date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-10,19.81,19.84,19.81,19.83,3200,14.7347367601859,14.7570508491715,14.7347367601859,14.7496128195096,4302.21462600464,0.0,1.0
2007-05-11,19.78,19.78,19.74,19.74,10000,14.7124226712002,14.7124226712002,14.6826705525527,14.6826705525527,13444.4207062646,0.0,1.0
2007-05-14,19.82,19.82,19.82,19.82,12000,14.7421747898477,14.7421747898477,14.7421747898477,14.7421747898477,16133.3048475175,0.0,1.0
2007-05-15,19.78,19.78,19.72,19.78,11500,14.7124226712002,14.7124226712002,14.6677944932289,14.7124226712002,15461.0838122042,0.0,1.0
2007-05-16,19.76,19.78,19.76,19.78,11000,14.6975466118765,14.7124226712002,14.6975466118765,14.7124226712002,14788.8627768909,0.0,1.0
2007-05-17,19.86,19.86,19.85,19.85,8000,14.7719269084953,14.7719269084953,14.7644888788334,14.7644888788334,10755.5365650116,0.0,1.0
2007-05-18,19.99,20.01,19.95,19.96,9000,14.8686212940997,14.8834973534235,14.8388691754522,14.8463072051141,12099.9786356381,0.0,1.0
2007-05-21,19.99,20.0,19.99,20.0,10000,14.8686212940997,14.8760593237616,14.8686212940997,14.8760593237616,13444.4207062645,0.0,1.0
2007-05-22,20.05,20.05,19.99,20.01,6000,14.913249472071,14.913249472071,14.8686212940997,14.8834973534235,8066.65242375872,0.0,1.0
2007-05-23,20.02,20.14,20.02,20.14,4000,14.8909353830854,14.9801917390279,14.8909353830854,14.9801917390279,5377.7682825058,0.0,1.0
2007-05-24,19.97,20.03,19.97,20.03,11500,14.853745234776,14.8983734127472,14.853745234776,14.8983734127472,15461.0838122042,0.0,1.0
2007-05-25,19.95,19.96,19.95,19.96,20100,14.8388691754522,14.8463072051141,14.8388691754522,14.8463072051141,27023.2856195917,0.0,1.0
2007-05-29,20.06,20.06,20.04,20.05,1700,14.9206875017329,14.9206875017329,14.9058114424091,14.913249472071,2285.55152006497,0.0,1.0
2007-05-30,19.99,20.04,19.94,19.94,7900,14.8686212940997,14.9058114424091,14.8314311457903,14.8314311457903,10621.092357949,0.0,1.0
2007-05-31,20.18,20.18,20.17,20.17,4100,15.0099438576755,15.0099438576755,15.0025058280136,15.0025058280136,5512.21248956844,0.0,1.0
2007-06-01,20.18,20.18,20.18,20.18,0,15.0099438576755,15.0099438576755,15.0099438576755,15.0099438576755,0,0.0,1.0
2007-06-04,20.3,20.3,20.29,20.29,1700,15.099200213618,15.099200213618,15.0917621839561,15.0917621839561,2285.55152006497,0.0,1.0
2007-06-05,20.3,20.3,20.3,20.3,0,15.099200213618,15.099200213618,15.099200213618,15.099200213618,0,0.0,1.0
2007-06-06,20.3,20.3,20.3,20.3,0,15.099200213618,15.099200213618,15.099200213618,15.099200213618,0,0.0,1.0
2007-06-07,20.3,20.3,20.3,20.3,0,15.099200213618,15.099200213618,15.099200213618,15.099200213618,0,0.0,1.0
2007-06-08,20.3,20.3,20.3,20.3,0,15.099200213618,15.099200213618,15.099200213618,15.099200213618,0,0.0,1.0
2007-06-11,20.3,20.3,20.3,20.3,0,15.099200213618,15.099200213618,15.099200213618,15.099200213618,0,0.0,1.0
2007-06-12,20.3,20.3,20.3,20.3,0,15.099200213618,15.099200213618,15.099200213618,15.099200213618,0,0.0,1.0
2007-06-13,19.94,19.94,19.93,19.94,600,14.8314311457903,14.8314311457903,14.8239931161284,14.8314311457903,806.665242375873,0.0,1.0
2007-06-14,19.94,19.94,19.94,19.94,0,14.8314311457903,14.8314311457903,14.8314311457903,14.8314311457903,0,0.0,1.0
2007-06-15,19.94,19.94,19.94,19.94,0,14.8314311457903,14.8314311457903,14.8314311457903,14.8314311457903,0,0.0,1.0
2007-06-18,20.1,20.17,20.1,20.17,700,14.9504396203804,15.0025058280136,14.9504396203804,15.0025058280136,941.109449438518,0.0,1.0
2007-06-19,20.1,20.1,20.1,20.1,0,14.9504396203804,14.9504396203804,14.9504396203804,14.9504396203804,0,0.0,1.0
2007-06-20,20.09,20.13,20.03,20.13,1200,14.9430015907185,14.972753709366,14.8983734127472,14.972753709366,1613.33048475175,0.0,1.0
2007-06-21,20.15,20.15,20.02,20.02,500,14.9876297686898,14.9876297686898,14.8909353830854,14.8909353830854,672.221035313227,0.0,1.0
2007-06-22,19.98,20.22,19.98,20.22,500,14.8611832644378,15.039695976323,14.8611832644378,15.039695976323,672.221035313228,0.0,1.0
2007-06-25,19.93,20.03,19.93,20.03,5600,14.8239931161284,14.8983734127472,14.8239931161284,14.8983734127472,7528.87559550815,0.0,1.0
2007-06-26,19.93,19.93,19.93,19.93,0,14.8239931161284,14.8239931161284,14.8239931161284,14.8239931161284,0,0.0,1.0
2007-06-27,19.9,19.9,19.74,19.74,4700,14.8016790271428,14.8016790271428,14.6826705525527,14.6826705525527,6318.87773194433,0.0,1.0
2007-06-28,19.9,19.9,19.9,19.9,0,14.8016790271428,14.8016790271428,14.8016790271428,14.8016790271428,0,0.0,1.0
2007-06-29,20.04,20.12,20.04,20.12,300,14.9058114424091,14.9653156797042,14.9058114424091,14.9653156797042,403.332621187937,0.0,1.0
2007-07-02,20.04,20.04,20.04,20.04,0,14.9058114424091,14.9058114424091,14.9058114424091,14.9058114424091,0,0.0,1.0
2007-07-03,20.04,20.04,20.04,20.04,0,14.9058114424091,14.9058114424091,14.9058114424091,14.9058114424091,0,0.0,1.0
2007-07-05,20.01,20.01,20.01,20.01,5000,14.8834973534235,14.8834973534235,14.8834973534235,14.8834973534235,6722.21035313226,0.0,1.0
2007-07-06,20.01,20.01,20.01,20.01,0,14.8834973534235,14.8834973534235,14.8834973534235,14.8834973534235,0,0.0,1.0
2007-07-09,20.06,20.07,20.06,20.07,900,14.9206875017329,14.9281255313948,14.9206875017329,14.9281255313948,1209.99786356381,0.0,1.0
2007-07-10,20.06,20.06,20.06,20.06,0,14.9206875017329,14.9206875017329,14.9206875017329,14.9206875017329,0,0.0,1.0
2007-07-11,19.91,19.91,19.86,19.91,5300,14.8091170568047,14.8091170568047,14.7719269084953,14.8091170568047,7125.54297432019,0.0,1.0
2007-07-12,19.86,19.86,19.86,19.86,0,14.7719269084953,14.7719269084953,14.7719269084953,14.7719269084953,0,0.0,1.0
2007-07-13,19.86,19.86,19.86,19.86,0,14.7719269084953,14.7719269084953,14.7719269084953,14.7719269084953,0,0.0,1.0
2007-07-16,19.86,19.86,19.86,19.86,0,14.7719269084953,14.7719269084953,14.7719269084953,14.7719269084953,0,0.0,1.0
2007-07-17,20.27,20.27,20.27,20.27,100,15.0768861246324,15.0768861246324,15.0768861246324,15.0768861246324,134.444207062645,0.0,1.0
2007-07-18,20.14,20.16,20.1,20.15,3800,14.9801917390279,14.9950677983517,14.9504396203804,14.9876297686898,5108.87986838053,0.0,1.0
2007-07-19,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-07-20,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-07-23,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-07-24,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-07-25,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-07-26,19.35,19.35,19.35,19.35,400,14.3925873957393,14.3925873957393,14.3925873957393,14.3925873957393,537.776828250583,0.0,1.0
2007-07-27,19.35,19.35,19.35,19.35,0,14.3925873957393,14.3925873957393,14.3925873957393,14.3925873957393,0,0.0,1.0
2007-07-30,19.35,19.35,19.35,19.35,0,14.3925873957393,14.3925873957393,14.3925873957393,14.3925873957393,0,0.0,1.0
2007-07-31,19.35,19.35,19.35,19.35,0,14.3925873957393,14.3925873957393,14.3925873957393,14.3925873957393,0,0.0,1.0
2007-08-01,19.18,19.18,19.18,19.18,100,14.2661408914874,14.2661408914874,14.2661408914874,14.2661408914874,134.444207062645,0.0,1.0
2007-08-02,19.18,19.18,19.18,19.18,0,14.2661408914874,14.2661408914874,14.2661408914874,14.2661408914874,0,0.0,1.0
2007-08-03,19.18,19.18,19.18,19.18,0,14.2661408914874,14.2661408914874,14.2661408914874,14.2661408914874,0,0.0,1.0
2007-08-06,19.18,19.18,19.18,19.18,0,14.2661408914874,14.2661408914874,14.2661408914874,14.2661408914874,0,0.0,1.0
2007-08-07,19.43,19.45,19.43,19.45,600,14.4520916330344,14.4669676923582,14.4520916330344,14.4669676923582,806.665242375872,0.0,1.0
2007-08-08,19.19,19.19,19.19,19.19,900,14.2735789211493,14.2735789211493,14.2735789211493,14.2735789211493,1209.9978635638,0.0,1.0
2007-08-09,19.19,19.19,19.19,19.19,0,14.2735789211493,14.2735789211493,14.2735789211493,14.2735789211493,0,0.0,1.0
2007-08-10,18.59,18.59,18.59,18.59,900,13.8272971414364,13.8272971414364,13.8272971414364,13.8272971414364,1209.99786356381,0.0,1.0
2007-08-13,19.23,19.23,19.23,19.23,200,14.3033310397968,14.3033310397968,14.3033310397968,14.3033310397968,268.88841412529,0.0,1.0
2007-08-14,19.23,19.23,19.23,19.23,0,14.3033310397968,14.3033310397968,14.3033310397968,14.3033310397968,0,0.0,1.0
2007-08-15,19.23,19.23,19.23,19.23,0,14.3033310397968,14.3033310397968,14.3033310397968,14.3033310397968,0,0.0,1.0
2007-08-16,18.51,18.51,18.2301,18.4401,1200,13.7677929041414,13.7677929041414,13.5596024539053,13.7158010768048,1613.33048475174,0.0,1.0
2007-08-17,18.69,19.15,18.69,18.73,4400,13.9016774380552,14.2438268025017,13.9016774380552,13.9314295567027,5915.5451107564,0.0,1.0
2007-08-20,18.9,18.9,18.9,18.9,100,14.0578760609547,14.0578760609547,14.0578760609547,14.0578760609547,134.444207062645,0.0,1.0
2007-08-21,18.99,18.99,18.99,18.99,300,14.1248183279116,14.1248183279116,14.1248183279116,14.1248183279116,403.332621187937,0.0,1.0
2007-08-22,18.99,18.99,18.99,18.99,0,14.1248183279116,14.1248183279116,14.1248183279116,14.1248183279116,0,0.0,1.0
2007-08-23,19.3,19.3,19.3,19.3,900,14.3553972474299,14.3553972474299,14.3553972474299,14.3553972474299,1209.99786356381,0.0,1.0
2007-08-24,19.35,19.35,19.35,19.35,6400,14.3925873957393,14.3925873957393,14.3925873957393,14.3925873957393,8604.42925200933,0.0,1.0
2007-08-27,19.38,19.43,19.38,19.4,1700,14.414901484725,14.4520916330344,14.414901484725,14.4297775440488,2285.55152006497,0.0,1.0
2007-08-28,19.1,19.11,19.1,19.11,300,14.2066366541923,14.2140746838542,14.2066366541923,14.2140746838542,403.332621187937,0.0,1.0
2007-08-29,19.1,19.1,19.1,19.1,0,14.2066366541923,14.2066366541923,14.2066366541923,14.2066366541923,0,0.0,1.0
2007-08-30,19.1,19.1,19.1,19.1,0,14.2066366541923,14.2066366541923,14.2066366541923,14.2066366541923,0,0.0,1.0
2007-08-31,19.1,19.1,19.1,19.1,0,14.2066366541923,14.2066366541923,14.2066366541923,14.2066366541923,0,0.0,1.0
2007-09-04,19.1,19.1,19.1,19.1,0,14.2066366541923,14.2066366541923,14.2066366541923,14.2066366541923,0,0.0,1.0
2007-09-05,19.22,19.5,19.22,19.28,8800,14.2958930101349,14.5041578406676,14.2958930101349,14.3405211881062,11831.0902215128,0.0,1.0
2007-09-06,19.22,19.22,19.22,19.22,0,14.2958930101349,14.2958930101349,14.2958930101349,14.2958930101349,0,0.0,1.0
2007-09-07,19.21,19.21,19.21,19.21,300,14.288454980473,14.288454980473,14.288454980473,14.288454980473,403.332621187936,0.0,1.0
2007-09-10,19.21,19.21,19.21,19.21,0,14.288454980473,14.288454980473,14.288454980473,14.288454980473,0,0.0,1.0
2007-09-11,19.21,19.21,19.21,19.21,0,14.288454980473,14.288454980473,14.288454980473,14.288454980473,0,0.0,1.0
2007-09-12,19.43,19.43,19.35,19.35,6000,14.4520916330344,14.4520916330344,14.3925873957393,14.3925873957393,8066.65242375872,0.0,1.0
2007-09-13,19.43,19.47,19.43,19.47,3400,14.4520916330344,14.4818437516819,14.4520916330344,14.4818437516819,4571.10304012994,0.0,1.0
2007-09-14,19.44,19.46,19.44,19.44,2100,14.4595296626963,14.47440572202,14.4595296626963,14.4595296626963,2823.32834831555,0.0,1.0
2007-09-17,19.44,19.44,19.44,19.44,0,14.4595296626963,14.4595296626963,14.4595296626963,14.4595296626963,0,0.0,1.0
2007-09-18,19.55,19.55,19.55,19.55,900,14.541347988977,14.541347988977,14.541347988977,14.541347988977,1209.9978635638,0.0,1.0
2007-09-19,19.83,19.83,19.78,19.83,1700,14.7496128195096,14.7496128195096,14.7124226712002,14.7496128195096,2285.55152006497,0.0,1.0
2007-09-20,19.69,19.81,19.69,19.81,4100,14.6454804042433,14.7347367601859,14.6454804042433,14.7347367601859,5512.21248956846,0.0,1.0
2007-09-21,19.68,19.77,19.68,19.77,600,14.6380423745814,14.7049846415383,14.6380423745814,14.7049846415383,806.665242375873,0.0,1.0
2007-09-24,19.67,19.75,19.65,19.74,5200,14.6306043449195,14.6901085822146,14.6157282855958,14.6826705525527,6991.09876725757,0.0,1.0
2007-09-25,19.56,19.56,19.56,19.56,100,14.5487860186388,14.5487860186388,14.5487860186388,14.5487860186388,134.444207062646,0.0,1.0
2007-09-26,19.82,19.82,19.73,19.73,500,14.7421747898477,14.7421747898477,14.6752325228908,14.6752325228908,672.221035313229,0.0,1.0
2007-09-27,19.84,19.86,19.84,19.86,1800,14.7570508491715,14.7719269084953,14.7570508491715,14.7719269084953,2419.99572712762,0.0,1.0
2007-09-28,19.84,19.84,19.84,19.84,200,14.7570508491715,14.7570508491715,14.7570508491715,14.7570508491715,268.888414125291,0.0,1.0
2007-10-01,19.84,19.84,19.84,19.84,0,14.7570508491715,14.7570508491715,14.7570508491715,14.7570508491715,0,0.0,1.0
2007-10-02,19.84,19.84,19.84,19.84,0,14.7570508491715,14.7570508491715,14.7570508491715,14.7570508491715,0,0.0,1.0
2007-10-03,19.84,19.84,19.84,19.84,0,14.7570508491715,14.7570508491715,14.7570508491715,14.7570508491715,0,0.0,1.0
2007-10-04,20.01,20.01,20.01,20.01,1000,14.8834973534235,14.8834973534235,14.8834973534235,14.8834973534235,1344.44207062645,0.0,1.0
2007-10-05,20.21,20.21,20.21,20.21,500,15.0322579466611,15.0322579466611,15.0322579466611,15.0322579466611,672.221035313226,0.0,1.0
2007-10-08,20.13,20.13,20.13,20.13,500,14.972753709366,14.972753709366,14.972753709366,14.972753709366,672.221035313229,0.0,1.0
2007-10-09,20.13,20.13,20.13,20.13,0,14.972753709366,14.972753709366,14.972753709366,14.972753709366,0,0.0,1.0
2007-10-10,20.14,20.14,20.14,20.14,500,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,672.221035313228,0.0,1.0
2007-10-11,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-10-12,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-10-15,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-10-16,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-10-17,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-10-18,20.14,20.14,20.14,20.14,0,14.9801917390279,14.9801917390279,14.9801917390279,14.9801917390279,0,0.0,1.0
2007-10-19,19.86,20.12,19.86,20.12,4500,14.7719269084953,14.9653156797042,14.7719269084953,14.9653156797042,6049.98931781903,0.0,1.0
2007-10-22,19.74,19.74,19.74,19.74,700,14.6826705525527,14.6826705525527,14.6826705525527,14.6826705525527,941.109449438517,0.0,1.0
2007-10-23,19.74,19.74,19.74,19.74,0,14.6826705525527,14.6826705525527,14.6826705525527,14.6826705525527,0,0.0,1.0
2007-10-24,19.74,19.74,19.74,19.74,0,14.6826705525527,14.6826705525527,14.6826705525527,14.6826705525527,0,0.0,1.0
2007-10-25,19.74,19.74,19.74,19.74,0,14.6826705525527,14.6826705525527,14.6826705525527,14.6826705525527,0,0.0,1.0
2007-10-26,19.74,19.74,19.74,19.74,0,14.6826705525527,14.6826705525527,14.6826705525527,14.6826705525527,0,0.0,1.0
2007-10-29,19.74,19.74,19.74,19.74,0,14.6826705525527,14.6826705525527,14.6826705525527,14.6826705525527,0,0.0,1.0
2007-10-30,19.74,19.74,19.74,19.74,0,14.6826705525527,14.6826705525527,14.6826705525527,14.6826705525527,0,0.0,1.0
2007-10-31,20.2,20.2,20.2,20.2,6300,15.0248199169992,15.0248199169992,15.0248199169992,15.0248199169992,8469.98504494666,0.0,1.0
2007-11-01,20.2,20.2,20.2,20.2,0,15.0248199169992,15.0248199169992,15.0248199169992,15.0248199169992,0,0.0,1.0
2007-11-02,20.2,20.2,20.2,20.2,0,15.0248199169992,15.0248199169992,15.0248199169992,15.0248199169992,0,0.0,1.0
2007-11-05,20.2,20.2,20.2,20.2,0,15.0248199169992,15.0248199169992,15.0248199169992,15.0248199169992,0,0.0,1.0
2007-11-06,20.2,20.2,20.2,20.2,0,15.0248199169992,15.0248199169992,15.0248199169992,15.0248199169992,0,0.0,1.0
2007-11-07,20.2,20.2,20.2,20.2,0,15.0248199169992,15.0248199169992,15.0248199169992,15.0248199169992,0,0.0,1.0
2007-11-08,18.92,19.53,18.92,19.53,1100,14.0727521202785,14.5264719296532,14.0727521202785,14.5264719296532,1478.8862776891,0.0,1.0
2007-11-09,19.18,19.18,19.18,19.18,100,14.2661408914874,14.2661408914874,14.2661408914874,14.2661408914874,134.444207062645,0.0,1.0
2007-11-12,19.06,19.112,19.05,19.06,1200,14.1768845355448,14.2155622897866,14.1694465058829,14.1768845355448,1613.33048475174,0.0,1.0
2007-11-13,19.24,19.24,19.24,19.24,200,14.3107690694587,14.3107690694587,14.3107690694587,14.3107690694587,268.88841412529,0.0,1.0
2007-11-14,19.24,19.24,19.24,19.24,0,14.3107690694587,14.3107690694587,14.3107690694587,14.3107690694587,0,0.0,1.0
2007-11-15,19.47,19.47,19.33,19.33,800,14.4818437516819,14.4818437516819,14.3777113364156,14.3777113364156,1075.55365650116,0.0,1.0
2007-11-16,19.3,19.38,19.3,19.34,900,14.3553972474299,14.414901484725,14.3553972474299,14.3851493660775,1209.99786356381,0.0,1.0
2007-11-19,19.21,19.21,19.21,19.21,100,14.288454980473,14.288454980473,14.288454980473,14.288454980473,134.444207062645,0.0,1.0
2007-11-20,19.61,19.61,19.61,19.61,500,14.5859761669482,14.5859761669482,14.5859761669482,14.5859761669482,672.221035313229,0.0,1.0
2007-11-21,19.61,19.61,19.61,19.61,0,14.5859761669482,14.5859761669482,14.5859761669482,14.5859761669482,0,0.0,1.0
2007-11-23,19.61,19.61,19.61,19.61,0,14.5859761669482,14.5859761669482,14.5859761669482,14.5859761669482,0,0.0,1.0
2007-11-26,19.61,19.61,19.61,19.61,0,14.5859761669482,14.5859761669482,14.5859761669482,14.5859761669482,0,0.0,1.0
2007-11-27,19.61,19.61,19.61,19.61,0,14.5859761669482,14.5859761669482,14.5859761669482,14.5859761669482,0,0.0,1.0
2007-11-28,19.55,19.58,19.55,19.58,1800,14.541347988977,14.5636620779626,14.541347988977,14.5636620779626,2419.99572712761,0.0,1.0
2007-11-29,19.55,19.55,19.55,19.55,0,14.541347988977,14.541347988977,14.541347988977,14.541347988977,0,0.0,1.0
2007-11-30,19.79,19.79,19.76,19.79,1000,14.7198607008621,14.7198607008621,14.6975466118765,14.7198607008621,1344.44207062645,0.0,1.0
2007-12-03,19.79,19.79,19.79,19.79,0,14.7198607008621,14.7198607008621,14.7198607008621,14.7198607008621,0,0.0,1.0
2007-12-04,19.79,19.79,19.79,19.79,0,14.7198607008621,14.7198607008621,14.7198607008621,14.7198607008621,0,0.0,1.0
