.82,65.82,4270,66.29,66.35,65.82,65.82,4270,0.0,1.0
2025-10-20,66.7375,66.8424,66.66,66.76,5526,66.7375,66.8424,66.66,66.76,5526,0.0,1.0
2025-10-21,67.84,67.9049,66.68,66.68,20257,67.84,67.9049,66.68,66.68,20257,0.0,1.0
2025-10-22,67.28,67.821,67.07,67.79,26569,67.28,67.821,67.07,67.79,26569,0.0,1.0
2025-10-23,67.6125,67.71,67.215,67.35,9273,67.6125,67.71,67.215,67.35,9273,0.0,1.0
2025-10-24,67.55,68.14,67.55,68.09,8843,67.55,68.14,67.55,68.09,8843,0.0,1.0
2025-10-27,68.0023,68.32,67.7901,68.13,6256,68.0023,68.32,67.7901,68.13,6256,0.0,1.0
2025-10-28,67.6144,67.93,67.54,67.76,8823,67.6144,67.93,67.54,67.76,8823,0.0,1.0
2025-10-29,66.38,67.45,66.225,67.17,92845,66.38,67.45,66.225,67.17,92845,0.0,1.0
2025-10-30,65.7,66.705,65.7,65.795,5317,65.7,66.705,65.7,65.795,5317,0.0,1.0
2025-10-31,65.8453,65.9,65.32,65.69,23761,65.8453,65.9,65.32,65.69,23761,0.0,1.0
2025-11-03,65.56,65.77,64.9208,65.77,117705,65.56,65.77,64.9208,65.77,117705,0.0,1.0
2025-11-04,64.57,64.89,64.57,64.66,14561,64.57,64.89,64.57,64.66,14561,0.0,1.0
2025-11-05,65.3807,65.782,64.5501,64.61,12092,65.3807,65.782,64.5501,64.61,12092,0.0,1.0
2025-11-06,64.4,65.18,64.235,65.18,7356,64.4,65.18,64.235,65.18,7356,0.0,1.0
2025-11-07,65.71,65.71,64.38,64.38,6233,65.71,65.71,64.38,64.38,6233,0.0,1.0
2025-11-10,66.18,66.3722,65.8595,66.15,5819,66.18,66.3722,65.8595,66.15,5819,0.0,1.0
2025-11-11,66.3948,66.56,66.2175,66.27,7094,66.3948,66.56,66.2175,66.27,7094,0.0,1.0
2025-11-12,66.92,67.105,66.6,66.6,14489,66.92,67.105,66.6,66.6,14489,0.0,1.0
2025-11-13,65.82,66.98,65.82,66.61,7752,65.82,66.98,65.82,66.61,7752,0.0,1.0
2025-11-14,65.19,65.585,65.14,65.14,10493,65.19,65.585,65.14,65.14,10493,0.0,1.0
2025-11-17,63.62,64.99,63.39,64.99,79380,63.62,64.99,63.39,64.99,79380,0.0,1.0
2025-11-18,63.7563,63.97,63.22,63.3501,6372,63.7563,63.97,63.22,63.3501,6372,0.0,1.0
2025-11-19,63.5382,63.79,63.31,63.79,3144,63.5382,63.79,63.31,63.79,3144,0.0,1.0
2025-11-20,62.48,64.36,62.47,64.025,16001,62.48,64.36,62.47,64.025,16001,0.0,1.0
2025-11-21,64.57,64.94,63.5,63.71,33211,64.57,64.94,63.5,63.71,33211,0.0,1.0
2025-11-24,64.53,64.94,64.36,64.69,8137,64.53,64.94,64.36,64.69,8137,0.0,1.0
2025-11-25,66.56,66.74,65.61,65.61,5345,66.56,66.74,65.61,65.61,5345,0.0,1.0
2025-11-26,67.34,67.72,66.57,66.75,13393,67.34,67.72,66.57,66.75,13393,0.0,1.0