2007-12-05,19.66,19.66,19.66,19.66,100,14.6231663152577,14.6231663152577,14.6231663152577,14.6231663152577,134.444207062645,0.0,1.0
2007-12-06,19.75,19.75,19.75,19.75,200,14.6901085822146,14.6901085822146,14.6901085822146,14.6901085822146,268.88841412529,0.0,1.0
2007-12-07,19.75,19.75,19.75,19.75,0,14.6901085822146,14.6901085822146,14.6901085822146,14.6901085822146,0,0.0,1.0
2007-12-10,19.75,19.75,19.75,19.75,0,14.6901085822146,14.6901085822146,14.6901085822146,14.6901085822146,0,0.0,1.0
2007-12-11,19.75,19.75,19.75,19.75,0,14.6901085822146,14.6901085822146,14.6901085822146,14.6901085822146,0,0.0,1.0
2007-12-12,19.75,19.75,19.72,19.72,800,14.6901085822146,14.6901085822146,14.6677944932289,14.6677944932289,1075.55365650116,0.0,1.0
2007-12-13,19.56,19.56,19.53,19.53,1200,14.5487860186388,14.5487860186388,14.5264719296532,14.5264719296532,1613.33048475175,0.0,1.0
2007-12-14,19.56,19.56,19.56,19.56,0,14.5487860186388,14.5487860186388,14.5487860186388,14.5487860186388,0,0.0,1.0
2007-12-17,19.56,19.56,19.56,19.56,0,14.5487860186388,14.5487860186388,14.5487860186388,14.5487860186388,0,0.0,1.0
2007-12-18,19.56,19.56,19.56,19.56,0,14.5487860186388,14.5487860186388,14.5487860186388,14.5487860186388,0,0.0,1.0
2007-12-19,19.322,19.35,19.322,19.35,800,14.3717609126861,14.3925873957393,14.3717609126861,14.3925873957393,1075.55365650116,0.0,1.0
2007-12-20,19.32,19.32,19.32,19.32,0,14.3702733067537,14.3702733067537,14.3702733067537,14.3702733067537,0,0.0,1.0
2007-12-21,19.42,19.42,19.42,19.42,100,14.5279595355856,14.5279595355856,14.5279595355856,14.5279595355856,133.673279805272,0.112,1.0
2007-12-24,19.52,19.52,19.52,19.52,9500,14.6027688019892,14.6027688019892,14.6027688019892,14.6027688019892,12698.9615815008,0.0,1.0
2007-12-26,19.52,19.52,19.52,19.52,0,14.6027688019892,14.6027688019892,14.6027688019892,14.6027688019892,0,0.0,1.0
2007-12-27,19.32,19.32,19.32,19.32,1000,14.4531502691819,14.4531502691819,14.4531502691819,14.4531502691819,1336.73279805272,0.0,1.0
2007-12-28,19.24,19.24,19.23,19.23,700,14.393302856059,14.393302856059,14.3858219294187,14.3858219294187,935.712958636906,0.0,1.0
2007-12-31,19.24,19.24,19.24,19.24,0,14.393302856059,14.393302856059,14.393302856059,14.393302856059,0,0.0,1.0
2008-01-02,19.0,19.0,19.0,19.0,400,14.2137606166903,14.2137606166903,14.2137606166903,14.2137606166903,534.693119221089,0.0,1.0
2008-01-03,19.0,19.0,19.0,19.0,0,14.2137606166903,14.2137606166903,14.2137606166903,14.2137606166903,0,0.0,1.0
2008-01-04,18.43,18.43,18.43,18.43,600,13.7873477981896,13.7873477981896,13.7873477981896,13.7873477981896,802.039678831632,0.0,1.0
2008-01-07,18.43,18.43,18.43,18.43,0,13.7873477981896,13.7873477981896,13.7873477981896,13.7873477981896,0,0.0,1.0
2008-01-08,18.43,18.43,18.43,18.43,2700,13.7873477981896,13.7873477981896,13.7873477981896,13.7873477981896,3609.17855474235,0.0,1.0
2008-01-09,18.43,18.43,18.43,18.43,0,13.7873477981896,13.7873477981896,13.7873477981896,13.7873477981896,0,0.0,1.0
2008-01-10,18.58,18.68,18.54,18.68,6900,13.8995616977951,13.9743709641987,13.8696379912336,13.9743709641987,9223.45630656374,0.0,1.0
2008-01-11,18.46,18.46,18.41,18.45,3300,13.8097905781107,13.8097905781107,13.7723859449089,13.8023096514703,4411.21823357398,0.0,1.0
2008-01-14,18.31,18.34,18.28,18.3,2700,13.6975766785052,13.7200194584263,13.6751338985842,13.6900957518649,3609.17855474236,0.0,1.0
2008-01-15,18.11,18.11,18.0601,18.0601,1000,13.547958145698,13.547958145698,13.5106283217626,13.5106283217626,1336.73279805272,0.0,1.0
2008-01-16,18.08,18.24,17.15,18.04,3400,13.5255153657769,13.6452101920227,12.8297891882231,13.4955916592154,4544.89151337924,0.0,1.0
2008-01-17,18.08,18.08,18.08,18.08,0,13.5255153657769,13.5255153657769,13.5255153657769,13.5255153657769,0,0.0,1.0
2008-01-18,17.59,17.92,17.5,17.92,7900,13.1589499603991,13.4058205395311,13.0916216206358,13.4058205395311,10560.1891046165,0.0,1.0
2008-01-22,17.37,17.4,16.88,16.88,6600,12.9943695743111,13.0168123542322,12.6278041689333,12.6278041689333,8822.43646714795,0.0,1.0
2008-01-23,17.71,17.71,17.15,17.15,4000,13.2487210800834,13.2487210800834,12.8297891882231,12.8297891882231,5346.9311922109,0.0,1.0
2008-01-24,17.62,17.78,17.62,17.72,2200,13.1813927403202,13.301087566566,13.1813927403202,13.2562020067238,2940.81215571598,0.0,1.0
2008-01-25,17.37,17.88,17.346,17.54,2600,12.9943695743111,13.3758968329696,12.9764153503742,13.1215453271973,3475.50527493707,0.0,1.0
2008-01-28,17.45,17.45,17.42,17.42,1100,13.054216987434,13.054216987434,13.0317742075129,13.0317742075129,1470.40607785799,0.0,1.0
2008-01-29,17.63,17.63,17.6,17.6,700,13.1888736669605,13.1888736669605,13.1664308870395,13.1664308870395,935.712958636907,0.0,1.0
2008-01-30,17.48,17.7,17.48,17.54,2400,13.0766597673551,13.2412401534431,13.0766597673551,13.1215453271973,3208.15871532653,0.0,1.0
2008-01-31,17.81,17.82,17.66,17.72,600,13.3235303464871,13.3310112731274,13.2113164468816,13.2562020067238,802.039678831631,0.0,1.0
2008-02-01,18.01,18.01,17.98,17.99,11100,13.4731488792943,13.4731488792943,13.4507060993733,13.4581870260136,14837.7340583852,0.0,1.0
2008-02-04,17.96,18.02,17.94,17.98,5200,13.4357442460925,13.4806298059347,13.4207823928118,13.4507060993733,6951.01054987416,0.0,1.0
2008-02-05,17.7,17.75,17.7,17.75,1000,13.2412401534431,13.2786447866449,13.2412401534431,13.2786447866449,1336.73279805272,0.0,1.0
2008-02-06,17.7,17.7,17.7,17.7,0,13.2412401534431,13.2412401534431,13.2412401534431,13.2412401534431,0,0.0,1.0
2008-02-07,17.7,17.7,17.7,17.7,0,13.2412401534431,13.2412401534431,13.2412401534431,13.2412401534431,0,0.0,1.0
2008-02-08,17.49,17.49,17.43,17.48,5900,13.0841406939955,13.0841406939955,13.0392551341533,13.0766597673551,7886.72350851102,0.0,1.0
2008-02-11,17.43,17.52,17.43,17.52,400,13.0392551341533,13.1065834739165,13.0392551341533,13.1065834739165,534.693119221087,0.0,1.0
2008-02-12,17.69,17.75,17.64,17.64,1600,13.2337592268027,13.2786447866449,13.1963545936009,13.1963545936009,2138.77247688436,0.0,1.0
2008-02-13,17.82,17.82,17.82,17.82,200,13.3310112731274,13.3310112731274,13.3310112731274,13.3310112731274,267.346559610545,0.0,1.0
2008-02-14,17.59,17.81,17.59,17.77,700,13.1589499603991,13.3235303464871,13.1589499603991,13.2936066399256,935.712958636903,0.0,1.0
2008-02-15,17.65,17.65,17.55,17.58,4300,13.2038355202413,13.2038355202413,13.1290262538376,13.1514690337587,5747.95103162668,0.0,1.0
2008-02-19,17.65,17.65,17.65,17.65,0,13.2038355202413,13.2038355202413,13.2038355202413,13.2038355202413,0,0.0,1.0
2008-02-20,17.55,17.6,17.55,17.58,3400,13.1290262538376,13.1664308870395,13.1290262538376,13.1514690337587,4544.89151337926,0.0,1.0
2008-02-21,17.56,17.77,17.56,17.76,900,13.136507180478,13.2936066399256,13.136507180478,13.2861257132853,1203.05951824745,0.0,1.0
2008-02-22,17.49,17.52,17.47,17.49,1400,13.0841406939955,13.1065834739165,13.0691788407147,13.0841406939955,1871.4259172738,0.0,1.0
2008-02-25,17.71,17.73,17.7,17.73,4200,13.2487210800834,13.2636829333642,13.2412401534431,13.2636829333642,5614.27775182144,0.0,1.0
2008-02-26,17.89,17.89,17.89,17.89,10000,13.38337775961,13.38337775961,13.38337775961,13.38337775961,13367.3279805272,0.0,1.0
2008-02-27,17.876,17.94,17.876,17.89,300,13.3729044623135,13.4207823928118,13.3729044623135,13.38337775961,401.019839415815,0.0,1.0
2008-02-28,17.87,17.87,17.87,17.87,500,13.3684159063293,13.3684159063293,13.3684159063293,13.3684159063293,668.366399026358,0.0,1.0
2008-02-29,17.55,17.72,17.54,17.7,6500,13.1290262538376,13.2562020067238,13.1215453271973,13.2412401534431,8688.7631873427,0.0,1.0
2008-03-03,17.7,17.7,17.58,17.69,1900,13.2412401534431,13.2412401534431,13.1514690337587,13.2337592268027,2539.79231630017,0.0,1.0
2008-03-04,17.75,17.75,17.75,17.75,1100,13.2786447866449,13.2786447866449,13.2786447866449,13.2786447866449,1470.40607785799,0.0,1.0
2008-03-05,17.75,17.75,17.75,17.75,0,13.2786447866449,13.2786447866449,13.2786447866449,13.2786447866449,0,0.0,1.0
2008-03-06,17.68,18.69,17.68,18.69,1000,13.2262783001624,13.9818518908391,13.2262783001624,13.9818518908391,1336.73279805272,0.0,1.0
2008-03-07,17.68,17.68,17.68,17.68,0,13.2262783001624,13.2262783001624,13.2262783001624,13.2262783001624,0,0.0,1.0
2008-03-10,17.49,18.0,17.48,18.0,1000,13.0841406939955,13.465667952654,13.0766597673551,13.465667952654,1336.73279805271,0.0,1.0
2008-03-11,17.7099,17.71,17.63,17.67,1500,13.248646270817,13.2487210800834,13.1888736669605,13.218797373522,2005.09919707909,0.0,1.0
2008-03-12,17.85,17.92,17.85,17.92,600,13.3534540530485,13.4058205395311,13.3534540530485,13.4058205395311,802.039678831634,0.0,1.0
2008-03-13,17.79,17.79,17.56,17.56,1000,13.3085684932064,13.3085684932064,13.136507180478,13.136507180478,1336.73279805272,0.0,1.0
2008-03-14,17.58,17.88,17.58,17.88,6700,13.1514690337587,13.3758968329696,13.1514690337587,13.3758968329696,8956.10974695324,0.0,1.0
2008-03-17,17.4,17.55,17.4,17.55,200,13.0168123542322,13.1290262538376,13.0168123542322,13.1290262538376,267.346559610544,0.0,1.0
2008-03-18,17.75,17.75,17.75,17.75,500,13.2786447866449,13.2786447866449,13.2786447866449,13.2786447866449,668.36639902636,0.0,1.0
2008-03-19,17.76,17.87,17.7599,17.83,5400,13.2861257132853,13.3684159063293,13.2860509040189,13.3384921997678,7218.35710948467,0.0,1.0
2008-03-20,17.76,17.76,17.76,17.76,0,13.2861257132853,13.2861257132853,13.2861257132853,13.2861257132853,0,0.0,1.0
2008-03-24,18.05,18.11,18.0116,18.11,1400,13.5030725858558,13.547958145698,13.4743458275568,13.547958145698,1871.42591727381,0.0,1.0
2008-03-25,18.134,18.16,18.134,18.14,1100,13.5659123696349,13.5853627788998,13.5659123696349,13.5704009256191,1470.40607785799,0.0,1.0
2008-03-26,18.05,18.12,18.05,18.05,1400,13.5030725858558,13.5554390723383,13.5030725858558,13.5030725858558,1871.42591727381,0.0,1.0
2008-03-27,18.21,18.21,18.21,18.21,900,13.6227674121016,13.6227674121016,13.6227674121016,13.6227674121016,1203.05951824745,0.0,1.0
2008-03-28,18.11,18.11,18.11,18.11,2300,13.547958145698,13.547958145698,13.547958145698,13.547958145698,3074.48543552125,0.0,1.0
2008-03-31,16.4,18.16,16.4,18.06,3600,12.2687196901958,13.5853627788998,12.2687196901958,13.5105535124962,4812.23807298981,0.0,1.0
2008-04-01,18.566,18.64,18.36,18.64,2500,13.8890884004985,13.9444472576372,13.7349813117071,13.9444472576372,3341.83199513181,0.0,1.0
2008-04-02,18.456,18.75,18.44,18.75,13300,13.8067982074546,14.0267374506812,13.79482872483,14.0267374506812,17778.5462141011,0.0,1.0
2008-04-03,18.44,18.51,18.44,18.47,18900,13.79482872483,13.8471952113125,13.79482872483,13.8172715047511,25264.2498831964,0.0,1.0
2008-04-04,18.46,18.51,18.46,18.51,1400,13.8097905781107,13.8471952113125,13.8097905781107,13.8471952113125,1871.42591727381,0.0,1.0
2008-04-07,18.47,18.51,18.47,18.51,1100,13.8172715047511,13.8471952113125,13.8172715047511,13.8471952113125,1470.40607785799,0.0,1.0
2008-04-08,18.33,18.38,18.293,18.38,3000,13.712538531786,13.7499431649878,13.6848591032166,13.7499431649878,4010.19839415815,0.0,1.0
2008-04-09,18.33,18.33,18.33,18.33,0,13.712538531786,13.712538531786,13.712538531786,13.712538531786,0,0.0,1.0
2008-04-10,18.25,18.254,18.11,18.18,600,13.6526911186631,13.6556834893192,13.547958145698,13.6003246321805,802.03967883163,0.0,1.0
2008-04-11,18.06,18.1,18.06,18.1,900,13.5105535124962,13.5404772190576,13.5105535124962,13.5404772190576,1203.05951824744,0.0,1.0
2008-04-14,18.0,18.0,18.0,18.0,300,13.465667952654,13.465667952654,13.465667952654,13.465667952654,401.019839415816,0.0,1.0
2008-04-15,18.0899,18.0899,18.0899,18.0899,200,13.5329214831508,13.5329214831508,13.5329214831508,13.5329214831508,267.346559610545,0.0,1.0
2008-04-16,18.174,18.18,18.08,18.09,2800,13.5958360761963,13.6003246321805,13.5255153657769,13.5329962924173,3742.85183454762,0.0,1.0
2008-04-17,18.17,18.17,18.17,18.17,0,13.5928437055402,13.5928437055402,13.5928437055402,13.5928437055402,0,0.0,1.0
2008-04-18,18.4,19.0,18.39,19.0,6400,13.7649050182685,14.2137606166903,13.7574240916282,14.2137606166903,8555.08990753742,0.0,1.0
2008-04-21,18.308,18.308,18.308,18.308,100,13.6960804931772,13.6960804931772,13.6960804931772,13.6960804931772,133.673279805272,0.0,1.0
2008-04-22,18.01,18.01,18.01,18.01,300,13.4731488792943,13.4731488792943,13.4731488792943,13.4731488792943,401.019839415817,0.0,1.0
2008-04-23,18.208,18.22,18.14,18.15,2000,13.6212712267735,13.630248338742,13.5704009256191,13.5778818522594,2673.46559610545,0.0,1.0
2008-04-24,18.26,18.26,18.08,18.09,600,13.6601720453034,13.6601720453034,13.5255153657769,13.5329962924173,802.039678831634,0.0,1.0
2008-04-25,17.91,18.04,17.91,18.04,800,13.3983396128907,13.4955916592154,13.3983396128907,13.4955916592154,1069.38623844218,0.0,1.0
2008-04-28,18.28,18.34,18.28,18.34,1200,13.6751338985842,13.7200194584263,13.6751338985842,13.7200194584263,1604.07935766326,0.0,1.0
2008-04-29,18.39,18.39,18.37,18.38,500,13.7574240916282,13.7574240916282,13.7424622383474,13.7499431649878,668.366399026358,0.0,1.0
2008-04-30,18.48,18.49,18.4201,18.49,300,13.8247524313914,13.8322333580318,13.7799416808156,13.8322333580318,401.019839415817,0.0,1.0
2008-05-01,18.386,18.386,18.31,18.31,800,13.754431720972,13.754431720972,13.6975766785052,13.6975766785052,1069.38623844218,0.0,1.0
2008-05-02,18.448,18.448,18.448,18.448,100,13.8008134661423,13.8008134661423,13.8008134661423,13.8008134661423,133.673279805272,0.0,1.0
2008-05-05,18.34,18.34,18.34,18.34,300,13.7200194584263,13.7200194584263,13.7200194584263,13.7200194584263,401.019839415817,0.0,1.0
2008-05-06,18.27,18.27,18.27,18.27,200,13.6676529719438,13.6676529719438,13.6676529719438,13.6676529719438,267.346559610544,0.0,1.0
2008-05-07,18.27,18.27,18.27,18.27,0,13.6676529719438,13.6676529719438,13.6676529719438,13.6676529719438,0,0.0,1.0
2008-05-08,18.27,18.27,18.27,18.27,0,13.6676529719438,13.6676529719438,13.6676529719438,13.6676529719438,0,0.0,1.0
2008-05-09,18.15,18.15,18.15,18.15,200,13.5778818522594,13.5778818522594,13.5778818522594,13.5778818522594,267.346559610545,0.0,1.0
2008-05-12,18.15,18.15,18.15,18.15,0,13.5778818522594,13.5778818522594,13.5778818522594,13.5778818522594,0,0.0,1.0
2008-05-13,18.15,18.15,18.15,18.15,0,13.5778818522594,13.5778818522594,13.5778818522594,13.5778818522594,0,0.0,1.0
2008-05-14,18.67,18.67,18.67,18.67,100,13.9668900375583,13.9668900375583,13.9668900375583,13.9668900375583,133.673279805272,0.0,1.0
2008-05-15,18.75,18.75,18.61,18.61,1000,14.0267374506812,14.0267374506812,13.9220044777161,13.9220044777161,1336.73279805272,0.0,1.0
2008-05-16,18.7,18.7,18.7,18.7,200,13.9893328174794,13.9893328174794,13.9893328174794,13.9893328174794,267.346559610544,0.0,1.0
2008-05-19,18.66,18.74,18.66,18.71,900,13.959409110918,14.0192565240409,13.959409110918,13.9968137441198,1203.05951824744,0.0,1.0
2008-05-20,18.54,18.54,18.53,18.53,800,13.8696379912336,13.8696379912336,13.8621570645932,13.8621570645932,1069.38623844218,0.0,1.0
2008-05-21,18.4,18.6,18.4,18.58,7000,13.7649050182685,13.9145235510758,13.7649050182685,13.8995616977951,9357.12958636905,0.0,1.0
2008-05-22,18.4,18.4,18.4,18.4,200,13.7649050182685,13.7649050182685,13.7649050182685,13.7649050182685,267.346559610544,0.0,1.0
2008-05-23,18.34,18.39,18.34,18.39,2000,13.7200194584263,13.7574240916282,13.7200194584263,13.7574240916282,2673.46559610545,0.0,1.0
2008-05-27,18.52,18.52,18.46,18.46,300,13.8546761379529,13.8546761379529,13.8097905781107,13.8097905781107,401.019839415815,0.0,1.0
2008-05-28,18.44,18.44,18.44,18.44,400,13.79482872483,13.79482872483,13.79482872483,13.79482872483,534.693119221087,0.0,1.0
2008-05-29,18.44,18.44,18.44,18.44,0,13.79482872483,13.79482872483,13.79482872483,13.79482872483,0,0.0,1.0
2008-05-30,18.62,18.6548,18.57,18.6,1500,13.9294854043565,13.955519029065,13.8920807711547,13.9145235510758,2005.09919707908,0.0,1.0
2008-06-02,18.62,18.62,18.62,18.62,0,13.9294854043565,13.9294854043565,13.9294854043565,13.9294854043565,0,0.0,1.0
2008-06-03,18.32,18.49,18.32,18.45,500,13.7050576051456,13.8322333580318,13.7050576051456,13.8023096514703,668.366399026361,0.0,1.0
2008-06-04,18.49,18.49,18.41,18.42,2000,13.8322333580318,13.8322333580318,13.7723859449089,13.7798668715492,2673.46559610544,0.0,1.0
2008-06-05,18.63,18.63,18.53,18.56,6300,13.9369663309969,13.9369663309969,13.8621570645932,13.8845998445143,8421.41662773212,0.0,1.0
2008-06-06,18.15,20.8,18.12,18.31,12500,13.5778818522594,15.5603274119557,13.5554390723383,13.6975766785052,16709.159975659,0.0,1.0
2008-06-09,18.154,18.17,18.11,18.17,8800,13.5808742229156,13.5928437055402,13.547958145698,13.5928437055402,11763.2486228639,0.0,1.0
2008-06-10,18.25,20.55,18.11,18.11,35100,13.6526911186631,15.3733042459466,13.547958145698,13.547958145698,46919.3212116504,0.0,1.0
2008-06-11,18.1,18.1,18.1,18.1,1200,13.5404772190576,13.5404772190576,13.5404772190576,13.5404772190576,1604.07935766327,0.0,1.0
2008-06-12,18.1,18.1,18.1,18.1,0,13.5404772190576,13.5404772190576,13.5404772190576,13.5404772190576,0,0.0,1.0
2008-06-13,17.984,17.99,17.92,17.96,800,13.4536984700294,13.4581870260136,13.4058205395311,13.4357442460925,1069.38623844218,0.0,1.0
2008-06-16,17.83,17.86,17.83,17.86,200,13.3384921997678,13.3609349796889,13.3384921997678,13.3609349796889,267.346559610544,0.0,1.0
2008-06-17,17.85,17.85,17.46,17.46,1200,13.3534540530485,13.3534540530485,13.0616979140744,13.0616979140744,1604.07935766327,0.0,1.0
2008-06-18,17.65,17.66,17.65,17.66,4200,13.2038355202413,13.2113164468816,13.2038355202413,13.2113164468816,5614.27775182141,0.0,1.0
2008-06-19,17.65,17.69,17.59,17.61,3600,13.2038355202413,13.2337592268027,13.1589499603991,13.1739118136798,4812.23807298978,0.0,1.0
2008-06-20,17.54,17.54,17.51,17.52,800,13.1215453271973,13.1215453271973,13.0991025472762,13.1065834739165,1069.38623844217,0.0,1.0
2008-06-23,17.32,17.48,17.32,17.476,900,13.0381329951572,13.1585776417638,13.0381329951572,13.1555665255986,1195.56994899422,0.1085,1.0
2008-06-24,17.39,17.43,17.28,17.32,5000,13.0908275280476,13.1209386896992,13.0080218335056,13.0381329951572,6642.05527219011,0.0,1.0
2008-06-25,17.39,17.39,17.39,17.39,0,13.0908275280476,13.0908275280476,13.0908275280476,13.0908275280476,0,0.0,1.0
2008-06-26,17.28,17.48,17.28,17.48,900,13.0080218335056,13.1585776417638,13.0080218335056,13.1585776417638,1195.56994899422,0.0,1.0
2008-06-27,17.08,17.08,17.08,17.08,100,12.8574660252474,12.8574660252474,12.8574660252474,12.8574660252474,132.841105443803,0.0,1.0
2008-06-30,17.1899,17.19,17.06,17.06,700,12.9401964418853,12.9402717197894,12.8424104444216,12.8424104444216,929.887738106616,0.0,1.0
2008-07-01,17.03,17.03,16.96,16.96,300,12.8198270731829,12.8198270731829,12.7671325402925,12.7671325402925,398.523316331407,0.0,1.0
2008-07-02,17.03,17.03,17.03,17.03,0,12.8198270731829,12.8198270731829,12.8198270731829,12.8198270731829,0,0.0,1.0
2008-07-03,17.02,17.02,17.02,17.02,2500,12.81229928277,12.81229928277,12.81229928277,12.81229928277,3321.02763609505,0.0,1.0
2008-07-07,16.96,17.06,16.22,16.29,253400,12.7671325402925,12.8424104444216,12.2100760497373,12.2627705826277,336619.361194596,0.0,1.0
2008-07-08,17.22,17.22,17.11,17.11,87000,12.9628550910281,12.9628550910281,12.8800493964861,12.8800493964861,115571.761736108,0.0,1.0
2008-07-09,17.35,17.35,17.3,17.3,13200,13.0607163663959,13.0607163663959,13.0230774143314,13.0230774143314,17535.025918582,0.0,1.0
2008-07-10,17.34,17.36,17.29,17.3,8200,13.053188575983,13.0682441568089,13.0155496239185,13.0230774143314,10892.9706463918,0.0,1.0
2008-07-11,17.28,17.31,17.18,17.24,50200,13.0080218335056,13.0306052047443,12.9327439293765,12.977910671854,66686.2349327888,0.0,1.0
2008-07-14,17.28,17.48,17.28,17.48,21500,13.0080218335056,13.1585776417638,13.0080218335056,13.1585776417638,28560.8376704175,0.0,1.0
2008-07-15,17.47,17.47,17.1,17.1,3200,13.1510498513508,13.1510498513508,12.8725216060732,12.8725216060732,4250.91537420169,0.0,1.0
2008-07-16,17.44,17.46,17.39,17.39,13000,13.1284664801121,13.1435220609379,13.0908275280476,13.0908275280476,17269.3437076943,0.0,1.0
2008-07-17,17.44,17.44,17.44,17.44,0,13.1284664801121,13.1284664801121,13.1284664801121,13.1284664801121,0,0.0,1.0
2008-07-18,17.492,17.61,17.48,17.61,4300,13.1676109902592,13.2564389171316,13.1585776417638,13.2564389171316,5712.16753408352,0.0,1.0
2008-07-21,17.4,17.4,17.4,17.4,800,13.0983553184605,13.0983553184605,13.0983553184605,13.0983553184605,1062.72884355042,0.0,1.0
2008-07-22,17.748,17.79,17.71,17.71,1000,13.3603224248297,13.3919391445639,13.3317168212606,13.3317168212606,1328.41105443802,0.0,1.0
2008-07-23,17.75,17.75,17.75,17.75,0,13.3618279829123,13.3618279829123,13.3618279829123,13.3618279829123,0,0.0,1.0
2008-07-24,17.742,17.98,17.742,17.98,2000,13.355805750582,13.5349671624092,13.355805750582,13.5349671624092,2656.82210887604,0.0,1.0
2008-07-25,17.7054,17.7054,17.62,17.67,2700,13.3282540376707,13.3282540376707,13.2639667075445,13.301605659609,3586.70984698267,0.0,1.0
2008-07-28,17.76,17.76,17.76,17.76,100,13.3693557733252,13.3693557733252,13.3693557733252,13.3693557733252,132.841105443802,0.0,1.0
2008-07-29,17.85,17.85,17.76,17.76,200,13.4371058870414,13.4371058870414,13.3693557733252,13.3693557733252,265.682210887604,0.0,1.0
2008-07-30,17.9401,17.9401,17.94,17.94,300,13.5049312786617,13.5049312786617,13.5048560007575,13.5048560007575,398.523316331406,0.0,1.0
2008-07-31,18.0131,18.24,17.997,18.02,111600,13.5598841486759,13.7306897131448,13.5477644061111,13.5650783240608,148250.673675283,0.0,1.0
2008-08-01,18.05,18.22,18.02,18.1,38600,13.5876616952995,13.715634132319,13.5650783240608,13.6253006473641,51276.6667013078,0.0,1.0
2008-08-04,18.14,18.25,17.711,18.25,11200,13.6554118090157,13.7382175035577,13.3324696003019,13.7382175035577,14878.2038097059,0.0,1.0
2008-08-05,18.52,18.61,18.3,18.3,19400,13.9414678447062,14.0092179584224,13.7758564556222,13.7758564556222,25771.1744560977,0.0,1.0
2008-08-06,18.59,18.68,18.44,18.68,2700,13.9941623775966,14.0619124913128,13.881245521403,14.0619124913128,3586.70984698266,0.0,1.0
2008-08-07,18.38,18.52,18.26,18.52,4700,13.8360787789255,13.9414678447062,13.7457452939706,13.9414678447062,6243.53195585872,0.0,1.0
2008-08-08,18.7,18.71,18.38,18.38,25800,14.0769680721386,14.0844958625515,13.8360787789255,13.8360787789255,34273.005204501,0.0,1.0
2008-08-11,18.8408,18.9208,18.66,18.66,4200,14.1829593611523,14.2431816844556,14.0468569104869,14.0468569104869,5579.32642863971,0.0,1.0
2008-08-12,18.91,18.91,18.91,18.91,100,14.2350516708096,14.2350516708096,14.2350516708096,14.2350516708096,132.841105443803,0.0,1.0
2008-08-13,18.91,19.02,18.79,19.01,323600,14.2350516708096,14.3178573653516,14.1447181858547,14.3103295749387,429873.817216146,0.0,1.0
2008-08-14,18.986,19.03,18.98,18.98,12200,14.2922628779477,14.3253851557645,14.2877462037,14.2877462037,16206.614864144,0.0,1.0
2008-08-15,19.14,19.15,19.1,19.13,7900,14.4081908503065,14.4157186407194,14.3780796886549,14.4006630598936,10494.4473300604,0.0,1.0
2008-08-18,18.97,19.07,18.97,19.07,3300,14.2802184132871,14.3554963174162,14.2802184132871,14.3554963174162,4383.75647964548,0.0,1.0
2008-08-19,18.72,18.82,18.72,18.82,7600,14.0920236529644,14.1673015570935,14.0920236529644,14.1673015570935,10095.924013729,0.0,1.0
2008-08-20,18.76,18.76,18.43,18.57,21400,14.122134814616,14.122134814616,13.87371773099,13.9791067967708,28427.9965649738,0.0,1.0
2008-08-21,18.53,18.53,18.53,18.53,200,13.9489956351191,13.9489956351191,13.9489956351191,13.9489956351191,265.682210887605,0.0,1.0
2008-08-22,18.6999,18.7,18.5892,18.68,1800,14.0768927942344,14.0769680721386,13.9935601543635,14.0619124913128,2391.13989798845,0.0,1.0
2008-08-25,18.53,18.5775,18.5096,18.5775,10700,13.9489956351191,13.9847526395804,13.9336389426768,13.9847526395804,14213.9982824869,0.0,1.0
2008-08-26,18.53,18.53,18.53,18.53,0,13.9489956351191,13.9489956351191,13.9489956351191,13.9489956351191,0,0.0,1.0
2008-08-27,18.39,18.39,18.35,18.38,12800,13.8436065693384,13.8436065693384,13.8134954076868,13.8360787789255,17003.6614968067,0.0,1.0
2008-08-28,18.4,18.43,18.4,18.43,900,13.8511343597513,13.87371773099,13.8511343597513,13.87371773099,1195.56994899422,0.0,1.0
2008-08-29,18.17,18.292,18.17,18.292,3400,13.6779951802544,13.7698342232919,13.6779951802544,13.7698342232919,4516.59758508929,0.0,1.0
2008-09-02,18.52,18.5385,18.29,18.29,900,13.9414678447062,13.9553942569701,13.7683286652093,13.7683286652093,1195.56994899422,0.0,1.0
2008-09-03,18.33,18.33,18.33,18.33,200,13.798439826861,13.798439826861,13.798439826861,13.798439826861,265.682210887604,0.0,1.0
2008-09-04,18.03,18.13,17.57,18.13,117100,13.5726061144737,13.6478840186028,13.2263277554799,13.6478840186028,155556.934474693,0.0,1.0
2008-09-05,18.03,18.03,17.95,17.95,1100,13.5726061144737,13.5726061144737,13.5123837911704,13.5123837911704,1461.25215988183,0.0,1.0
2008-09-08,18.4,18.75,18.29,18.75,5500,13.8511343597513,14.1146070242031,13.7683286652093,14.1146070242031,7306.26079940914,0.0,1.0
2008-09-09,18.2,18.51,18.18,18.49,7600,13.7005785514931,13.9339400542933,13.6855229706673,13.9188844734675,10095.924013729,0.0,1.0
2008-09-10,18.0996,18.14,18.06,18.06,7000,13.6249995357476,13.6554118090157,13.5951894857124,13.5951894857124,9298.87738106614,0.0,1.0
2008-09-11,18.23,18.23,18.137,18.137,2000,13.7231619227319,13.7231619227319,13.6531534718918,13.6531534718918,2656.82210887604,0.0,1.0
2008-09-12,18.22,18.23,18.2125,18.2299,1600,13.715634132319,13.7231619227319,13.7099882895093,13.7230866448277,2125.45768710083,0.0,1.0
2008-09-15,17.9484,18.0,17.9484,18.0,400,13.5111793447044,13.550022743235,13.5111793447044,13.550022743235,531.364421775209,0.0,1.0
2008-09-16,17.84,18.02,17.73,17.73,1000,13.4295780966285,13.5650783240608,13.3467724020865,13.3467724020865,1328.41105443802,0.0,1.0
2008-09-17,17.07,17.68,16.78,17.68,295200,12.8499382348345,13.3091334500219,12.6316323128602,13.3091334500219,392146.943270105,0.0,1.0
2008-09-18,17.55,17.6,17.09,17.5,130000,13.2112721746541,13.2489111267187,12.8649938156603,13.1736332225896,172693.437076943,0.0,1.0
2008-09-19,17.86,17.86,16.84,16.84,900,13.4446336774543,13.4446336774543,12.6767990553376,12.6767990553376,1195.56994899422,0.0,1.0
2008-09-22,17.6,17.7,17.6,17.69,9400,13.2489111267187,13.3241890308477,13.2489111267187,13.3166612404348,12487.0639117174,0.0,1.0
2008-09-23,17.43,17.63,17.43,17.63,1000,13.1209386896992,13.2714944979574,13.1209386896992,13.2714944979574,1328.41105443803,0.0,1.0
2008-09-24,17.348,17.43,17.348,17.42,1600,13.0592108083134,13.1209386896992,13.0592108083134,13.1134108992863,2125.45768710083,0.0,1.0
2008-09-25,17.6,17.61,17.39,17.39,3900,13.2489111267187,13.2564389171316,13.0908275280476,13.0908275280476,5180.80311230828,0.0,1.0
2008-09-26,17.65,17.83,16.925,16.925,30600,13.2865500787832,13.4220503062155,12.7407852738473,12.7407852738473,40649.3782658035,0.0,1.0
2008-09-29,17.25,18.66,17.1299,17.39,42300,12.9854384622669,14.0468569104869,12.8950296994078,13.0908275280476,56191.7876027283,0.0,1.0
2008-09-30,17.5001,18.63,17.133,18.63,11700,13.1737085004937,14.0242735392482,12.8973633144358,14.0242735392482,15542.4093369249,0.0,1.0
2008-10-01,19.26,24.04,17.0,17.0,130800,14.4985243352614,18.0968081526316,12.7972437019442,12.7972437019442,173756.165920494,0.0,1.0
2008-10-02,17.3,19.61,17.3,19.04,100800,13.0230774143314,14.7619969997132,13.0230774143314,14.3329129461774,133903.834287353,0.0,1.0
2008-10-03,16.67,18.7,16.33,18.7,81800,12.5488266183182,14.0769680721386,12.2928817442793,14.0769680721386,108664.02425303,0.0,1.0
2008-10-06,16.74,16.9,16.0,16.3,59200,12.6015211512085,12.7219657978151,12.0444646606533,12.2702983730406,78641.9344227313,0.0,1.0
2008-10-07,16.314,16.76,16.314,16.69,18000,12.2808372796186,12.6165767320344,12.2808372796186,12.563882199144,23911.3989798845,0.0,1.0
2008-10-08,15.88,16.48,15.6,15.6,19600,11.9541311756984,12.4057986004729,11.743353044137,11.743353044137,26036.8566669853,0.0,1.0
2008-10-09,14.82,15.87,14.38,15.56,30000,11.1561853919301,11.9466033852855,10.8249626137622,11.7132418824854,39852.3316331409,0.0,1.0
2008-10-10,15.3808,15.6124,13.06,14.4,32500,11.578343878286,11.752687504249,9.83129427925827,10.840018194588,43173.3592692359,0.0,1.0
2008-10-13,15.69,17.16,15.186,15.26,69500,11.8111031578532,12.9176883485507,11.4317025210426,11.4874081700981,92324.5682834424,0.0,1.0
2008-10-14,15.37,16.98,15.2,16.58,35300,11.5702138646401,12.7821881211183,11.4422414276207,12.481076504602,46892.9102216622,0.0,1.0
2008-10-15,14.8,15.14,14.6485,15.14,15500,11.1411298111043,11.3970746851432,11.0270837863488,11.3970746851432,20590.3713437894,0.0,1.0
2008-10-16,14.71,14.79,14.1798,14.79,19000,11.0733796973881,11.1336020206914,10.6742562496957,11.1336020206914,25239.8100343226,0.0,1.0
2008-10-17,14.94,15.3,14.69,14.73,26000,11.246518876885,11.5175193317497,11.0583241165623,11.088435278214,34538.6874153888,0.0,1.0
2008-10-20,15.5,15.93,15.0,15.04,27100,11.6680751400079,11.991770127763,11.2916856193625,11.3217967810141,35999.9395752705,0.0,1.0
2008-10-21,15.2156,15.32,15.014,15.25,37400,11.4539847806648,11.5325749125756,11.3022245259406,11.4798803796852,49682.5734359821,0.0,1.0
2008-10-22,15.265,16.46,14.51,15.22,25700,11.4911720653046,12.3907430196471,10.92282388913,11.4572970084465,34140.1640990571,0.0,1.0
2008-10-23,14.45,15.7,14.43,14.76,5900,10.8776571466525,11.8186309482661,10.8626015658267,11.1110186494527,7837.62522118437,0.0,1.0
2008-10-24,14.24,14.4,14.08,14.08,8200,10.7195735479815,10.840018194588,10.5991289013749,10.5991289013749,10892.9706463918,0.0,1.0
2008-10-27,14.24,14.9,13.66,14.07,6400,10.7195735479815,11.2164077152334,10.2829617040328,10.591601110962,8501.83074840332,0.0,1.0
2008-10-28,14.5701,15.393,13.9,15.21,25000,10.9680659095116,11.5875277825898,10.4636286739426,11.4497692180336,33210.2763609505,0.0,1.0
2008-10-29,15.08,16.16,14.71,14.87,19300,11.3519079426658,12.1649093072599,11.0733796973881,11.1938243439947,25638.3333506538,0.0,1.0
2008-10-30,14.972,15.15,14.85,15.08,27100,11.2706078062063,11.4046024755561,11.1787687631689,11.3519079426658,35999.9395752706,0.0,1.0
2008-10-31,15.3399,15.65,15.04,15.65,8500,11.5475552154972,11.7809919962015,11.3217967810141,11.7809919962015,11291.4939627233,0.0,1.0
2008-11-03,15.31,15.83,15.15,15.83,6000,11.5250471221626,11.9164922236339,11.4046024755561,11.9164922236339,7970.46632662818,0.0,1.0
2008-11-04,15.28,16.06,15.08,16.06,11300,11.5024637509239,12.0896314031308,11.3519079426658,12.0896314031308,15011.0449151497,0.0,1.0
2008-11-05,15.35,15.76,14.82,15.58,6900,11.5551582838143,11.8637976907435,11.1561853919301,11.7282974633112,9166.03627562235,0.0,1.0
2008-11-06,14.46,14.77,14.46,14.76,2200,10.8851849370654,11.1185464398656,10.8851849370654,11.1110186494527,2922.50431976366,0.0,1.0
2008-11-07,14.52,14.67,14.4,14.59,8700,10.9303516795429,11.0432685357365,10.840018194588,10.9830462124332,11557.1761736108,0.0,1.0
2008-11-10,14.4408,14.7236,14.4408,14.7236,1000,10.8707315794727,11.0836174923497,10.8707315794727,11.0836174923497,1328.41105443802,0.0,1.0
2008-11-11,14.32,14.49,14.23,14.39,9200,10.7797958712847,10.9077683083042,10.7120457575685,10.8324904041751,12221.3817008299,0.0,1.0
2008-11-12,13.92,14.29,13.74,14.0,21900,10.4786842547684,10.757212500046,10.343184027336,10.5389065780717,29092.2020921927,0.0,1.0
2008-11-13,13.946,13.974,13.53,13.648,10700,10.4982565098419,10.5193343229981,10.185100428665,10.2739283555373,14213.9982824869,0.0,1.0
2008-11-14,13.91,14.5,13.2,13.2,9200,10.4711564643555,10.9152960987171,9.93668334503899,9.93668334503899,12221.3817008298,0.0,1.0
2008-11-17,13.71,14.15,13.69,13.69,5400,10.3206006560973,10.6518234342653,10.3055450752715,10.3055450752715,7173.41969396534,0.0,1.0
2008-11-18,13.75,13.84,13.47,13.84,3900,10.3507118177489,10.4184619314651,10.1399336861875,10.4184619314651,5180.80311230832,0.0,1.0
2008-11-19,13.54,13.92,13.54,13.894,5800,10.1926282190779,10.4786842547684,10.1926282190779,10.4591119996948,7704.78411574052,0.0,1.0
2008-11-20,12.646,13.57,12.646,13.34,21700,9.51964375616387,10.2152115903166,9.51964375616387,10.0420724108197,28826.5198813051,0.0,1.0
2008-11-21,12.976,13.72,12.54,13.72,6400,9.76806083978984,10.3281284465102,9.43984917778704,10.3281284465102,8501.83074840336,0.0,1.0
2008-11-24,13.4399,13.66,12.82,13.66,7900,10.1172750370447,10.2829617040328,9.65062730934847,10.2829617040328,10494.4473300603,0.0,1.0
2008-11-25,13.236,13.42,13.1107,13.384,12200,9.96378339052546,10.102294734123,9.86946017665172,10.0751946886365,16206.6148641439,0.0,1.0
2008-11-26,13.46,13.47,13.02,13.47,13100,10.1324058957746,10.1399336861875,9.80118311760664,10.1399336861875,17402.1848131381,0.0,1.0
2008-11-28,13.55,13.78,13.55,13.55,2500,10.2001560094908,10.3732951889877,10.2001560094908,10.2001560094908,3321.02763609505,0.0,1.0
2008-12-01,12.95,13.65,12.84,12.84,4500,9.74848858471628,10.2754339136199,9.66568289017429,9.66568289017429,5977.84974497111,0.0,1.0
2008-12-02,13.304,13.58,13.12,13.44,5800,10.0149723653332,10.2227393807295,9.87646102173572,10.1173503149488,7704.78411574057,0.0,1.0
2008-12-03,13.38,13.48,12.6,12.6,9600,10.0721835724713,10.1474614766004,9.48501592026449,9.48501592026449,12752.7461226051,0.0,1.0
2008-12-04,13.3328,13.54,13.3328,13.54,2700,10.0366524017224,10.1926282190779,10.0366524017224,10.1926282190779,3586.70984698267,0.0,1.0
2008-12-05,13.31,13.31,12.94,12.9884,4300,10.019489039581,10.019489039581,9.74096079430337,9.77739529990185,5712.1675340835,0.0,1.0
2008-12-08,13.6432,13.77,12.72,12.72,4100,10.2703150161391,10.3657673985748,9.57534940521939,9.57534940521939,5446.48532319589,0.0,1.0
2008-12-09,13.308,13.63,13.28,13.6,9500,10.0179834814984,10.260378332794,9.99690566834225,10.2377949615553,12619.9050171612,0.0,1.0
2008-12-10,13.45,13.49,13.35,13.37,8200,10.1248781053617,10.1549892670133,10.0496002012326,10.0646557820584,10892.9706463918,0.0,1.0
2008-12-11,13.35,13.72,13.35,13.72,6200,10.0496002012326,10.3281284465102,10.0496002012326,10.3281284465102,8236.14853751576,0.0,1.0
2008-12-12,13.42,13.42,13.1,13.31,3100,10.102294734123,10.102294734123,9.86140544090991,10.019489039581,4118.07426875786,0.0,1.0
2008-12-15,13.26,13.26,13.08,13.24,2900,9.98185008751644,9.98185008751644,9.84634986008409,9.96679450669062,3852.39205787027,0.0,1.0
2008-12-16,13.77,13.8,13.35,13.43,3100,10.3657673985748,10.3883507698135,10.0496002012326,10.1098225245359,4118.07426875786,0.0,1.0
2008-12-17,13.86,13.97,13.66,13.82,11100,10.4335175122909,10.5163232068329,10.2829617040328,10.4034063506393,14745.3627042621,0.0,1.0
2008-12-18,14.07,14.08,13.85,14.0,17700,10.591601110962,10.5991289013749,10.425989721878,10.5389065780717,23512.8756635531,0.0,1.0
2008-12-19,13.93,14.18,13.7889,14.0096,2400,10.4862120451813,10.674406805504,10.3799949224552,10.546133256868,3188.18653065126,0.0,1.0
2008-12-22,13.71,13.9,13.66,13.79,9000,10.3206006560973,10.4636286739426,10.2829617040328,10.3808229794006,11955.6994899422,0.0,1.0
2008-12-23,13.58,14.04,13.58,14.04,3800,10.3292576150722,10.6791441027697,10.3292576150722,10.6791441027697,4995.90599083333,0.1415,1.0
2008-12-24,13.6704,13.68,13.586,13.586,7800,10.3980179161327,10.4053198950064,10.3338213518682,10.3338213518682,10254.7544022369,0.0,1.0
2008-12-26,13.7468,13.7468,13.62,13.7016,4800,10.4561294980025,10.4561294980025,10.3596825270459,10.4217493474722,6310.61809368423,0.0,1.0
2008-12-29,13.5701,13.6185,13.53,13.6185,5800,10.3217274493587,10.3585415928468,10.291226475105,10.3585415928468,7625.33019653509,0.0,1.0
2008-12-30,13.88,13.88,13.74,13.74,4000,10.5574444548749,10.5574444548749,10.450957262967,10.450957262967,5258.84841140354,0.0,1.0
2008-12-31,14.15,14.16,14.04,14.1056,5100,10.7628126106974,10.7704188386909,10.6791441027697,10.7290409584066,6705.03172453951,0.0,1.0
2009-01-02,14.4548,14.48,14.2064,14.2064,4200,10.994650439937,11.0138181344805,10.8057117365803,10.8057117365803,5521.79083197372,0.0,1.0
2009-01-05,14.35,14.35,14.3,14.35,2900,10.9149371705659,10.9149371705659,10.8769060305988,10.9149371705659,3812.66509826757,0.0,1.0
2009-01-06,14.19,14.31,14.16,14.19,3500,10.7932375226711,10.8845122585922,10.7704188386909,10.7932375226711,4601.4923599781,0.0,1.0
2009-01-07,14.0256,14.25,14.02,14.182,21900,10.6681911344592,10.8388748906317,10.6639316467829,10.7871525402764,28792.1950524343,0.0,1.0
2009-01-08,14.0584,14.07,13.96,14.07,1800,10.6931395622776,10.70196278675,10.6182942788223,10.70196278675,2366.4817851316,0.0,1.0
2009-01-09,14.0,14.05,13.8928,14.05,4900,10.648719190796,10.6867503307632,10.5671804267065,10.6867503307632,6442.08930396934,0.0,1.0
2009-01-12,13.9096,13.92,13.8796,13.92,1600,10.5799588897355,10.5878693668486,10.5571402057552,10.5878693668486,2103.5393645614,0.0,1.0
2009-01-13,13.93,13.95,13.8868,13.92,6400,10.5954755948421,10.6106880508289,10.5626166899105,10.5878693668486,8414.15745824561,0.0,1.0
2009-01-14,13.55,13.64,13.51,13.62,12800,10.3064389310919,10.3748949830327,10.2760140191182,10.3596825270459,16828.3149164913,0.0,1.0
2009-01-15,13.64,13.66,13.37,13.45,18400,10.3748949830327,10.3901074390196,10.1695268272102,10.2303766511576,24190.7026924563,0.0,1.0
2009-01-16,13.99,14.05,13.8044,13.8044,5300,10.6411129628026,10.6867503307632,10.4999413712446,10.4999413712446,6967.97414510968,0.0,1.0
2009-01-20,13.7401,13.99,13.7401,13.99,600,10.4510333252469,10.6411129628026,10.4510333252469,10.6411129628026,788.827261710529,0.0,1.0
2009-01-21,13.85,13.8652,13.6754,13.84,2800,10.5346257708947,10.5461872374447,10.4018210301294,10.5270195429012,3681.19388798245,0.0,1.0
2009-01-22,13.98,14.0022,13.7,13.8004,8100,10.6335067348092,10.6503925609546,10.4205323509933,10.4968988800473,10649.1680330921,0.0,1.0
2009-01-23,13.9016,13.9016,13.7,13.737,30300,10.5738739073407,10.5738739073407,10.4205323509933,10.4486753945689,39835.7767163818,0.0,1.0
2009-01-26,14.06,14.13,13.97,14.1,1800,10.6943565587566,10.7476001547106,10.6259005068158,10.7247814707303,2366.48178513159,0.0,1.0
2009-01-27,14.22,14.23,14.05,14.2004,3000,10.8160562066514,10.8236624346448,10.6867503307632,10.8011479997843,3944.13630855265,0.0,1.0
2009-01-28,14.3373,14.36,14.33,14.33,1100,10.9052772610143,10.9225433985594,10.8997247145791,10.8997247145791,1446.18331313597,0.0,1.0
2009-01-29,14.373,14.5432,13.89,13.89,2800,10.9324314949508,11.0618894953989,10.5650506828684,10.5650506828684,3681.19388798247,0.0,1.0
2009-01-30,13.9964,14.1616,13.9964,14.1504,1200,10.6459809487184,10.7716358351698,10.6459809487184,10.7631168598172,1577.65452342106,0.0,1.0
2009-02-02,14.0,14.0,13.87,13.87,4800,10.648719190796,10.648719190796,10.5498382268815,10.5498382268815,6310.61809368426,0.0,1.0
2009-02-03,14.29,14.29,13.91,13.91,5700,10.8692998026054,10.8692998026054,10.5802631388552,10.5802631388552,7493.85898625002,0.0,1.0
2009-02-04,14.25,14.3199,14.25,14.3199,300,10.8388748906317,10.8920424243057,10.8388748906317,10.8920424243057,394.413630855264,0.0,1.0
2009-02-05,14.17,14.17,13.994,14.08,3000,10.7780250666843,10.7780250666843,10.644155454,10.7095690147434,3944.13630855264,0.0,1.0
2009-02-06,14.34,14.35,14.27,14.2888,800,10.9073309425725,10.9149371705659,10.8540873466185,10.8683870552462,1051.76968228071,0.0,1.0
2009-02-09,14.2,14.31,14.1552,14.19,3500,10.8008437506646,10.8845122585922,10.766767849254,10.7932375226711,4601.49235997807,0.0,1.0
2009-02-10,13.62,14.02,13.62,14.02,2700,10.3596825270459,10.6639316467829,10.3596825270459,10.6639316467829,3549.72267769737,0.0,1.0
2009-02-11,13.81,13.85,13.78,13.8,3200,10.504200858921,10.5346257708947,10.4813821749407,10.4965946309275,4207.0787291228,0.0,1.0
2009-02-12,13.66,13.79,13.66,13.7852,1500,10.3901074390196,10.4889884029341,10.3901074390196,10.4853374134973,1972.06815427632,0.0,1.0
2009-02-13,13.98,13.98,13.94,13.94,1600,10.6335067348092,10.6335067348092,10.6030818228355,10.6030818228355,2103.53936456141,0.0,1.0
2009-02-17,13.46,13.5332,13.46,13.5332,600,10.237982879151,10.2936604680629,10.237982879151,10.2936604680629,788.827261710533,0.0,1.0
2009-02-18,13.47,13.48,13.46,13.48,8000,10.2455891071445,10.2531953351379,10.237982879151,10.2531953351379,10517.696822807,0.0,1.0
2009-02-19,13.52,13.65,13.49,13.6,1000,10.2836202471116,10.3825012110261,10.2608015631313,10.344470071059,1314.71210285088,0.0,1.0
2009-02-20,13.41,13.41,13.25,13.41,2400,10.1999517391839,10.1999517391839,10.0782520912891,10.1999517391839,3155.30904684212,0.0,1.0
2009-02-23,12.95,13.25,12.95,13.2372,4100,9.85006525148634,10.0782520912891,9.85006525148634,10.0685161194575,5390.31962168861,0.0,1.0
2009-02-24,13.3,13.3,13.06,13.07,1400,10.1162832312562,10.1162832312562,9.93373375941402,9.94133998740745,1840.59694399124,0.0,1.0
2009-02-25,13.2,13.35,13.15,13.26,4100,10.040220951322,10.1543143712234,10.0021898113549,10.0858583192825,5390.3196216886,0.0,1.0
2009-02-26,12.98,13.19,12.98,13.11,4700,9.87288393546661,10.0326147233286,9.87288393546661,9.97176489938115,6179.14688339915,0.0,1.0
2009-02-27,12.98,13.06,12.79,12.79,8600,9.87288393546661,9.93373375941402,9.72836560359152,9.72836560359152,11306.5240845176,0.0,1.0
2009-03-02,12.5716,12.652,12.5716,12.61,7200,9.56224558421511,9.62339965728225,9.56224558421511,9.59145349970986,9465.92714052634,0.0,1.0
2009-03-03,12.46,12.7,12.38,12.6538,3800,9.47736007980848,9.65990955165069,9.41651025586107,9.62476877832107,4995.90599083335,0.0,1.0
2009-03-04,12.8,12.8396,12.62,12.62,6000,9.73597183158495,9.76609249443892,9.59905972770329,9.59905972770329,7888.27261710529,0.0,1.0
2009-03-05,12.206,12.46,12.16,12.4006,6400,9.28416188877546,9.47736007980848,9.2491732400057,9.43217908552753,8414.15745824565,0.0,1.0
2009-03-06,12.17,12.2528,12.08,12.2528,5100,9.25677946799913,9.31975903578469,9.1883234160583,9.31975903578469,6705.03172453949,0.0,1.0
2009-03-09,12.2116,12.2801,12.17,12.2,3400,9.28842137645178,9.34052403820674,9.25677946799913,9.27959815197941,4470.021149693,0.0,1.0
2009-03-10,12.44,12.44,12.33,12.358,6300,9.46214762382162,9.46214762382162,9.37847911589394,9.39977655427553,8282.68624796056,0.0,1.0
2009-03-11,12.42,12.49,12.42,12.4312,2600,9.44693516783477,9.50017876378875,9.44693516783477,9.45545414318741,3418.25146741229,0.0,1.0
2009-03-12,12.78,12.79,12.38,12.4,11600,9.7207593755981,9.72836560359152,9.41651025586107,9.43172271184792,15250.6603930702,0.0,1.0
2009-03-13,12.9916,12.9916,12.7572,12.8408,6700,9.88170715993899,9.88170715993899,9.70341717577309,9.76700524179813,8808.5710891009,0.0,1.0
2009-03-16,12.9948,13.19,12.9948,13.15,5200,9.88414115289688,10.0326147233286,9.88414115289688,10.0021898113549,6836.50293482459,0.0,1.0
2009-03-17,13.21,13.21,12.95,13.06,5900,10.0478271793154,10.0478271793154,9.85006525148634,9.93373375941402,7756.80140682021,0.0,1.0
2009-03-18,13.04,13.21,12.8812,13.2,10800,9.91852130342717,10.0478271793154,9.79773440289157,10.040220951322,14198.8907107895,0.0,1.0
2009-03-19,12.91,13.44,12.79,13.39,20300,9.81964033951263,10.2227704231642,9.72836560359152,10.1847392831971,26688.6556878729,0.0,1.0
2009-03-20,12.8199,12.94,12.782,12.94,1400,9.75110822529187,9.84245902349291,9.72228062119678,9.84245902349291,1840.59694399123,0.0,1.0
2009-03-23,13.1336,13.16,12.98,12.98,2700,9.98971559744563,10.0097960393483,9.87288393546661,9.87288393546661,3549.72267769738,0.0,1.0
2009-03-24,13.26,13.27,13.18,13.23,6200,10.0858583192825,10.093464547276,10.0250084953351,10.0630396353023,8151.21503767549,0.0,1.0
2009-03-25,13.2,13.2428,12.99,13.17,4100,10.040220951322,10.0727756071338,9.88049016346004,10.0174022673417,5390.3196216886,0.0,1.0
2009-03-26,13.34,13.34,13.0836,13.24,7500,10.1467081432299,10.1467081432299,9.95168445747851,10.0706458632957,9860.34077138165,0.0,1.0
2009-03-27,13.17,13.2816,13.15,13.2812,5900,10.0174022673417,10.1022877717483,10.0021898113549,10.1019835226286,7756.8014068202,0.0,1.0
2009-03-30,12.958,12.97,12.8226,12.95,2500,9.85615023388108,9.86527770747319,9.75316190685009,9.85006525148634,3286.7802571272,0.0,1.0
2009-03-31,12.99,13.09,12.914,13.07,1800,9.88049016346004,9.9565524433943,9.82268283071,9.94133998740745,2366.48178513159,0.0,1.0
2009-04-01,13.19,13.194,12.9475,12.9475,6900,10.0326147233286,10.0356572145259,9.84816369448798,9.84816369448798,9071.51350967104,0.0,1.0
2009-04-02,13.5712,13.6188,13.38,13.38,1700,10.3225641344379,10.3587697796867,10.1771330552036,10.1771330552036,2235.01057484651,0.0,1.0
2009-04-03,13.52,13.52,13.4,13.45,5100,10.2836202471116,10.2836202471116,10.1923455111905,10.2303766511576,6705.0317245395,0.0,1.0
2009-04-06,13.4,13.45,13.322,13.42,18600,10.1923455111905,10.2303766511576,10.1330169328418,10.2075579671773,24453.6451130264,0.0,1.0
2009-04-07,13.33,13.3748,13.2834,13.31,3900,10.1391019152365,10.1731778166471,10.1036568927871,10.1238894592497,5127.37720111845,0.0,1.0
2009-04-08,13.53,13.53,13.43,13.48,5100,10.291226475105,10.291226475105,10.2151641951708,10.2531953351379,6705.03172453951,0.0,1.0
2009-04-09,13.66,13.72,13.55,13.55,9000,10.3901074390196,10.4357448069801,10.3064389310919,10.3064389310919,11832.4089256579,0.0,1.0
2009-04-13,13.78,13.81,13.704,13.71,4700,10.4813821749407,10.504200858921,10.4235748421906,10.4281385789867,6179.14688339913,0.0,1.0
2009-04-14,13.554,13.58,13.4844,13.4844,2500,10.3094814222893,10.3292576150722,10.256542075455,10.256542075455,3286.78025712719,0.0,1.0
2009-04-15,13.61,13.6201,13.49,13.54,11500,10.3520762990524,10.3597585893258,10.2608015631313,10.2988327030985,15119.1891827852,0.0,1.0
2009-04-16,13.91,13.94,13.47,13.47,5400,10.5802631388552,10.6030818228355,10.2455891071445,10.2455891071445,7099.44535539477,0.0,1.0
2009-04-17,14.05,14.0656,13.9048,13.9152,4400,10.6867503307632,10.6986160464329,10.5763079002986,10.5842183774118,5784.73325254386,0.0,1.0
2009-04-20,13.93,14.04,13.85,14.04,4100,10.5954755948421,10.6791441027697,10.5346257708947,10.6791441027697,5390.31962168859,0.0,1.0
2009-04-21,13.9444,13.9452,13.8201,13.8201,5700,10.6064285631526,10.6070370613921,10.5118831491943,10.5118831491943,7493.85898625002,0.0,1.0
2009-04-22,14.05,14.1,13.85,13.85,13000,10.6867503307632,10.7247814707303,10.5346257708947,10.5346257708947,17091.2573370614,0.0,1.0
2009-04-23,14.0,14.0,13.8744,13.96,5500,10.648719190796,10.648719190796,10.5531849671986,10.6182942788223,7230.91656567988,0.0,1.0
2009-04-24,14.29,14.3256,14.2234,14.2234,3300,10.8692998026054,10.896377974262,10.8186423241692,10.8186423241692,4338.5499394079,0.0,1.0
2009-04-27,14.2912,14.42,14.22,14.22,1400,10.8702125499646,10.9681807665199,10.8160562066514,10.8160562066514,1840.59694399123,0.0,1.0
2009-04-28,14.42,14.49,14.4,14.4428,5700,10.9681807665199,11.0214243624739,10.9529683105331,10.9855229663449,7493.85898625004,0.0,1.0
2009-04-29,14.6,14.77,14.54,14.55,10500,11.1050928704016,11.2343987462898,11.059455502441,11.0670617304345,13804.4770799342,0.0,1.0
2009-04-30,14.65,14.83,14.62,14.69,37700,11.1431240103687,11.2800361142504,11.1203053263884,11.1735489223424,49564.6462774783,0.0,1.0
2009-05-01,14.6704,14.6704,14.622,14.622,1100,11.1586407154753,11.1586407154753,11.1218265719871,11.1218265719871,1446.18331313597,0.0,1.0
2009-05-04,15.0,15.0,14.8107,14.8107,1900,11.4093419901386,11.4093419901386,11.2653560942231,11.2653560942231,2497.95299541668,0.0,1.0
2009-05-05,14.8878,15.07,14.8878,15.01,6300,11.3240001120524,11.4625855860926,11.3240001120524,11.416948218132,8282.68624796054,0.0,1.0
2009-05-06,14.8834,14.99,14.8,14.99,4500,11.3206533717353,11.4017357621452,11.2572174302701,11.4017357621452,5916.20446282895,0.0,1.0
2009-05-07,14.686,15.23,14.686,15.23,2200,11.170506431145,11.5842852339874,11.170506431145,11.5842852339874,2892.36662627195,0.0,1.0
2009-05-08,14.93,14.93,14.83,14.836,1600,11.3560983941846,11.3560983941846,11.2800361142504,11.2845998510464,2103.53936456142,0.0,1.0
2009-05-11,14.9697,14.97,14.7534,14.7534,3900,11.3862951193185,11.3865233061583,11.2217724078207,11.2217724078207,5127.37720111845,0.0,1.0
2009-05-12,14.933,14.99,14.29,14.29,2400,11.3583802625827,11.4017357621452,10.8692998026054,10.8692998026054,3155.30904684211,0.0,1.0
2009-05-13,14.7,14.82,14.6856,14.82,16800,11.1811551503358,11.272429886257,11.1702021820253,11.272429886257,22087.1633278949,0.0,1.0
2009-05-14,14.7684,14.7773,14.73,14.74,1300,11.2331817498109,11.239951292725,11.2039738343161,11.2115800623095,1709.12573370614,0.0,1.0
2009-05-15,14.62,14.8128,14.62,14.68,1700,11.1203053263884,11.2669534021017,11.1203053263884,11.165942694349,2235.01057484651,0.0,1.0
2009-05-18,14.8028,14.834,14.69,14.78,3000,11.2593471741083,11.2830786054477,11.1735489223424,11.2420049742832,3944.13630855263,0.0,1.0
2009-05-19,14.88,14.8922,14.8748,14.8804,1800,11.3180672542175,11.3273468523695,11.3141120156609,11.3183715033372,2366.48178513159,0.0,1.0
2009-05-20,14.964,14.964,14.94,14.94,1500,11.3819595693623,11.3819595693623,11.3637046221781,11.3637046221781,1972.06815427632,0.0,1.0
2009-05-21,14.6328,14.6816,14.6128,14.6816,500,11.13004129822,11.1671596908279,11.1148288422332,11.1671596908279,657.356051425442,0.0,1.0
2009-05-22,14.7344,14.7344,14.68,14.68,2300,11.2073205746332,11.2073205746332,11.165942694349,11.165942694349,3023.83783655704,0.0,1.0
2009-05-26,14.88,15.01,14.6,15.01,4100,11.3180672542175,11.416948218132,11.1050928704016,11.416948218132,5390.31962168862,0.0,1.0
2009-05-27,14.74,14.84,14.68,14.81,1200,11.2115800623095,11.2876423422438,11.165942694349,11.2648236582635,1577.65452342106,0.0,1.0
2009-05-28,14.73,14.75,14.52,14.75,5800,11.2039738343161,11.219186290303,11.0442430464542,11.219186290303,7625.33019653513,0.0,1.0
2009-05-29,14.69,14.69,14.5801,14.6852,2300,11.1735489223424,11.1735489223424,11.0899564766947,11.1698979329056,3023.83783655703,0.0,1.0
2009-06-01,15.07,15.09,15.0434,15.0434,2500,11.4625855860926,11.4777980420794,11.4423530196301,11.4423530196301,3286.7802571272,0.0,1.0
2009-06-02,15.2499,15.28,15.2086,15.21,4600,11.5994216276943,11.6223163739545,11.5680079060815,11.5690727780006,6047.67567311407,0.0,1.0
2009-06-03,15.12,15.17,15.0227,15.17,6400,11.5006167260597,11.5386478660269,11.4266081276837,11.5386478660269,8414.15745824566,0.0,1.0
2009-06-04,15.16,15.18,14.9982,15.18,15400,11.5310416380334,11.5462540940203,11.4079728690998,11.5462540940203,20246.5663839036,0.0,1.0
2009-06-05,15.11,15.15,15.06,15.08,1600,11.4930104980663,11.52343541004,11.4549793580992,11.470191814086,2103.53936456141,0.0,1.0
2009-06-08,15.13,15.14,15.0,15.0,1700,11.5082229540531,11.5158291820466,11.4093419901386,11.4093419901386,2235.01057484651,0.0,1.0
2009-06-09,15.1676,15.1676,15.0516,15.12,1000,11.5368223713084,11.5368223713084,11.4485901265847,11.5006167260597,1314.71210285089,0.0,1.0
2009-06-10,14.94,15.0056,14.86,15.0056,4500,11.3637046221781,11.4136014778149,11.3028547982307,11.4136014778149,5916.20446282895,0.0,1.0
2009-06-11,14.9964,15.0973,14.9964,15.07,1100,11.406603748061,11.4833505885146,11.406603748061,11.4625855860926,1446.18331313597,0.0,1.0
2009-06-12,15.09,15.09,14.9056,14.9056,1700,11.4777980420794,11.4777980420794,11.3375391978807,11.3375391978807,2235.01057484651,0.0,1.0
2009-06-15,14.88,14.91,14.84,14.8511,9600,11.3180672542175,11.3408859381978,11.2876423422438,11.2960852553165,12621.2361873685,0.0,1.0
2009-06-16,14.75,14.87,14.75,14.87,1800,11.219186290303,11.3104610262241,11.219186290303,11.3104610262241,2366.48178513158,0.0,1.0
2009-06-17,14.78,14.85,14.67,14.67,2700,11.2420049742832,11.2952485702372,11.1583364663556,11.1583364663556,3549.7226776974,0.0,1.0
2009-06-18,15.07,15.07,14.93,14.93,4700,11.4625855860926,11.4625855860926,11.3560983941846,11.3560983941846,6179.14688339914,0.0,1.0
2009-06-19,15.0928,15.17,15.05,15.12,2700,11.4799277859176,11.5386478660269,11.4473731301057,11.5006167260597,3549.72267769738,0.0,1.0
2009-06-22,14.8552,14.93,14.84,14.93,3800,11.2992038087938,11.3560983941846,11.2876423422438,11.3560983941846,4995.90599083335,0.0,1.0
2009-06-23,14.61,14.7172,14.61,14.7172,1400,11.1981170387612,11.2802825518724,11.1981170387612,11.2802825518724,1826.55708358829,0.1123,1.0
2009-06-24,14.74,14.7684,14.74,14.7652,1000,11.2977580527953,11.3195257820151,11.2977580527953,11.3170730801312,1304.6836311345,0.0,1.0
2009-06-25,14.92,14.92,14.9,14.9,2900,11.4357225337657,11.4357225337657,11.4203931469912,11.4203931469912,3783.58253029004,0.0,1.0
2009-06-26,14.96,14.96,14.83,14.92,1700,11.4663813073147,11.4663813073147,11.3667402932805,11.4357225337657,2217.96217292864,0.0,1.0
2009-06-29,15.05,15.07,15.0301,15.04,3300,11.5353635477998,11.5506929345743,11.5201108079592,11.5276988544126,4305.45598274385,0.0,1.0
2009-06-30,14.9999,15.004,14.9316,14.97,4500,11.4969634339298,11.5001059582185,11.4446135780949,11.4740460007019,5871.07634010521,0.0,1.0
2009-07-01,15.2473,15.2648,15.23,15.23,3200,11.6865879483301,11.7000011617578,11.6733280287702,11.6733280287702,4174.9876196304,0.0,1.0
2009-07-02,14.9,15.0004,14.9,14.95,1200,11.4203931469912,11.4973466685991,11.4203931469912,11.4587166139274,1565.6203573614,0.0,1.0
2009-07-06,15.0372,15.0372,14.93,14.93,1300,11.5255527402642,11.5255527402642,11.4433872271529,11.4433872271529,1696.08872047484,0.0,1.0
2009-07-07,14.9128,15.02,14.9128,15.0,1400,11.4302039545269,11.5123694676381,11.4302039545269,11.4970400808636,1826.55708358829,0.0,1.0
2009-07-08,14.9,14.9,14.77,14.85,13700,11.4203931469912,11.4203931469912,11.3207521329571,11.382069680055,17874.1657465426,0.0,1.0
2009-07-09,14.9,14.9,14.87,14.87,1700,11.4203931469912,11.4203931469912,11.3973990668295,11.3973990668295,2217.96217292864,0.0,1.0
2009-07-10,14.8,14.96,14.79,14.96,1700,11.3437462131188,11.4663813073147,11.3360815197315,11.4663813073147,2217.96217292864,0.0,1.0
2009-07-13,15.01,15.03,14.7253,14.84,1800,11.5047047742509,11.5200341610254,11.2864909535161,11.3744049866678,2348.43053604209,0.0,1.0
2009-07-14,15.19,15.19,15.05,15.05,2000,11.6426692552212,11.6426692552212,11.5353635477998,11.5353635477998,2609.367262269,0.0,1.0
2009-07-15,15.55,15.55,15.4292,15.4292,7900,11.918598217162,11.918598217162,11.8260087210441,11.8260087210441,10307.0006859625,0.0,1.0
2009-07-16,15.66,15.66,15.58,15.59,6400,12.0029098444216,12.0029098444216,11.9415922973237,11.9492569907109,8349.9752392608,0.0,1.0
2009-07-17,15.5518,15.626,15.5518,15.6173,2800,11.9199778619717,11.976849886905,11.9199778619717,11.9701816036581,3653.11416717658,0.0,1.0
2009-07-20,15.74,15.74,15.5682,15.65,11600,12.0642273915196,12.0642273915196,11.9325479591267,11.9952451510344,15134.3301211601,0.0,1.0
2009-07-21,15.72,15.8728,15.56,15.8728,3700,12.0488980047451,12.1660145197022,11.9262629105492,12.1660145197022,4827.32943519763,0.0,1.0
2009-07-22,15.74,15.84,15.73,15.8,9200,12.0642273915196,12.140874325392,12.0565626981323,12.110215551843,12003.0894064373,0.0,1.0
2009-07-23,16.08,16.16,15.8028,15.81,3000,12.3248269666858,12.3861445137838,12.1123616659915,12.1178802452303,3914.05089340349,0.0,1.0
2009-07-24,16.13,16.13,15.94,15.94,4600,12.363150433622,12.363150433622,12.2175212592644,12.2175212592644,6001.54470321869,0.0,1.0
2009-07-27,16.31,16.31,16.08,16.12,5500,12.5011149145924,12.5011149145924,12.3248269666858,12.3554857402348,7175.75997123972,0.0,1.0
2009-07-28,16.32,16.32,16.2178,16.3,2900,12.5087796079796,12.5087796079796,12.430446441562,12.4934502212052,3783.58253029005,0.0,1.0
2009-07-29,16.24,16.4,16.22,16.4,5200,12.4474620608817,12.5700971550776,12.4321326741072,12.5700971550776,6784.35488189937,0.0,1.0
2009-07-30,16.388,16.5162,16.372,16.5,5500,12.5608995230129,12.6591608922373,12.5486360135933,12.64674408895,7175.75997123972,0.0,1.0
2009-07-31,16.4339,16.5,16.408,16.48,3100,12.5960804656603,12.64674408895,12.5762289097874,12.6314147021755,4044.51925651694,0.0,1.0
2009-08-03,16.51,16.51,16.38,16.4075,1700,12.6544087823372,12.6544087823372,12.5547677683031,12.575845675118,2217.96217292865,0.0,1.0
2009-08-04,16.42,16.45,16.395,16.44,6800,12.5854265418521,12.6084206220138,12.566264808384,12.6007559286265,8871.84869171454,0.0,1.0
2009-08-05,16.47,16.65,16.4021,16.65,2800,12.6237500087883,12.7617144897586,12.5717067406889,12.7617144897586,3653.11416717658,0.0,1.0
2009-08-06,16.37,16.55,16.35,16.55,3300,12.5471030749158,12.6850675558862,12.5317736881414,12.6850675558862,4305.45598274385,0.0,1.0
2009-08-07,16.47,16.52,16.3725,16.52,2600,12.6237500087883,12.6620734757245,12.5490192482627,12.6620734757245,3392.17744094968,0.0,1.0
2009-08-10,16.4904,16.4904,16.43,16.43,4400,12.6393859832982,12.6393859832982,12.5930912352393,12.5930912352393,5740.6079769918,0.0,1.0
2009-08-11,16.44,16.44,16.36,16.43,3000,12.6007559286265,12.6007559286265,12.5394383815286,12.5930912352393,3914.0508934035,0.0,1.0
2009-08-12,16.4631,16.4631,16.394,16.4,800,12.6184613703511,12.6184613703511,12.5654983390452,12.5700971550776,1043.74690490759,0.0,1.0
2009-08-13,16.39,16.45,16.25,16.45,10100,12.5624324616903,12.6084206220138,12.4551267542689,12.6084206220138,13177.3046744584,0.0,1.0
2009-08-14,16.2899,16.41,16.2899,16.41,2200,12.485708880884,12.5777618484648,12.485708880884,12.5777618484648,2870.3039884959,0.0,1.0
2009-08-17,16.07,16.3,16.02,16.3,6200,12.3171622732986,12.4934502212052,12.2788388063624,12.4934502212052,8089.03851303385,0.0,1.0
2009-08-18,16.16,16.17,16.0799,16.13,4700,12.3861445137838,12.393809207171,12.3247503197519,12.363150433622,6132.01306633211,0.0,1.0
2009-08-19,16.1478,16.17,16.06,16.11,4200,12.3767935878513,12.393809207171,12.3094975799113,12.3478210468475,5479.67125076489,0.0,1.0
2009-08-20,16.33,16.33,16.07,16.18,4700,12.5164443013669,12.5164443013669,12.3171622732986,12.4014739005582,6132.01306633212,0.0,1.0
2009-08-21,16.57,16.57,16.39,16.42,3300,12.7003969426607,12.7003969426607,12.5624324616903,12.5854265418521,4305.45598274383,0.0,1.0
2009-08-24,16.5273,16.64,16.52,16.64,2000,12.6676687018972,12.7540497963714,12.6620734757245,12.7540497963714,2609.36726226898,0.0,1.0
2009-08-25,16.62,16.73,16.61,16.64,8300,12.7387204095969,12.8230320368566,12.7310557162097,12.7540497963714,10828.8741384163,0.0,1.0
2009-08-26,16.6399,16.7,16.47,16.47,3800,12.7539731494375,12.8000379566948,12.6237500087883,12.6237500087883,4957.79779831109,0.0,1.0
2009-08-27,16.682,16.682,16.53,16.5499,8500,12.7862415085978,12.7862415085978,12.6697381691117,12.6849909089523,11089.8108646432,0.0,1.0
2009-08-28,16.63,16.73,16.56,16.73,16000,12.7463851029841,12.8230320368566,12.6927322492735,12.8230320368566,20874.938098152,0.0,1.0
2009-08-31,16.58,16.58,16.44,16.44,2200,12.7080616360479,12.7080616360479,12.6007559286265,12.6007559286265,2870.3039884959,0.0,1.0
2009-09-01,16.4,16.67,16.342,16.67,6500,12.5700971550776,12.7770438765331,12.5256419334316,12.7770438765331,8480.4436023742,0.0,1.0
2009-09-02,16.28,16.3501,16.28,16.3,3200,12.4781208344307,12.5318503350752,12.4781208344307,12.4934502212052,4174.98761963037,0.0,1.0
2009-09-03,16.32,16.3508,16.3192,16.33,3700,12.5087796079796,12.5323868636123,12.5081664325087,12.5164443013669,4827.32943519765,0.0,1.0
2009-09-04,16.62,16.62,16.46,16.46,1300,12.7387204095969,12.7387204095969,12.616085315401,12.616085315401,1696.08872047485,0.0,1.0
2009-09-08,16.7499,16.7746,16.7,16.7746,34700,12.8382847766972,12.8572165693637,12.8000379566948,12.8572165693637,45272.5220003669,0.0,1.0
2009-09-09,16.85,16.87,16.69,16.69,28600,12.9150083575035,12.930337744278,12.7923732633076,12.7923732633076,37313.9518504465,0.0,1.0
2009-09-10,16.98,16.98,16.83,16.83,14100,13.0146493715376,13.0146493715376,12.899678970729,12.899678970729,18396.0391989964,0.0,1.0
2009-09-11,17.01,17.0201,16.9535,17.0,4300,13.0376434516994,13.0453847920205,12.9943379340614,13.0299787583121,5610.13961387831,0.0,1.0
2009-09-14,17.07,17.08,17.004,17.01,14400,13.0836316120228,13.0912963054101,13.033044635667,13.0376434516994,18787.4442883368,0.0,1.0
2009-09-15,16.96,16.96,16.84,16.93,8200,12.9993199847632,12.9993199847632,12.9073436641162,12.9763259046014,10698.4057753028,0.0,1.0
2009-09-16,17.0412,17.062,16.91,17.04,7500,13.0615572950676,13.077499857313,12.9609965178269,13.0606375318611,9785.12723350869,0.0,1.0
2009-09-17,17.0,17.09,16.953,17.09,3200,13.0299787583121,13.0989609987973,12.9939546993921,13.0989609987973,4174.98761963039,0.0,1.0
2009-09-18,17.1,17.14,17.01,17.01,4600,13.1066256921845,13.1372844657335,13.0376434516994,13.0376434516994,6001.5447032187,0.0,1.0
2009-09-21,17.09,17.1134,16.9704,17.0,3400,13.0989609987973,13.1168963813234,13.0072912658859,13.0299787583121,4435.92434585728,0.0,1.0
2009-09-22,17.07,17.07,16.9999,17.0115,3400,13.0836316120228,13.0836316120228,13.0299021113782,13.0387931557075,4435.92434585729,0.0,1.0
2009-09-23,17.19,17.25,17.11,17.11,9900,13.1756079326697,13.2215960929932,13.1142903855718,13.1142903855718,12916.3679482315,0.0,1.0
2009-09-24,16.8706,16.91,16.86,16.89,14300,12.9307976258812,12.9609965178269,12.9226730508907,12.9456671310525,18656.9759252233,0.0,1.0
2009-09-25,16.92,16.95,16.89,16.945,3700,12.9686612112142,12.9916552913759,12.9456671310525,12.9878229446823,4827.32943519763,0.0,1.0
2009-09-28,17.12,17.12,16.99,16.99,2100,13.121955078959,13.121955078959,13.0223140649249,13.0223140649249,2739.83562538245,0.0,1.0
2009-09-29,17.24,17.25,17.156,17.25,11100,13.2139313996059,13.2215960929932,13.1495479751531,13.2215960929932,14481.9883055929,0.0,1.0
2009-09-30,17.29,17.3084,17.07,17.2,8700,13.2522548665421,13.2663579023747,13.0836316120228,13.183272626057,11350.7475908702,0.0,1.0
2009-10-01,17.05,17.18,16.97,17.18,5500,13.0683022252483,13.1679432392825,13.0069846781504,13.1679432392825,7175.75997123974,0.0,1.0
2009-10-02,17.01,17.05,16.92,16.9356,10500,13.0376434516994,13.0683022252483,12.9686612112142,12.9806181328983,13699.1781269122,0.0,1.0
2009-10-05,17.18,17.18,16.99,17.01,7900,13.1679432392825,13.1679432392825,13.0223140649249,13.0376434516994,10307.0006859625,0.0,1.0
2009-10-06,17.34,17.38,17.3,17.3295,4900,13.2905783334784,13.3212371070273,13.2599195599294,13.2825304054218,6392.94979255901,0.0,1.0
2009-10-07,17.39,17.39,17.31,17.32,10700,13.3289018004146,13.3289018004146,13.2675842533166,13.2752489467039,13960.1148531391,0.0,1.0
2009-10-08,17.49,17.5,17.42,17.42,7900,13.405548734287,13.4132134276742,13.3518958805763,13.3518958805763,10307.0006859625,0.0,1.0
2009-10-09,17.58,17.58,17.46,17.46,6100,13.4745309747722,13.4745309747722,13.3825546541253,13.3825546541253,7958.57014992041,0.0,1.0
2009-10-12,17.59,17.69,17.59,17.67,8400,13.4821956681594,13.5588426020318,13.4821956681594,13.5435132152574,10959.3425015298,0.0,1.0
2009-10-13,17.55,17.58,17.51,17.51,5100,13.4515368946105,13.4745309747722,13.4208781210615,13.4208781210615,6653.8865187859,0.0,1.0
2009-10-14,17.636,17.66,17.5599,17.66,7100,13.5174532577407,13.5358485218701,13.4591249410638,13.5358485218701,9263.25378105494,0.0,1.0
2009-10-15,17.87,17.87,17.61,17.61,13600,13.6968070830022,13.6968070830022,13.4975250549339,13.4975250549339,17743.6973834292,0.0,1.0
2009-10-16,17.9599,17.97,17.753,17.79,7800,13.7657126765535,13.7734540168746,13.6071301703715,13.6354895359043,10176.5323228491,0.0,1.0
2009-10-19,18.04,18.12,17.9356,17.95,1200,13.8271068705853,13.8884244176833,13.7470874716225,13.7581246301002,1565.6203573614,0.0,1.0
2009-10-20,17.99,18.056,17.88,17.98,6200,13.7887834036491,13.8393703800049,13.7044717763895,13.7811187102619,8089.03851303388,0.0,1.0
2009-10-21,17.83,18.16,17.83,18.0799,15400,13.6661483094532,13.9190831912322,13.6661483094532,13.8576889972004,20092.1279194713,0.0,1.0
2009-10-22,17.9,17.9,17.6575,17.82,10700,13.7198011631639,13.7198011631639,13.5339323485233,13.658483616066,13960.1148531391,0.0,1.0
2009-10-23,17.6864,17.8576,17.6308,17.8576,2900,13.5560833124124,13.687302863202,13.5134676171794,13.687302863202,3783.58253029005,0.0,1.0
2009-10-26,17.5595,17.8176,17.5316,17.6612,2600,13.4588183533283,13.6566440896531,13.4374338587779,13.5367682850766,3392.1774409497,0.0,1.0
2009-10-27,17.526,17.55,17.3,17.55,6800,13.4331416304811,13.4515368946105,13.2599195599294,13.4515368946105,8871.84869171455,0.0,1.0
2009-10-28,17.1727,17.5188,17.1727,17.4298,5200,13.1623480131098,13.4276230512423,13.1623480131098,13.3594072800958,6784.35488189937,0.0,1.0
2009-10-29,17.49,17.5216,17.23,17.23,18700,13.405548734287,13.4297691653907,13.2062667062187,13.2062667062187,24397.5839022151,0.0,1.0
2009-10-30,17.23,17.3699,17.204,17.3523,5200,13.2062667062187,13.3134957667062,13.1863385034119,13.3000059063447,6784.35488189937,0.0,1.0
2009-11-02,17.23,17.3335,17.12,17.29,9400,13.2062667062187,13.2855962827767,13.121955078959,13.2522548665421,12264.0261326643,0.0,1.0
2009-11-03,17.27,17.27,17.14,17.23,2900,13.2369254797677,13.2369254797677,13.1372844657335,13.2062667062187,3783.58253029003,0.0,1.0
2009-11-04,17.2401,17.36,17.24,17.36,1000,13.2140080465398,13.3059077202528,13.2139313996059,13.3059077202528,1304.6836311345,0.0,1.0
2009-11-05,17.18,17.24,17.13,17.13,3100,13.1679432392825,13.2139313996059,13.1296197723463,13.1296197723463,4044.51925651693,0.0,1.0
2009-11-06,17.3,17.31,17.184,17.31,3300,13.2599195599294,13.2675842533166,13.1710091166374,13.2675842533166,4305.45598274383,0.0,1.0
2009-11-09,17.56,17.5699,17.4127,17.45,10900,13.4592015879977,13.4667896344511,13.3463006544036,13.374889960738,14221.051579366,0.0,1.0
2009-11-10,17.6,17.6525,17.59,17.59,9000,13.4898603615467,13.5301000018297,13.4821956681594,13.4821956681594,11742.1526802104,0.0,1.0
2009-11-11,17.69,17.72,17.62,17.71,14500,13.5588426020318,13.5818366821936,13.5051897483212,13.5741719888063,18917.9126514502,0.0,1.0
2009-11-12,17.53,17.7,17.4942,17.6293,15400,13.436207507836,13.5665072954191,13.4087679055096,13.5123179131713,20092.1279194712,0.0,1.0
2009-11-13,17.61,17.61,17.5175,17.56,7800,13.4975250549339,13.4975250549339,13.4266266411019,13.4592015879977,10176.5323228491,0.0,1.0
2009-11-16,17.7399,17.74,17.56,17.56,11100,13.5970894220342,13.5971660689681,13.4592015879977,13.4592015879977,14481.9883055929,0.0,1.0
2009-11-17,17.75,17.76,17.69,17.7,10000,13.6048307623553,13.6124954557425,13.5588426020318,13.5665072954191,13046.836311345,0.0,1.0
2009-11-18,17.65,17.72,17.6025,17.72,8100,13.5281838284829,13.5818366821936,13.4917765348935,13.5818366821936,10567.9374121894,0.0,1.0
2009-11-19,17.58,17.58,17.444,17.46,6900,13.4745309747722,13.4745309747722,13.3702911447057,13.3825546541253,9002.317054828,0.0,1.0
2009-11-20,17.58,17.61,17.4936,17.61,7500,13.4745309747722,13.4975250549339,13.4083080239064,13.4975250549339,9785.1272335087,0.0,1.0
2009-11-23,17.73,17.83,17.72,17.72,13800,13.5895013755808,13.6661483094532,13.5818366821936,13.5818366821936,18004.6341096561,0.0,1.0
2009-11-24,17.63,17.6896,17.52,17.6896,15000,13.5128544417084,13.5585360142964,13.4285428144487,13.5585360142964,19570.2544670174,0.0,1.0
2009-11-25,17.64,17.65,17.5975,17.5975,6700,13.5205191350956,13.5281838284829,13.4879441881999,13.4879441881999,8741.38032860114,0.0,1.0
2009-11-27,17.39,17.4,17.19,17.26,10500,13.3289018004146,13.3365664938018,13.1756079326697,13.2292607863804,13699.1781269122,0.0,1.0
2009-11-30,17.3497,17.35,17.3,17.35,800,13.298013086064,13.2982430268656,13.2599195599294,13.2982430268656,1043.7469049076,0.0,1.0
2009-12-01,17.6,17.6,17.479,17.51,9500,13.4898603615467,13.4898603615467,13.397117571561,13.4208781210615,12394.4944957777,0.0,1.0
2009-12-02,17.6299,17.67,17.59,17.63,34000,13.5127777947745,13.5435132152574,13.4821956681594,13.5128544417084,44359.2434585729,0.0,1.0
2009-12-03,17.51,17.66,17.51,17.65,15500,13.4208781210615,13.5358485218701,13.4208781210615,13.5281838284829,20222.5962825847,0.0,1.0
2009-12-04,17.64,17.74,17.5397,17.68,9600,13.5205191350956,13.5971660689681,13.4436422604216,13.5511779086446,12524.9628588912,0.0,1.0
2009-12-07,17.69,17.72,17.65,17.7098,5100,13.5588426020318,13.5818366821936,13.5281838284829,13.5740186949386,6653.88651878595,0.0,1.0
2009-12-08,17.44,17.5,17.33,17.33,10100,13.3672252673508,13.4132134276742,13.2829136400911,13.2829136400911,13177.3046744584,0.0,1.0
2009-12-09,17.44,17.46,17.33,17.41,10600,13.3672252673508,13.3825546541253,13.2829136400911,13.3442311871891,13829.6464900256,0.0,1.0
2009-12-10,17.52,17.57,17.45,17.45,11500,13.4285428144487,13.4668662813849,13.374889960738,13.374889960738,15003.8617580467,0.0,1.0
2009-12-11,17.63,17.688,17.6,17.68,14400,13.5128544417084,13.5573096633544,13.4898603615467,13.5511779086446,18787.4442883367,0.0,1.0
2009-12-14,17.69,17.8,17.662,17.8,28800,13.5588426020318,13.6431542292915,13.5373814605476,13.6431542292915,37574.8885766736,0.0,1.0
2009-12-15,17.65,17.72,17.646,17.72,6500,13.5281838284829,13.5818366821936,13.525117951128,13.5818366821936,8480.44360237421,0.0,1.0
2009-12-16,17.69,17.79,17.67,17.79,12400,13.5588426020318,13.6354895359043,13.5435132152574,13.6354895359043,16178.0770260678,0.0,1.0
2009-12-17,17.5,17.56,17.49,17.53,12300,13.4132134276742,13.4592015879977,13.405548734287,13.436207507836,16047.6086629543,0.0,1.0
2009-12-18,17.33,17.46,17.2535,17.46,3700,13.2829136400911,13.3825546541253,13.2242787356787,13.3825546541253,4827.32943519764,0.0,1.0
2009-12-21,17.61,17.62,17.52,17.53,7800,13.4975250549339,13.5051897483212,13.4285428144487,13.436207507836,10176.5323228491,0.0,1.0
2009-12-22,17.65,17.68,17.54,17.54,16200,13.5919540774647,13.6150565489845,13.5072450152256,13.5072450152256,21036.7102750935,0.0832,1.0
2009-12-23,17.74,17.8,17.71,17.7565,41000,13.661261492024,13.7074664350636,13.6381590205043,13.6739678513599,53241.0568690637,0.0,1.0
2009-12-24,17.85,17.85,17.81,17.83,6700,13.7459705542632,13.7459705542632,13.7151672589035,13.7305689065834,8700.36782982258,0.0,1.0
2009-12-28,17.97,17.97,17.893,17.92,5300,13.8383804403423,13.8383804403423,13.7790840967749,13.7998763211427,6882.38052209845,0.0,1.0
2009-12-29,17.99,18.0,17.924,17.9472,9700,13.8537820880221,13.8614829118621,13.8029566506786,13.8208225619873,12596.0549178029,0.0,1.0
2009-12-30,17.96,17.99,17.8807,17.96,7300,13.8306796165024,13.8537820880221,13.7696120834518,13.8306796165024,9479.5052474186,0.0,1.0
2009-12-31,17.82,17.97,17.82,17.97,5700,13.7228680827434,13.8383804403423,13.7228680827434,13.8383804403423,7401.80546716251,0.0,1.0
2010-01-04,17.96,17.96,17.8999,17.9,14500,13.8306796165024,13.8306796165024,13.7843976652244,13.7844746734628,18829.1542585712,0.0,1.0
2010-01-05,18.0125,18.05,17.9199,17.92,8300,13.871108941662,13.8999870310617,13.7997993129043,13.7998763211427,10778.0676100787,0.0,1.0
2010-01-06,18.1,18.12,18.03,18.03,7800,13.9384911502613,13.9538927979411,13.8845853833818,13.8845853833818,10128.7864287487,0.0,1.0
2010-01-07,18.09,18.09,17.996,18.09,5000,13.9307903264214,13.9307903264214,13.8584025823261,13.9307903264214,6492.81181330041,0.0,1.0
2010-01-08,18.07,18.07,17.95,17.99,13800,13.9153886787415,13.9153886787415,13.8229787926624,13.8537820880221,17920.1606047092,0.0,1.0
2010-01-11,18.1,18.12,17.9999,18.12,8200,13.9384911502613,13.9538927979411,13.8614059036237,13.9538927979411,10648.2113738127,0.0,1.0
2010-01-12,18.1,18.1,18.02,18.02,4300,13.9384911502613,13.9384911502613,13.8768845595419,13.8768845595419,5583.81815943837,0.0,1.0
2010-01-13,18.27,18.27,18.116,18.15,9200,14.06940515554,14.06940515554,13.9508124684052,13.9769952694609,11946.7737364728,0.0,1.0
2010-01-14,18.1778,18.25,18.17,18.25,3600,13.9984035597359,14.0540035078601,13.9923969171408,14.0540035078601,4674.82450557631,0.0,1.0
2010-01-15,18.12,18.2,18.06,18.176,41300,13.9538927979411,14.0154993886605,13.9076878549016,13.9970174114447,53630.6255778617,0.0,1.0
2010-01-19,18.242,18.25,18.08,18.08,33900,14.0478428487882,14.0540035078601,13.9230895025814,13.9230895025814,44021.2640941769,0.0,1.0
2010-01-20,18.16,18.16,18.0499,18.15,15700,13.9846960933008,13.9846960933008,13.8999100228233,13.9769952694609,20387.4290937634,0.0,1.0
2010-01-21,17.92,18.21,17.9035,18.2,6600,13.7998763211427,14.0232002125004,13.7871699618068,14.0154993886605,8570.51159355655,0.0,1.0
2010-01-22,17.82,17.98,17.82,17.91,10500,13.7228680827434,13.8460812641822,13.7228680827434,13.7921754973027,13634.9048079309,0.0,1.0
2010-01-25,17.7901,17.86,17.75,17.836,8200,13.6998426194621,13.7536713781031,13.668962315864,13.7351894008873,10648.2113738127,0.0,1.0
2010-01-26,17.74,17.76,17.66,17.76,7000,13.661261492024,13.6766631397039,13.5996549013047,13.6766631397039,9089.93653862063,0.0,1.0
2010-01-27,17.66,17.75,17.6589,17.75,4500,13.5996549013047,13.668962315864,13.5988078106823,13.668962315864,5843.53063197037,0.0,1.0
2010-01-28,17.833,17.91,17.7795,17.91,1900,13.7328791537353,13.7921754973027,13.6916797461917,13.7921754973027,2467.26848905417,0.0,1.0
2010-01-29,17.66,17.93,17.66,17.88,7200,13.5996549013047,13.8075771449826,13.5996549013047,13.769073025783,9349.64901115259,0.0,1.0
2010-02-01,17.79,17.79,17.691,17.72,8500,13.6997656112237,13.6997656112237,13.6235274552084,13.6458598443442,11037.7800826107,0.0,1.0
2010-02-02,18.06,18.08,17.92,17.92,5100,13.9076878549016,13.9230895025814,13.7998763211427,13.7998763211427,6622.66804956644,0.0,1.0
2010-02-03,17.93,17.97,17.8918,17.97,5800,13.8075771449826,13.8383804403423,13.7781599979141,13.8383804403423,7531.66170342849,0.0,1.0
2010-02-04,17.49,17.78,17.49,17.77,7200,13.468740896026,13.6920647873837,13.468740896026,13.6843639635438,9349.64901115259,0.0,1.0
2010-02-05,17.4799,17.55,17.3,17.52,20800,13.4609630639476,13.5149458390655,13.3224252430674,13.4918433675457,27010.0971433299,0.0,1.0
2010-02-08,17.47,17.66,17.47,17.584,3200,13.4533392483461,13.5996549013047,13.4533392483461,13.5411286401212,4155.39956051228,0.0,1.0
2010-02-09,17.66,17.72,17.5301,17.5965,8100,13.5996549013047,13.6458598443442,13.4996211996241,13.5507546699211,10518.3551375467,0.0,1.0
2010-02-10,17.63,17.7,17.5065,17.7,15600,13.5765524297849,13.6304581966644,13.4814472553618,13.6304581966644,20257.5728574973,0.0,1.0
2010-02-11,17.76,17.76,17.47,17.47,4000,13.6766631397039,13.6766631397039,13.4533392483461,13.4533392483461,5194.24945064034,0.0,1.0
2010-02-12,17.701,17.75,17.56,17.72,6500,13.6312282790483,13.668962315864,13.5226466629054,13.6458598443442,8440.65535729059,0.0,1.0
2010-02-16,18.0,18.0,17.85,17.89,12700,13.8614829118621,13.8614829118621,13.7459705542632,13.7767738496229,16491.742005783,0.0,1.0
2010-02-17,18.26,18.27,18.06,18.06,10000,14.0617043317001,14.06940515554,13.9076878549016,13.9076878549016,12985.6236266008,0.0,1.0
2010-02-18,18.41,18.42,18.3,18.3,14800,14.1772166892989,14.1849175131388,14.0925076270598,14.0925076270598,19218.7229673693,0.0,1.0
2010-02-19,18.4999,18.4999,18.3595,18.43,6700,14.2464470956198,14.2464470956198,14.1383275289073,14.1926183369788,8700.36782982259,0.0,1.0
2010-02-22,18.44,18.47,18.391,18.42,9500,14.2003191608187,14.2234216323385,14.1625851240031,14.1849175131388,12336.3424452708,0.0,1.0
2010-02-23,18.29,18.42,18.26,18.42,28700,14.0848068032198,14.1849175131388,14.0617043317001,14.1849175131388,37268.7398083446,0.0,1.0
2010-02-24,18.38,18.38,18.24,18.36,11100,14.1541142177791,14.1541142177791,14.0463026840202,14.1387125700993,14414.042225527,0.0,1.0
2010-02-25,18.5999,18.6,18.31,18.31,16900,14.3234553340191,14.3235323422575,14.1002084508997,14.1002084508997,21945.7039289554,0.0,1.0
2010-02-26,18.58,18.62,18.55,18.62,5800,14.3081306945776,14.3389339899373,14.2850282230578,14.3389339899373,7531.6617034285,0.0,1.0
2010-03-01,18.8,18.8,18.64,18.64,5200,14.4775488190559,14.4775488190559,14.3543356376171,14.3543356376171,6752.52428583246,0.0,1.0
2010-03-02,19.03,19.0599,18.86,18.86,17100,14.6546677673742,14.6776932306555,14.5237537620955,14.5237537620955,22205.4164014874,0.0,1.0
2010-03-03,19.02,19.09,18.9822,19.03,10900,14.6469669435342,14.7008727104137,14.6178578294193,14.6546677673742,14154.329752995,0.0,1.0
2010-03-04,19.12,19.12,18.99,19.12,46300,14.7239751819335,14.7239751819335,14.6238644720145,14.7239751819335,60123.4373911619,0.0,1.0
2010-03-05,19.2145,19.24,19.14,19.22,43600,14.7967479672207,14.8163850680126,14.7393768296133,14.8009834203327,56617.3190119799,0.0,1.0
2010-03-08,19.21,19.24,19.1945,19.23,6300,14.7932825964928,14.8163850680126,14.7813463195409,14.8086842441726,8180.94288475853,0.0,1.0
2010-03-09,19.1776,19.32,19.17,19.17,23700,14.7683319272514,14.8779916587319,14.7624793011331,14.7624793011331,30775.9279950441,0.0,1.0
2010-03-10,19.14,19.19,19.0999,19.19,13500,14.7393768296133,14.7778809488129,14.7084965260152,14.7778809488129,17530.5918959112,0.0,1.0
2010-03-11,19.19,19.19,19.0501,19.14,11400,14.7778809488129,14.7778809488129,14.6701464232924,14.7393768296133,14803.610934325,0.0,1.0
2010-03-12,19.22,19.31,19.169,19.31,6500,14.8009834203327,14.870290834892,14.7617092187491,14.870290834892,8440.65535729056,0.0,1.0
2010-03-15,19.23,19.23,19.13,19.22,10500,14.8086842441726,14.8086842441726,14.7316760057734,14.8009834203327,13634.9048079309,0.0,1.0
2010-03-16,19.314,19.33,19.195,19.33,30400,14.873371164428,14.8856924825719,14.7817313607329,14.8856924825719,39476.2958248666,0.0,1.0
2010-03-17,19.45,19.45,19.36,19.39,41800,14.9781023686509,14.9781023686509,14.9087949540916,14.9318974256114,54279.9067591917,0.0,1.0
2010-03-18,19.42,19.5,19.396,19.5,18800,14.9549998971312,15.0166064878506,14.9365179199154,15.0166064878506,24412.9724180096,0.0,1.0
2010-03-19,19.24,19.37,19.2099,19.37,14800,14.8163850680126,14.9164957779316,14.7932055882544,14.9164957779316,19218.7229673692,0.0,1.0
2010-03-22,19.39,19.404,19.15,19.24,12300,14.9318974256114,14.9426785789873,14.7470776534532,14.8163850680126,15972.3170607191,0.0,1.0
2010-03-23,19.59,19.61,19.36,19.46,21400,15.0859139024099,15.1013155500897,14.9087949540916,14.9858031924909,27789.2345609258,0.0,1.0
2010-03-24,19.48,20.0,19.44,19.62,21600,15.0012048401707,15.4016476798467,14.970401544811,15.1090163739296,28048.9470334579,0.0,1.0
2010-03-25,19.4699,19.54,19.415,19.54,11100,14.9934270080924,15.0474097832103,14.9511494852112,15.0474097832103,14414.0422255269,0.0,1.0
2010-03-26,19.4,19.447,19.3235,19.41,16600,14.9395982494513,14.975792121499,14.8806869470759,14.9472990732912,21556.1352201575,0.0,1.0
2010-03-29,19.6,19.6,19.431,19.431,26400,15.0936147262498,15.0936147262498,14.9634708033551,14.9634708033551,34282.0463742263,0.0,1.0
2010-03-30,19.601,19.67,19.5324,19.65,14400,15.0943848086338,15.1475204931293,15.0415571570919,15.1321188454494,18699.2980223052,0.0,1.0
2010-03-31,19.56,19.64,19.51,19.56,9300,15.0628114308901,15.1244180216095,15.0243073116905,15.0628114308901,12076.6299727388,0.0,1.0
2010-04-01,19.7,19.72,19.62,19.71,13200,15.170622964649,15.1860246123289,15.1090163739296,15.1783237884889,17141.0231871132,0.0,1.0
2010-04-05,19.714,19.76,19.69,19.76,6900,15.1814041180249,15.2168279076886,15.1629221408091,15.2168279076886,8960.0803023546,0.0,1.0
2010-04-06,19.72,19.72,19.64,19.66,5000,15.1860246123289,15.1860246123289,15.1244180216095,15.1398196692893,6492.81181330042,0.0,1.0
2010-04-07,19.617,19.71,19.6,19.7,26400,15.1067061267777,15.1783237884889,15.0936147262498,15.170622964649,34282.0463742262,0.0,1.0
2010-04-08,19.56,19.61,19.48,19.61,37300,15.0628114308901,15.1013155500897,15.0012048401707,15.1013155500897,48436.3761272212,0.0,1.0
2010-04-09,19.72,19.72,19.59,19.63,17800,15.1860246123289,15.1860246123289,15.0859139024099,15.1167171977696,23114.4100553495,0.0,1.0
2010-04-12,19.77,19.79,19.7,19.77,15500,15.2245287315285,15.2399303792083,15.170622964649,15.2245287315285,20127.7166212313,0.0,1.0
2010-04-13,19.757,19.76,19.63,19.72,17200,15.2145176605366,15.2168279076886,15.1167171977696,15.1860246123289,22335.2726377535,0.0,1.0
2010-04-14,19.89,19.89,19.732,19.78,13900,15.3169386176076,15.3169386176076,15.1952656009368,15.2322295553684,18050.0168409752,0.0,1.0
2010-04-15,19.87,19.93,19.8,19.86,20700,15.3015369699277,15.3477419129673,15.2476312030483,15.2938361460878,26880.2409070638,0.0,1.0
2010-04-16,19.74,19.91,19.67,19.87,8300,15.2014262600087,15.3323402652874,15.1475204931293,15.3015369699277,10778.0676100787,0.0,1.0
2010-04-19,19.65,19.68,19.57,19.66,10000,15.1321188454494,15.1552213169692,15.07051225473,15.1398196692893,12985.6236266009,0.0,1.0
2010-04-20,19.639,19.69,19.62,19.65,9200,15.1236479392255,15.1629221408091,15.1090163739296,15.1321188454494,11946.7737364728,0.0,1.0
2010-04-21,19.5701,19.635,19.5701,19.6085,5200,15.0705892629684,15.1205676096895,15.0705892629684,15.1001604265137,6752.52428583246,0.0,1.0
2010-04-22,19.69,19.69,19.52,19.52,15800,15.1629221408091,15.1629221408091,15.0320081355304,15.0320081355304,20517.2853300294,0.0,1.0
2010-04-23,19.73,19.73,19.57,19.71,11600,15.1937254361688,15.1937254361688,15.07051225473,15.1783237884889,15063.323406857,0.0,1.0
2010-04-26,19.6685,19.77,19.64,19.76,30200,15.1463653695533,15.2245287315285,15.1244180216095,15.2168279076886,39216.5833523345,0.0,1.0
2010-04-27,19.03,19.5,19.0,19.5,11900,14.6546677673742,15.0166064878506,14.6315652958544,15.0166064878506,15452.892115655,0.0,1.0
2010-04-28,19.19,19.22,19.1,19.1,5200,14.7778809488129,14.8009834203327,14.7085735342536,14.7085735342536,6752.52428583246,0.0,1.0
2010-04-29,19.36,19.38,19.245,19.25,12000,14.9087949540916,14.9241966017715,14.8202354799325,14.8240858918525,15582.7483519211,0.0,1.0
2010-04-30,19.17,19.43,19.16,19.43,15500,14.7624793011331,14.9627007209711,14.7547784772932,14.9627007209711,20127.7166212313,0.0,1.0
2010-05-03,19.2774,19.34,19.1801,19.24,8400,14.8451861491739,14.8933933064118,14.7702571332114,14.8163850680126,10907.9238463447,0.0,1.0
2010-05-04,19.08,19.21,19.076,19.1,6900,14.6931718865738,14.7932825964928,14.6900915570378,14.7085735342536,8960.08030235458,0.0,1.0
2010-05-05,19.02,19.11,18.92,19.03,8900,14.6469669435342,14.7162743580935,14.569958705135,14.6546677673742,11557.2050276748,0.0,1.0
2010-05-06,18.44,20.0,15.32,18.95,30600,14.2003191608187,15.4016476798467,11.7976621227626,14.5930611766548,39736.0082973986,0.0,1.0
2010-05-07,18.18,18.4325,18.15,18.23,27400,14.0000977409807,14.1945435429387,13.9769952694609,14.0386018601803,35580.6087368863,0.0,1.0
2010-05-10,18.74,18.8068,18.726,18.774,19800,14.4313438760164,14.4827853792671,14.4205627226405,14.4575266770721,25711.5347806697,0.0,1.0
2010-05-11,18.848,18.8962,18.7,18.7,6100,14.5145127734876,14.551630744396,14.4005405806567,14.4005405806567,7921.2304122265,0.0,1.0
2010-05-12,19.0399,19.0399,18.848,18.86,18200,14.6622915829757,14.6622915829757,14.5145127734876,14.5237537620955,23633.8350004135,0.0,1.0
2010-05-13,19.05,19.15,19.05,19.09,13400,14.670069415054,14.7470776534532,14.670069415054,14.7008727104137,17400.7356596452,0.0,1.0
2010-05-14,18.632,18.8,18.632,18.8,6700,14.3481749785452,14.4775488190559,14.3481749785452,14.4775488190559,8700.36782982258,0.0,1.0
2010-05-17,18.79,18.84,18.6,18.75,9200,14.469847995216,14.5083521144156,14.3235323422575,14.4390446998563,11946.7737364728,0.0,1.0
2010-05-18,18.7656,19.036,18.7656,18.94,7400,14.4510579850466,14.6592882616781,14.4510579850466,14.5853603528149,9609.36148368463,0.0,1.0
2010-05-19,18.6786,18.726,18.54,18.7,12500,14.3840608176393,14.4205627226405,14.2773273992179,14.4005405806567,16232.029533251,0.0,1.0
2010-05-20,18.04,18.31,18.04,18.31,34300,13.8922862072217,14.1002084508997,13.8922862072217,14.1002084508997,44540.6890392411,0.0,1.0
2010-05-21,18.17,18.21,17.49,17.77,220400,13.9923969171408,14.0232002125004,13.468740896026,13.6843639635438,286203.144730282,0.0,1.0
2010-05-24,18.07,18.19,18.03,18.03,17500,13.9153886787415,14.0077985648206,13.8845853833818,13.8845853833818,22724.8413465515,0.0,1.0
2010-05-25,17.91,17.91,17.58,17.69,24800,13.7921754973027,13.7921754973027,13.5380483105853,13.6227573728244,32204.3465939702,0.0,1.0
2010-05-26,17.88,18.162,17.8625,18.0235,13800,13.769073025783,13.9862362580688,13.7555965840631,13.8795798478859,17920.1606047092,0.0,1.0
2010-05-27,18.18,18.212,18.158,18.1961,3300,14.0000977409807,14.0247403772684,13.9831559285328,14.012496067363,4285.25579677828,0.0,1.0
2010-05-28,18.22,18.37,18.22,18.351,5200,14.0309010363404,14.1464133939392,14.0309010363404,14.1317818286434,6752.52428583243,0.0,1.0
2010-06-01,18.2,18.304,18.05,18.05,9400,14.0154993886605,14.0955879565957,13.8999870310617,13.8999870310617,12206.4862090048,0.0,1.0
2010-06-02,18.33,18.35,18.1156,18.1156,10100,14.1156100985795,14.1310117462594,13.9505044354516,13.9505044354516,13115.4798628669,0.0,1.0
2010-06-03,18.44,18.48,18.38,18.38,12300,14.2003191608187,14.2311224561784,14.1541142177791,14.1541142177791,15972.317060719,0.0,1.0
2010-06-04,18.03,18.218,18.0,18.2,4300,13.8845853833818,14.0293608715724,13.8614829118621,14.0154993886605,5583.81815943838,0.0,1.0
2010-06-07,17.79,18.0186,17.79,17.97,5000,13.6997656112237,13.8758064442043,13.6997656112237,13.8383804403423,6492.81181330041,0.0,1.0
2010-06-08,17.93,17.94,17.74,17.74,9500,13.8075771449826,13.8152779688225,13.661261492024,13.661261492024,12336.3424452708,0.0,1.0
2010-06-09,18.016,18.28,18.01,18.13,22900,13.8738042300059,14.0771059793799,13.869183735702,13.9615936217811,29737.078104916,0.0,1.0
2010-06-10,18.35,18.42,18.35,18.42,3600,14.1310117462594,14.1849175131388,14.1310117462594,14.1849175131388,4674.8245055763,0.0,1.0
2010-06-11,18.4799,18.48,18.299,18.31,5300,14.23104544794,14.2311224561784,14.0917375446758,14.1002084508997,6882.38052209845,0.0,1.0
2010-06-14,18.6701,18.7155,18.54,18.67,4900,14.3775151173753,14.4124768576086,14.2773273992179,14.3774381091369,6362.95557703443,0.0,1.0
2010-06-15,18.811,18.811,18.73,18.74,7900,14.4860197252798,14.4860197252798,14.4236430521765,14.4313438760164,10258.6426650147,0.0,1.0
2010-06-16,18.84,18.9,18.779,18.82,33000,14.5083521144156,14.5545570574552,14.4613770889921,14.4929504667358,42852.5579677829,0.0,1.0
2010-06-17,18.96,18.96,18.88,18.9126,23200,14.6007620004947,14.6007620004947,14.5391554097753,14.5642600954935,30126.646813714,0.0,1.0
2010-06-18,18.93,19.07,18.92,19.07,44000,14.5776595289749,14.6854710627339,14.569958705135,14.6854710627339,57136.7439570439,0.0,1.0
2010-06-21,18.684,19.082,18.684,19.08,16200,14.3882192625128,14.6947120513418,14.3882192625128,14.6931718865738,21036.7102750934,0.0,1.0
2010-06-22,18.424,18.694,18.424,18.69,4000,14.2591534549557,14.4681184697645,14.2591534549557,14.4650226917674,5168.32925831143,0.0924,1.0
2010-06-23,18.452,18.5,18.35,18.5,8600,14.2808239009359,14.3179732369019,14.2018815620081,14.3179732369019,11111.9079053695,0.0,1.0
2010-06-24,18.28,18.4,18.2699,18.4,2300,14.1477054470577,14.2405787869727,14.1398886076148,14.2405787869727,2971.78932352906,0.0,1.0
2010-06-25,18.266,18.3375,18.1956,18.27,8900,14.1368702240676,14.1922072557669,14.0823845313174,14.1399660020647,11499.5325997429,0.0,1.0
2010-06-28,18.3,18.38,18.14,18.31,39500,14.1631843370435,14.2250998969868,14.0393532171568,14.1709237820364,51037.2514258253,0.0,1.0
2010-06-29,17.83,18.22,17.81,18.22,16800,13.7994304223763,14.1012687771001,13.7839515323904,14.1012687771001,21706.9828849079,0.0,1.0
2010-06-30,17.7,17.9,17.67,17.9,47800,13.6988176374683,13.8536065373267,13.6755993024895,13.8536065373267,61761.5346368215,0.0,1.0
2010-07-01,17.631,17.74,17.4,17.74,113000,13.6454154670171,13.72977541744,13.4666342876807,13.72977541744,146005.301547298,0.0,1.0
2010-07-02,17.66,17.73,17.57,17.73,7200,13.6678598574966,13.7220359724471,13.5982048525603,13.7220359724471,9302.99266496058,0.0,1.0
2010-07-06,17.63,17.93,17.58,17.93,13300,13.6446415225179,13.8768248723055,13.6059442975533,13.8768248723055,17184.6947838854,0.0,1.0
2010-07-07,18.0315,18.0315,17.68,17.68,6400,13.9553802389836,13.9553802389836,13.6833387474825,13.6833387474825,8269.32681329828,0.0,1.0
2010-07-08,18.29,18.38,18.1501,18.38,29700,14.1554448920506,14.2250998969868,14.0471700565996,14.2250998969868,38374.8447429623,0.0,1.0
2010-07-09,18.3115,18.37,18.25,18.37,7500,14.1720846987853,14.2173604519939,14.1244871120789,14.2173604519939,9690.61735933396,0.0,1.0
2010-07-12,18.284,18.334,18.23,18.31,2600,14.1508012250548,14.1894984500194,14.1090082220931,14.1709237820364,3359.41401790243,0.0,1.0
2010-07-13,18.47,18.52,18.4201,18.45,8500,14.2947549019231,14.3334521268877,14.2561350714085,14.2792760119373,10982.6996739118,0.0,1.0
2010-07-14,18.47,18.56,18.404,18.45,12800,14.2947549019231,14.3644099068594,14.2436745649699,14.2792760119373,16538.6536265966,0.0,1.0
2010-07-15,18.95,18.95,18.65,18.84,9100,14.6662482615833,14.6662482615833,14.4340649117957,14.5811143666612,11757.9490626585,0.0,1.0
2010-07-16,18.55,18.73,18.55,18.7052,4700,14.3566704618665,14.495980471739,14.3566704618665,14.4767866481566,6072.78687851592,0.0,1.0
2010-07-19,18.591,18.68,18.5601,18.68,4700,14.3884021863375,14.4572832467744,14.3644873013093,14.4572832467744,6072.78687851591,0.0,1.0
2010-07-20,18.769,18.769,18.5115,18.56,6600,14.5261643072114,14.5261643072114,14.3268735986437,14.3644099068594,8527.74327621387,0.0,1.0
2010-07-21,18.67,18.886,18.61,18.84,12500,14.4495438017815,14.6167158136286,14.403107131824,14.5811143666612,16151.0289322232,0.0,1.0
2010-07-22,18.8001,18.8799,18.786,18.83,2800,14.5502339811394,14.6119947521829,14.5393213636994,14.5733749216682,3617.830480818,0.0,1.0
2010-07-23,19.08,19.08,18.791,18.9,10600,14.7668610464912,14.7668610464912,14.5431910861959,14.6275510366187,13696.0725345253,0.0,1.0
2010-07-26,19.22,19.22,19.03,19.03,6700,14.8752132763921,14.8752132763921,14.7281638215266,14.7281638215266,8656.95150767165,0.0,1.0
2010-07-27,19.26,19.28,19.21,19.26,9100,14.9061710563638,14.9216499463496,14.8674738313992,14.9061710563638,11757.9490626585,0.0,1.0
2010-07-28,19.04,19.29,19.03,19.29,12200,14.7359032665196,14.9293893913426,14.7281638215266,14.9293893913426,15763.4042378498,0.0,1.0
2010-07-29,18.776,19.16,18.688,19.16,6800,14.5315819187065,14.8287766064346,14.4634748027688,14.8287766064346,8786.15973912941,0.0,1.0
2010-07-30,18.86,18.89,18.56,18.75,17900,14.596593256647,14.6198115916258,14.3644099068594,14.5114593617249,23128.2734309436,0.0,1.0
2010-08-02,19.04,19.14,18.98,19.14,8500,14.7359032665196,14.8132977164488,14.689466596562,14.8132977164488,10982.6996739118,0.0,1.0
2010-08-03,19.02,19.15,18.93,19.15,7400,14.7204243765337,14.8210371614417,14.6507693715974,14.8210371614417,9561.40912787616,0.0,1.0
2010-08-04,19.03,19.1,18.904,19.1,30500,14.7281638215266,14.7823399364771,14.6306468146159,14.7823399364771,39408.5105946248,0.0,1.0
2010-08-05,18.87,18.97,18.86,18.97,13900,14.6043327016399,14.6817271515691,14.596593256647,14.6817271515691,17959.9441726322,0.0,1.0
2010-08-06,18.79,18.83,18.68,18.8,15300,14.5424171416966,14.5733749216682,14.4572832467744,14.5501565866895,19768.8594130412,0.0,1.0
2010-08-09,18.93,18.97,18.83,18.95,29600,14.6507693715974,14.6817271515691,14.5733749216682,14.6662482615833,38245.6365115047,0.0,1.0
2010-08-10,18.95,19.0,18.79,18.85,14800,14.6662482615833,14.7049454865479,14.5424171416966,14.5888538116541,19122.8182557523,0.0,1.0
2010-08-11,18.568,18.65,18.566,18.59,16300,14.3706014628537,14.4340649117957,14.3690535738552,14.3876282418382,21060.9417276191,0.0,1.0
2010-08-12,18.574,18.58,18.28,18.4,13000,14.3752451298495,14.3798887968452,14.1477054470577,14.2405787869727,16797.0700895121,0.0,1.0
2010-08-13,18.64,18.664,18.5,18.5,4800,14.4263254668028,14.4449001347858,14.3179732369019,14.3179732369019,6201.9951099737,0.0,1.0
2010-08-16,18.59,18.62,18.52,18.52,8700,14.3876282418382,14.4108465768169,14.3334521268877,14.3334521268877,11241.1161368273,0.0,1.0
2010-08-17,18.904,18.919,18.6799,18.73,3500,14.6306468146159,14.6422559821052,14.4572058523245,14.495980471739,4522.28810102248,0.0,1.0
2010-08-18,18.9299,18.93,18.79,18.79,4100,14.6506919771475,14.6507693715974,14.5424171416966,14.5424171416966,5297.53748976922,0.0,1.0
2010-08-19,18.69,18.86,18.64,18.85,4200,14.4650226917674,14.596593256647,14.4263254668028,14.5888538116541,5426.74572122699,0.0,1.0
2010-08-20,18.74,18.7499,18.63,18.6622,14500,14.503719916732,14.511381967275,14.4185860218098,14.443507034687,18735.1935613789,0.0,1.0
2010-08-23,18.72,18.81,18.72,18.7301,4200,14.4882410267461,14.5578960316824,14.4882410267461,14.496057866189,5426.74572122701,0.0,1.0
2010-08-24,18.5499,18.57,18.5199,18.52,5600,14.3565930674166,14.3721493518523,14.3333747324378,14.3334521268877,7235.66096163598,0.0,1.0
2010-08-25,18.5132,18.5132,18.3901,18.46,6900,14.3281893042925,14.3281893042925,14.2329167364297,14.2870154569302,8915.36797058724,0.0,1.0
2010-08-26,18.424,18.6,18.42,18.6,13400,14.2591534549557,14.3953676868311,14.2560576769585,14.3953676868311,17313.9030153433,0.0,1.0
2010-08-27,18.57,18.589,18.31,18.31,8700,14.3721493518523,14.3868542973389,14.1709237820364,14.1709237820364,11241.1161368274,0.0,1.0
2010-08-30,18.41,18.58,18.41,18.58,3000,14.2483182319656,14.3798887968452,14.2483182319656,14.3798887968452,3876.24694373357,0.0,1.0
2010-08-31,18.47,18.53,18.38,18.38,2800,14.2947549019231,14.3411915718807,14.2250998969868,14.2250998969868,3617.83048081801,0.0,1.0
2010-09-01,18.754,18.78,18.62,18.74,5800,14.5145551397221,14.5346776967036,14.4108465768169,14.503719916732,7494.07742455155,0.0,1.0
2010-09-02,18.846,18.869,18.7832,18.8022,5900,14.5857580336569,14.6035587571406,14.5371543191014,14.5518592645879,7623.28565600936,0.0,1.0
2010-09-03,18.936,19.11,18.894,19.11,6400,14.6554130385932,14.79007938147,14.6229073696229,14.79007938147,8269.32681329828,0.0,1.0
2010-09-07,18.81,18.89,18.81,18.86,3000,14.5578960316824,14.6198115916258,14.5578960316824,14.596593256647,3876.24694373357,0.0,1.0
2010-09-08,18.89,18.95,18.87,18.88,32900,14.6198115916258,14.6662482615833,14.6043327016399,14.6120721466328,42509.5081496114,0.0,1.0
2010-09-09,18.92,19.08,18.916,19.08,13900,14.6430299266045,14.7668610464912,14.6399341486074,14.7668610464912,17959.9441726322,0.0,1.0
2010-09-10,18.9472,18.97,18.9201,18.95,2700,14.6640812169853,14.6817271515691,14.6431073210545,14.6662482615833,3488.62224936021,0.0,1.0
2010-09-13,18.98,19.1,18.94,19.1,3500,14.689466596562,14.7823399364771,14.6585088165904,14.7823399364771,4522.28810102251,0.0,1.0
2010-09-14,19.0285,19.03,18.956,18.97,3800,14.7270029047777,14.7281638215266,14.670891928579,14.6817271515691,4909.91279539586,0.0,1.0
2010-09-15,19.0501,19.076,18.9,18.93,13300,14.7437201059624,14.7637652684941,14.6275510366187,14.6507693715974,17184.6947838855,0.0,1.0
2010-09-16,19.13,19.13,18.99,19.0,43500,14.8055582714558,14.8055582714558,14.697206041555,14.7049454865479,56205.5806841369,0.0,1.0
2010-09-17,19.12,19.16,19.0648,19.16,8000,14.7978188264629,14.8287766064346,14.755097090102,14.8287766064346,10336.6585166229,0.0,1.0
2010-09-20,19.3,19.3,19.14,19.14,3200,14.9371288363355,14.9371288363355,14.8132977164488,14.8132977164488,4134.66340664914,0.0,1.0
2010-09-21,19.1317,19.21,19.11,19.21,20600,14.8068739771046,14.8674738313992,14.79007938147,14.8674738313992,26616.8956803039,0.0,1.0
2010-09-22,19.11,19.21,19.08,19.1,20500,14.79007938147,14.8674738313992,14.7668610464912,14.7823399364771,26487.6874488461,0.0,1.0
2010-09-23,19.0,19.09,18.98,18.98,3100,14.7049454865479,14.7746004914842,14.689466596562,14.689466596562,4005.45517519135,0.0,1.0
2010-09-24,19.28,19.31,19.22,19.22,7800,14.9216499463496,14.9448682813284,14.8752132763921,14.8752132763921,10078.2420537073,0.0,1.0
2010-09-27,19.194,19.28,19.1864,19.28,11500,14.8550907194105,14.9216499463496,14.8492087412159,14.9216499463496,14858.9466176454,0.0,1.0
2010-09-28,19.44,19.44,19.1568,19.26,14700,15.0454810662364,15.0454810662364,14.8262999840369,14.9061710563638,18993.6100242944,0.0,1.0
2010-09-29,19.366,19.43,19.36,19.37,10100,14.9882091732888,15.0377416212434,14.983565506293,14.9913049512859,13050.0313772363,0.0,1.0
2010-09-30,19.4,19.46,19.23,19.46,8200,15.0145232862647,15.0609599562222,14.882952721385,15.0609599562222,10595.0749795384,0.0,1.0
2010-10-01,19.38,19.396,19.2776,19.32,2900,14.9990443962788,15.0114275082675,14.9197924795513,14.9526077263213,3747.0387122758,0.0,1.0
2010-10-04,19.3699,19.52,19.308,19.35,205500,14.991227556836,15.1073966261797,14.9433203923298,14.9758260613001,265522.915645749,0.0,1.0
2010-10-05,19.59,19.68,19.5101,19.5101,27100,15.1615727411302,15.2312277460664,15.0997345756367,15.0997345756367,35015.4307250598,0.0,1.0
2010-10-06,19.61,19.674,19.57,19.61,12900,15.177051631116,15.2265840790707,15.1460938511443,15.177051631116,16667.8618580544,0.0,1.0
2010-10-07,19.56,19.77,19.48,19.77,14000,15.1383544061514,15.3008827510027,15.076438846208,15.3008827510027,18089.15240409,0.0,1.0
2010-10-08,19.59,19.61,19.5036,19.61,8400,15.1615727411302,15.177051631116,15.0947039363913,15.177051631116,10853.491442454,0.0,1.0
2010-10-11,19.67,19.68,19.55,19.57,16500,15.2234883010735,15.2312277460664,15.1306149611585,15.1460938511443,21319.3581905347,0.0,1.0
2010-10-12,19.76,19.76,19.61,19.65,7700,15.2931433060098,15.2931433060098,15.177051631116,15.2080094110877,9949.0338222495,0.0,1.0
2010-10-13,19.98,20.1,19.89,19.98,16000,15.463411095854,15.5562844357691,15.3937560909178,15.463411095854,20673.3170332458,0.0,1.0
2010-10-14,20.12,20.1362,19.96,19.96,31300,15.5717633257549,15.5843012266435,15.4479322058682,15.4479322058682,40442.176446287,0.0,1.0
2010-10-15,20.16,20.24,20.104,20.19,23300,15.6027211057266,15.66463666567,15.5593802137662,15.6259394407054,30105.5179296641,0.0,1.0
2010-10-18,20.25,20.25,20.18,20.21,7300,15.6723761106629,15.6723761106629,15.6181999957124,15.6414183306912,9432.20089641834,0.0,1.0
2010-10-19,19.7799,20.01,19.7301,19.97,4800,15.3085448015457,15.4866294308328,15.270002365481,15.4556716508611,6201.99510997372,0.0,1.0
2010-10-20,19.98,20.0,19.91,19.93,21500,15.463411095854,15.4788899858399,15.4092349809036,15.4247138708894,27779.769763424,0.0,1.0
2010-10-21,20.02,20.11,19.944,20.0,11700,15.4943688758257,15.564023880762,15.4355490938795,15.4788899858399,15117.3630805609,0.0,1.0
2010-10-22,20.204,20.23,20.0,20.0,19400,15.6367746636954,15.656897220677,15.4788899858399,15.4788899858399,25066.3969028105,0.0,1.0
2010-10-25,20.18,20.41,20.174,20.41,3600,15.6181999957124,15.7962072305496,15.6135563287167,15.7962072305496,4651.4963324803,0.0,1.0
2010-10-26,20.0,20.1,19.99,20.03,4600,15.4788899858399,15.5562844357691,15.471150540847,15.5021083208186,5943.57864705813,0.0,1.0
2010-10-27,20.0268,20.0268,19.904,19.92,4000,15.4996316984209,15.4996316984209,15.4045913139079,15.4169744258965,5168.32925831143,0.0,1.0
2010-10-28,20.164,20.189,20.048,20.16,15200,15.6058168837238,15.6251654962061,15.5160393218059,15.6027211057266,19639.6511815834,0.0,1.0
2010-10-29,20.18,20.18,20.0964,20.1499,16000,15.6181999957124,15.6181999957124,15.5534982355716,15.5949042662838,20673.3170332458,0.0,1.0
2010-11-01,20.16,20.339,20.1412,20.23,8000,15.6027211057266,15.7412571710999,15.5881709491399,15.656897220677,10336.6585166229,0.0,1.0
2010-11-02,20.094,20.25,20.07,20.25,6700,15.5516407687733,15.6723761106629,15.5330661007903,15.6723761106629,8656.95150767166,0.0,1.0
2010-11-03,20.18,20.18,20.09,20.09,2600,15.6181999957124,15.6181999957124,15.5485449907762,15.5485449907762,3359.41401790244,0.0,1.0
2010-11-04,20.53,20.53,20.43,20.44,15100,15.8890805704646,15.8890805704646,15.8116861205354,15.8194255655284,19510.4429501257,0.0,1.0
2010-11-05,20.43,20.52,20.4299,20.5,8100,15.8116861205354,15.8813411254717,15.8116087260855,15.8658622354859,10465.8667480807,0.0,1.0
2010-11-08,20.49,20.517,20.416,20.43,6900,15.858122790493,15.8790192919738,15.8008508975454,15.8116861205354,8915.36797058719,0.0,1.0
2010-11-09,20.2878,20.5,20.2878,20.48,16200,15.7016312127361,15.8658622354859,15.7016312127361,15.8503833455,20931.7334961613,0.0,1.0
2010-11-10,20.22,20.27,20.1176,20.27,6700,15.6491577756841,15.6878550006487,15.5699058589566,15.6878550006487,8656.95150767165,0.0,1.0
2010-11-11,20.1622,20.2,20.056,20.17,8500,15.604423783625,15.6336788856983,15.5222308778002,15.6104605507195,10982.6996739118,0.0,1.0
2010-11-12,19.948,20.166,19.948,20.15,29900,15.4386448718767,15.6073647727224,15.4386448718767,15.5949816607337,38633.2612058779,0.0,1.0
2010-11-15,20.01,20.13,20.01,20.07,7100,15.4866294308328,15.5795027707478,15.4866294308328,15.5330661007903,9173.78443350278,0.0,1.0
2010-11-16,19.774,19.91,19.7,19.91,30700,15.3039785289999,15.4092349809036,15.2467066360523,15.4092349809036,39666.9270575402,0.0,1.0
2010-11-17,19.83,19.89,19.8,19.89,6600,15.3473194209602,15.3937560909178,15.3241010859815,15.3937560909178,8527.74327621388,0.0,1.0
2010-11-18,20.14,20.18,20.0,20.14,14300,15.5872422157408,15.6181999957124,15.4788899858399,15.5872422157408,18476.7770984633,0.0,1.0
2010-11-19,20.27,20.28,20.1476,20.25,4600,15.6878550006487,15.6955944456416,15.5931241939354,15.6723761106629,5943.57864705815,0.0,1.0
2010-11-22,20.457,20.46,20.294,20.38,10200,15.8325826220163,15.8349044555142,15.7064296686317,15.7729888955708,13179.2396086942,0.0,1.0
2010-11-23,20.1917,20.24,20.15,20.24,4300,15.6272551463542,15.66463666567,15.5949816607337,15.66463666567,5555.95395268477,0.0,1.0
2010-11-24,20.43,20.43,20.28,20.28,8400,15.8116861205354,15.8116861205354,15.6955944456416,15.6955944456416,10853.491442454,0.0,1.0
2010-11-26,20.4578,20.49,20.45,20.4852,1700,15.8332017776158,15.858122790493,15.8271650105213,15.8544078568964,2196.53993478235,0.0,1.0
2010-11-29,20.33,20.36,20.19,20.31,35900,15.7342916706062,15.757510005585,15.6259394407054,15.7188127806204,46385.7550933452,0.0,1.0
2010-11-30,20.27,20.38,20.21,20.25,14900,15.6878550006487,15.7729888955708,15.6414183306912,15.6723761106629,19252.0264872101,0.0,1.0
2010-12-01,20.5,20.57,20.41,20.57,45600,15.8658622354859,15.9200383504363,15.7962072305496,15.9200383504363,58918.9535447502,0.0,1.0
2010-12-02,20.56,20.56,20.44,20.51,12500,15.9122989054434,15.9122989054434,15.8194255655284,15.8736016804788,16151.0289322232,0.0,1.0
2010-12-03,20.65,20.6688,20.5801,20.63,7700,15.9819539103797,15.9965040669664,15.9278551898792,15.9664750203938,9949.03382224948,0.0,1.0
2010-12-06,20.55,20.65,20.5248,20.58,10900,15.9045594604505,15.9819539103797,15.8850560590683,15.9277777954292,14083.6972288986,0.0,1.0
2010-12-07,20.64,20.73,20.636,20.7,16300,15.9742144653868,16.043869470323,15.9711186873896,16.0206511353443,21060.941727619,0.0,1.0
2010-12-08,20.654,20.69,20.578,20.69,19300,15.9850496883768,16.0129116903514,15.9262299064307,16.0129116903514,24937.1886713527,0.0,1.0
2010-12-09,20.8,20.8,20.72,20.78,8000,16.0980455852735,16.0980455852735,16.0361300253301,16.0825666952876,10336.6585166228,0.0,1.0
2010-12-10,20.84,20.84,20.71,20.78,11300,16.1290033652452,16.1290033652452,16.0283905803372,16.0825666952876,14600.5301547297,0.0,1.0
2010-12-13,20.728,20.96,20.72,20.96,18200,16.0423215813245,16.2218767051602,16.0361300253301,16.2218767051602,23515.8981253169,0.0,1.0
2010-12-14,20.79,20.82,20.74,20.751,14700,16.0903061402806,16.1135244752593,16.051608915316,16.0601223048082,18993.6100242944,0.0,1.0
2010-12-15,20.768,20.88,20.7,20.7,9700,16.0732793612961,16.1599611452168,16.0206511353443,16.0206511353443,12533.1984514052,0.0,1.0
2010-12-16,20.884,20.91,20.74,20.76,38900,16.163056923214,16.1831794801956,16.051608915316,16.0670878053018,50262.0020370786,0.0,1.0
2010-12-17,20.9756,21.03,20.88,20.95,15000,16.2339502393492,16.2760528201106,16.1599611452168,16.2141372601673,19381.2347186678,0.0,1.0
2010-12-20,21.0148,21.11,20.95,21.11,11000,16.2642888637214,16.337968380054,16.2141372601673,16.337968380054,14212.9054603564,0.0,1.0
2010-12-21,20.95,21.07,20.88,21.07,6800,16.3127377893771,16.4061759055931,16.2582322215844,16.4061759055931,8733.05277381277,0.1274,1.0
2010-12-22,21.1,21.1,20.96,20.96,11300,16.4295354346471,16.4295354346471,16.3205242990617,16.3205242990617,14512.27887413,0.0,1.0
2010-12-23,21.0295,21.09,21.0295,21.07,4700,16.3746405413702,16.4217489249624,16.3746405413702,16.4061759055931,6036.0805936647,0.0,1.0
2010-12-27,20.984,21.01,20.964,20.97,3800,16.3392119223049,16.3594568474851,16.3236389029356,16.3283108087464,4880.23537360127,0.0,1.0
2010-12-28,20.98,20.99,20.9599,20.97,5200,16.3360973184311,16.3438838281157,16.3204464339649,16.3283108087464,6678.21682703329,0.0,1.0
2010-12-29,21.032,21.08,21.004,21.02,6200,16.3765871687913,16.4139624152777,16.3547849416743,16.3672433571697,7962.4892937705,0.0,1.0
2010-12-30,21.0744,21.09,21.02,21.09,4400,16.4096019698543,16.4217489249624,16.3672433571697,16.4217489249624,5650.79885364357,0.0,1.0
2010-12-31,21.1,21.12,21.0336,21.07,5300,16.4295354346471,16.4451084540164,16.3778330103409,16.4061759055931,6806.64407370701,0.0,1.0
2011-01-03,21.07,21.28,21.07,21.26,29000,16.4061759055931,16.5696926089711,16.4061759055931,16.5541195896018,37243.901535378,0.0,1.0
2011-01-04,20.8799,21.16,20.83,21.16,16800,16.2581543564876,16.4762544927551,16.2192996731611,16.4762544927551,21575.7774411845,0.0,1.0
2011-01-05,20.923,20.97,20.71,20.93,16700,16.2917142132285,16.3283108087464,16.1258615569451,16.2971647700077,21447.3501945108,0.0,1.0
2011-01-06,20.939,21.06,20.91,21.06,15900,16.3041726287239,16.3983893959084,16.2815917506384,16.3983893959084,20419.9322211211,0.0,1.0
2011-01-07,20.93,20.97,20.805,20.94,11300,16.2971647700077,16.3283108087464,16.1998333989494,16.3049512796924,14512.2788741301,0.0,1.0
2011-01-10,21.0689,21.109,20.92,20.92,37400,16.4053193895278,16.4365432933633,16.2893782603231,16.2893782603231,48031.7902559702,0.0,1.0
2011-01-11,21.14,21.2,21.05,21.2,24600,16.4606814733857,16.5074005314937,16.3906028862237,16.5074005314937,31593.1026817345,0.0,1.0
2011-01-12,21.2401,21.33,21.16,21.24,5500,16.5386244353293,16.6086251573944,16.4762544927551,16.5385465702324,7063.49856705444,0.0,1.0
2011-01-13,21.41,21.43,21.3,21.38,9700,16.6709172348718,16.6864902542411,16.5852656283404,16.6475577058177,12457.4429273505,0.0,1.0
2011-01-14,21.398,21.43,21.366,21.38,9000,16.6615734232502,16.6864902542411,16.6366565922592,16.6475577058177,11558.4522006345,0.0,1.0
2011-01-18,21.424,21.43,21.37,21.42,8300,16.6818183484303,16.6864902542411,16.6397711961331,16.6787037445564,10659.4614739185,0.0,1.0
2011-01-19,21.25,21.43,21.21,21.33,27200,16.5463330799171,16.6864902542411,16.5151870411784,16.6086251573944,34932.2110952511,0.0,1.0
2011-01-20,21.34,21.41,21.08,21.08,14300,16.6164116670791,16.6709172348718,16.4139624152777,16.4139624152777,18365.0962743416,0.0,1.0
2011-01-21,21.5,21.55,21.41,21.55,26300,16.7409958220338,16.7799283704571,16.6709172348718,16.7799283704571,33776.3658751876,0.0,1.0
2011-01-24,21.37,21.51,21.35,21.51,12700,16.6397711961331,16.7487823317184,16.6241981767638,16.7487823317184,16310.2603275621,0.0,1.0
2011-01-25,21.47,21.47,21.3,21.35,6200,16.7176362929798,16.7176362929798,16.5852656283404,16.6241981767638,7962.48929377045,0.0,1.0
2011-01-26,21.4101,21.5,21.4086,21.49,5700,16.6709950999686,16.7409958220338,16.6698271235159,16.7332093123491,7320.35306040189,0.0,1.0
2011-01-27,21.2901,21.42,21.2509,21.37,25200,16.5775569837526,16.6787037445564,16.5470338657887,16.6397711961331,32363.6661617768,0.0,1.0
2011-01-28,20.95,21.31,20.9,21.29,15700,16.3127377893771,16.5930521380251,16.2738052409537,16.5774791186557,20163.0777277736,0.0,1.0
2011-01-31,20.972,21.19,20.9,21.19,10000,16.3298681106833,16.4996140218091,16.2738052409537,16.4996140218091,12842.7246673718,0.0,1.0
2011-02-01,21.27,21.29,21.172,21.18,7700,16.5619060992864,16.5774791186557,16.4855983043767,16.4918275121244,9888.89799387624,0.0,1.0
2011-02-02,21.236,21.29,21.16,21.29,47600,16.5354319663585,16.5774791186557,16.4762544927551,16.5774791186557,61131.3694166896,0.0,1.0
2011-02-03,21.4048,21.4048,21.266,21.3,4700,16.6668682498357,16.6668682498357,16.5587914954125,16.5852656283404,6036.08059366472,0.0,1.0
2011-02-04,21.646,21.65,21.4956,21.53,9400,16.8546788634299,16.8577934673038,16.7375697577725,16.7643553510878,12072.1611873294,0.0,1.0
2011-02-07,21.5501,21.74,21.5501,21.66,6200,16.7800062355539,16.9278720544658,16.7800062355539,16.8655799769884,7962.48929377049,0.0,1.0
2011-02-08,21.72,21.72,21.58,21.66,13600,16.9122990350964,16.9122990350964,16.8032878995111,16.8655799769884,17466.1055476256,0.0,1.0
2011-02-09,21.76,21.83,21.69,21.81,27000,16.9434450738351,16.9979506416278,16.8889395060424,16.9823776222584,34675.3566019037,0.0,1.0
2011-02-10,21.6899,21.75,21.57,21.75,53500,16.8888616409456,16.9356585641504,16.7955013898264,16.9356585641504,68708.5769704387,0.0,1.0
2011-02-11,21.85,21.88,21.6862,21.69,6900,17.0135236609971,17.0368831900511,16.8859806323623,16.8889395060424,8861.48002048649,0.0,1.0
2011-02-14,21.83,21.88,21.7501,21.84,35300,16.9979506416278,17.0368831900511,16.9357364292473,17.0057371513124,45334.8180758221,0.0,1.0
2011-02-15,21.8,21.85,21.73,21.76,19700,16.9745911125738,17.0135236609971,16.9200855447811,16.9434450738351,25300.1675947223,0.0,1.0
2011-02-16,22.07,22.07,21.84,21.84,16600,17.1848268740598,17.1848268740598,17.0057371513124,17.0057371513124,21318.922947837,0.0,1.0
2011-02-17,22.23,22.23,22.01,22.08,13200,17.3094110290144,17.3094110290144,17.1381078159518,17.1926133837444,16952.3965609307,0.0,1.0
2011-02-18,22.23,22.3,22.18,22.25,30000,17.3094110290144,17.3639165968071,17.2704784805911,17.3249840483838,38528.1740021153,0.0,1.0
2011-02-22,22.0592,22.26,21.97,22.24,7200,17.1764174436003,17.3327705580684,17.1069617772131,17.3171975386991,9246.76176050766,0.0,1.0
2011-02-23,21.9566,22.07,21.87,22.04,30900,17.0965278542356,17.1848268740598,17.0290966803664,17.1614673450058,39684.0192221788,0.0,1.0
2011-02-24,21.99,22.02,21.81,22.01,23300,17.1225347965824,17.1458943256364,16.9823776222584,17.1381078159518,29923.5484749762,0.0,1.0
2011-02-25,22.3,22.3,22.05,22.05,53500,17.3639165968071,17.3639165968071,17.1692538546904,17.1692538546904,68708.5769704388,0.0,1.0
2011-02-28,22.39,22.48,22.33,22.46,30700,17.4339951839691,17.5040737711311,17.3872761258611,17.4885007517618,39427.1647288312,0.0,1.0
2011-03-01,22.08,22.42,22.06,22.42,9200,17.1926133837444,17.4573547130231,17.1770403643751,17.4573547130231,11815.306693982,0.0,1.0
2011-03-02,22.05,22.14,22.03,22.14,4300,17.1692538546904,17.2393324418524,17.1536808353211,17.2393324418524,5522.37160696986,0.0,1.0
2011-03-03,22.31,22.32,22.16,22.27,8300,17.3717031064918,17.3794896161764,17.2549054612218,17.3405570677531,10659.4614739185,0.0,1.0
2011-03-04,22.21,22.34,22.09,22.33,38100,17.2938380096451,17.3950626355458,17.2003998934291,17.3872761258611,48930.7809826863,0.0,1.0
2011-03-07,21.98,22.38,21.92,22.38,8900,17.1147482868978,17.4262086742844,17.0680292287898,17.4262086742844,11430.0249539608,0.0,1.0
2011-03-08,22.1856,22.21,21.94,21.94,11700,17.2748389260145,17.2938380096451,17.0836022481591,17.0836022481591,15025.9878608249,0.0,1.0
2011-03-09,22.4299,22.442,22.23,22.32,32100,17.4650633576109,17.4744850343294,17.3094110290144,17.3794896161764,41225.1461822633,0.0,1.0
2011-03-10,22.44,22.56,22.342,22.56,9300,17.4729277323924,17.5663658486084,17.3966199374827,17.5663658486084,11943.7339406557,0.0,1.0
2011-03-11,22.549,22.55,22.2425,22.41,46200,17.5578006879553,17.5585793389238,17.3191441661203,17.4495682033384,59333.3879632574,0.0,1.0
2011-03-14,22.31,22.58,22.16,22.58,23400,17.3717031064918,17.5819388679778,17.2549054612218,17.5819388679778,30051.9757216498,0.0,1.0
2011-03-15,22.15,22.28,21.75,21.93,29200,17.2471189515371,17.3483435774378,16.9356585641504,17.0758157384744,37500.7560287255,0.0,1.0
2011-03-16,22.05,22.2,21.818,22.04,10900,17.1692538546904,17.2860514999604,16.9886068300062,17.1614673450058,13998.5698874352,0.0,1.0
2011-03-17,22.06,22.28,21.98,22.28,31600,17.1770403643751,17.3483435774378,17.1147482868978,17.3483435774378,40583.0099488947,0.0,1.0
2011-03-18,22.36,22.38,22.21,22.28,52100,17.4106356549151,17.4262086742844,17.2938380096451,17.3483435774378,66910.5955170067,0.0,1.0
2011-03-21,22.74,22.74,22.53,22.67,273100,17.7065230229324,17.7065230229324,17.5430063195544,17.6520174551398,350734.810665923,0.0,1.0
2011-03-22,22.65,22.8,22.52,22.8,29900,17.6364444357704,17.7532420810404,17.5352198098698,17.7532420810404,38399.7467554416,0.0,1.0
2011-03-23,22.72,22.77,22.53,22.77,23800,17.6909500035631,17.7298825519864,17.5430063195544,17.7298825519864,30565.6847083447,0.0,1.0
2011-03-24,22.93,22.954,22.727,22.91,94800,17.8544667069411,17.8731543301843,17.6964005603424,17.8388936875718,121749.029846684,0.0,1.0
2011-03-25,23.02,23.11,22.97,23.0,295600,17.9245452941031,17.9946238812651,17.8856127456798,17.9089722747338,379630.941167509,0.0,1.0
2011-03-28,23.01,23.17,22.99,23.17,26900,17.9167587844185,18.0413429393731,17.9011857650491,18.0413429393731,34546.9293552299,0.0,1.0
2011-03-29,23.12,23.13,22.97,23.13,17800,18.0024103909498,18.0101969006345,17.8856127456798,18.0101969006345,22860.0499079217,0.0,1.0
2011-03-30,23.26,23.4,23.19,23.4,118500,18.1114215265351,18.2204326621205,18.0569159587425,18.2204326621205,152186.287308355,0.0,1.0
2011-03-31,23.26,23.4,23.18,23.4,34700,18.1114215265351,18.2204326621205,18.0491294490578,18.2204326621205,44564.25459578,0.0,1.0
2011-04-01,23.38,23.46,23.31,23.46,41400,18.2048596427511,18.2671517202285,18.1503540749585,18.2671517202285,53168.880122919,0.0,1.0
2011-04-04,23.32,23.56,23.2835,23.56,54500,18.1581405846431,18.3450168170751,18.1297198242941,18.3450168170751,69992.849437176,0.0,1.0
2011-04-05,23.4699,23.48,23.32,23.48,18700,18.2748603648163,18.2827247395978,18.1581405846431,18.2827247395978,24015.8951279851,0.0,1.0
2011-04-06,23.42,23.52,23.3654,23.52,34900,18.2360056814898,18.3138707783365,18.1934913386115,18.3138707783365,44821.1090891273,0.0,1.0
2011-04-07,23.4405,23.54,23.34,23.54,11800,18.2519680263434,18.3294437977058,18.1737136040125,18.3294437977058,15154.4151074986,0.0,1.0
2011-04-08,23.34,23.61,23.2705,23.61,23700,18.1737136040125,18.3839493654985,18.119597361704,18.3839493654985,30437.2574616709,0.0,1.0
2011-04-11,23.38,23.53,23.36,23.53,18600,18.2048596427511,18.3216572880211,18.1892866233818,18.3216572880211,23887.4678813115,0.0,1.0
2011-04-12,23.399,23.48,23.27,23.27,19000,18.219654011152,18.2827247395978,18.1192080362198,18.1192080362198,24401.1768680063,0.0,1.0
2011-04-13,23.4574,23.63,23.37,23.63,23000,18.2651272277104,18.3995223848678,18.1970731330665,18.3995223848678,29538.2667349551,0.0,1.0
2011-04-14,23.5899,23.59,23.3744,23.56,31700,18.3682984810323,18.3683763461291,18.2004991973277,18.3450168170751,40711.4371955683,0.0,1.0
2011-04-15,23.69,23.72,23.55,23.72,33000,18.4462414429758,18.4696009720298,18.3372303073905,18.4696009720298,42380.9914023267,0.0,1.0
2011-04-18,23.48,23.5,23.36,23.48,35100,18.2827247395978,18.2982977589671,18.1892866233818,18.2827247395978,45077.9635824748,0.0,1.0
2011-04-19,23.64,23.64,23.44,23.52,29600,18.4073088945525,18.4073088945525,18.2515787008591,18.3138707783365,38014.4650154202,0.0,1.0
2011-04-20,23.79,24.47,23.7171,24.02,46100,18.5241065398225,19.0535891983798,18.4673428842212,18.7031962625698,59204.9607165836,0.0,1.0
2011-04-21,23.81,23.93,23.77,23.93,44700,18.5396795591918,18.6331176754078,18.5085335204531,18.6331176754078,57406.9792631516,0.0,1.0
2011-04-25,23.75,24.02,23.6609,24.02,40000,18.4929605010838,18.7031962625698,18.4235826997934,18.7031962625698,51370.8986694869,0.0,1.0
2011-04-26,24.01,24.02,23.78,23.89,19800,18.6954097528851,18.7031962625698,18.5163200301378,18.6019716366691,25428.5948413961,0.0,1.0
2011-04-27,24.16,24.16,24.019,24.13,164800,18.8122073981551,18.8122073981551,18.7024176116013,18.7888478691011,211648.102518287,0.0,1.0
2011-04-28,24.148,24.17,24.02,24.17,40200,18.8028635865335,18.8199939078398,18.7031962625698,18.8199939078398,51627.7531628345,0.0,1.0
2011-04-29,24.36,24.36,24.14,24.14,27000,18.9679375918485,18.9679375918485,18.7966343787858,18.7966343787858,34675.3566019036,0.0,1.0
2011-05-02,24.37,24.61,24.338,24.5,211000,18.9757241015331,19.1626003339651,18.9508072705422,19.0769487274338,270981.490481544,0.0,1.0
2011-05-03,24.34,24.46,24.2704,24.43,135000,18.9523645724791,19.0458026886951,18.8981704650739,19.0224431596411,173376.783009519,0.0,1.0
2011-05-04,24.42,24.72,24.408,24.48,197000,19.0146566499565,19.2482519404965,19.0053128383349,19.0613757080645,253001.675947223,0.0,1.0
2011-05-05,24.37,24.57,24.3,24.39,270200,18.9757241015331,19.1314542952265,18.9212185337405,18.9912971209025,347010.420512385,0.0,1.0
2011-05-06,24.46,24.65,24.35,24.59,73000,19.0458026886951,19.1937463727038,18.9601510821638,19.1470273145958,93751.8900718139,0.0,1.0
2011-05-09,24.47,24.56,24.36,24.56,122000,19.0535891983798,19.1236677855418,18.9679375918485,19.1236677855418,156681.240941935,0.0,1.0
2011-05-10,24.74,24.75,24.55,24.55,136800,19.2638249598658,19.2716114695505,19.1158812758571,19.1158812758571,175688.473449645,0.0,1.0
2011-05-11,24.6,24.77,24.49,24.77,155800,19.1548138242805,19.2871844889198,19.0691622177491,19.2871844889198,200089.650317651,0.0,1.0
2011-05-12,24.87,24.92,24.59,24.71,79000,19.3650495857665,19.4039821341898,19.1470273145958,19.2404654308118,101457.524872237,0.0,1.0
2011-05-13,24.97,25.17,24.85,24.85,84100,19.4429146826132,19.5986448763065,19.3494765663972,19.3494765663972,108007.314452596,0.0,1.0
2011-05-16,24.79,24.98,24.79,24.98,301400,19.3027575082892,19.4507011922978,19.3027575082892,19.4507011922978,387079.721474583,0.0,1.0
2011-05-17,24.87,24.92,24.66,24.72,114000,19.3650495857665,19.4039821341898,19.2015328823885,19.2482519404965,146407.061208038,0.0,1.0
2011-05-18,25.03,25.04,24.79,24.9,103200,19.4896337407212,19.4974202504058,19.3027575082892,19.3884091148205,132536.918567276,0.0,1.0
2011-05-19,25.1,25.15,24.95,25.15,300100,19.5441393085138,19.5830718569372,19.4273416632438,19.5830718569372,385410.167267826,0.0,1.0
2011-05-20,25.0,25.1256,24.89,25.12,183700,19.4662742116672,19.5640727733066,19.3806226051358,19.5597123278832,235920.852139618,0.0,1.0
2011-05-23,24.845,24.92,24.68,24.78,175400,19.3455833115548,19.4039821341898,19.2171059017578,19.2949709986045,225261.3906657,0.0,1.0
2011-05-24,24.86,24.92,24.84,24.91,63800,19.3572630760818,19.4039821341898,19.3416900567125,19.3961956245052,81936.5833778317,0.0,1.0
2011-05-25,24.75,24.81,24.63,24.81,98100,19.2716114695505,19.3183305276585,19.1781733533345,19.3183305276585,125987.128986917,0.0,1.0
2011-05-26,24.93,24.95,24.64,24.66,50700,19.4117686438745,19.4273416632438,19.1859598630191,19.2015328823885,65112.6140635746,0.0,1.0
2011-05-27,25.09,25.12,25.0,25.03,79500,19.5363527988292,19.5597123278832,19.4662742116672,19.4896337407212,102099.661105605,0.0,1.0
2011-05-31,25.35,25.37,25.12,25.37,589700,19.7388020506305,19.7543750699998,19.5597123278832,19.7543750699998,757335.473634911,0.0,1.0
2011-06-01,24.89,25.38,24.87,25.35,276500,19.3806226051358,19.7621615796845,19.3650495857665,19.7388020506305,355101.337052829,0.0,1.0
2011-06-02,24.67,24.9372,24.54,24.92,173100,19.2093193920732,19.4173749308474,19.1080947661725,19.4039821341898,222307.563992204,0.0,1.0
2011-06-03,24.4,24.53,24.357,24.39,118100,18.9990836305871,19.1003082564878,18.9656016389431,18.9912971209025,151672.57832166,0.0,1.0
2011-06-06,24.12,24.4092,24.11,24.33,171300,18.7810613594165,19.006247219497,18.7732748497318,18.9445780627945,219995.873552077,0.0,1.0
2011-06-07,24.1101,24.26,24.11,24.17,92500,18.7733527148287,18.8900724950018,18.7732748497318,18.8199939078398,118795.203173188,0.0,1.0
2011-06-08,23.95,24.05,23.92,24.03,326500,18.6486906947771,18.7265557916238,18.6253311657231,18.7109827722545,419314.960389688,0.0,1.0
2011-06-09,24.14,24.23,23.91,24.05,23600,18.7966343787858,18.8667129659478,18.6175446560385,18.7265557916238,30308.8302149973,0.0,1.0
2011-06-10,23.77,24.06,23.74,24.06,160800,18.5085335204531,18.7343423013085,18.4851739913991,18.7343423013085,206511.012651338,0.0,1.0
2011-06-13,23.93,24.0,23.72,23.8,317200,18.6331176754078,18.6876232432005,18.4696009720298,18.5318930495071,407371.226449031,0.0,1.0
2011-06-14,24.29,24.32,24.089,24.14,231600,18.9134320240558,18.9367915531098,18.756923179394,18.7966343787858,297437.503296329,0.0,1.0
2011-06-15,23.96,24.2398,23.88,24.12,86800,18.6564772044618,18.8743437454388,18.5941851269845,18.7810613594165,111474.850112787,0.0,1.0
2011-06-16,24.14,24.23,23.95,24.04,73200,18.7966343787858,18.8667129659478,18.6486906947771,18.7187692819391,94008.7445651611,0.0,1.0
2011-06-17,24.29,24.386,24.24,24.26,68900,18.9134320240558,18.9881825170286,18.8744994756325,18.8900724950018,88486.3729581913,0.0,1.0
2011-06-20,24.44,24.49,24.17,24.28,74500,19.0302296693258,19.0691622177491,18.8199939078398,18.9056455143711,95678.2987719195,0.0,1.0
2011-06-21,24.73,24.75,24.46,24.52,260000,19.2995650393184,19.3151732601347,19.0888540582988,19.1356787207476,333157.767384952,0.0559,1.0
2011-06-22,24.58,24.76,24.57,24.64,96800,19.1825033831964,19.3229773705428,19.1746992727883,19.2293280456452,124037.199549474,0.0,1.0
2011-06-23,24.48,24.48,24.1401,24.31,86600,19.1044622791151,19.1044622791151,18.8392005663425,18.9717924021768,110967.164059757,0.0,1.0
2011-06-24,24.35,24.56,24.3,24.51,40900,19.0030088438093,19.1668951623801,18.9639882917686,19.1278746103395,52408.2795617097,0.0,1.0
2011-06-27,24.47,24.53,24.4,24.4,38900,19.0966581687069,19.1434828311557,19.04202939585,19.04202939585,49845.5275049025,0.0,1.0
2011-06-28,24.757,24.757,24.5,24.5,168600,19.3206361374204,19.3206361374204,19.1200704999313,19.1200704999313,216039.998388857,0.0,1.0
2011-06-29,24.92,25.0188,24.79,24.87,162000,19.447843137073,19.5249477479054,19.3463897017673,19.4088225850323,207582.916601393,0.0,1.0
2011-06-30,25.01,25.1,24.95,25.02,83200,19.5180801307462,19.5883171244194,19.4712554682974,19.5258842411544,106610.485563185,0.0,1.0
2011-07-01,25.32,25.3301,24.9604,25.06,136100,19.7600075533984,19.7678897049106,19.4793717431219,19.5571006827869,174395.277465738,0.0,1.0
2011-07-05,25.35,25.41,25.2264,25.37,3937100,19.7834198846228,19.8302445470716,19.6869610799783,19.7990281054391,5044905.56142806,0.0,1.0
2011-07-06,25.38,25.39,25.22,25.31,397300,19.8068322158472,19.8146363262554,19.6819664493171,19.7522034429903,509090.696084775,0.0,1.0
2011-07-07,25.4855,25.63,25.46,25.62,181400,19.8891655806531,20.0019349760506,19.8692650991123,19.9941308656425,232441.611552424,0.0,1.0
2011-07-08,25.37,25.37,25.16,25.31,101100,19.7990281054391,19.7990281054391,19.6351417868683,19.7522034429903,129547.11647161,0.0,1.0
2011-07-11,25.04,25.22,24.97,25.19,161900,19.5414924619706,19.6819664493171,19.4868636891137,19.6585541180927,207454.778998553,0.0,1.0
2011-07-12,24.98,25.1714,24.9,25.0,124200,19.4946677995218,19.6440384727335,19.4322349162567,19.5102760203381,159146.902727735,0.0,1.0
2011-07-13,25.043,25.24,25.0224,25.1,181700,19.5438336950931,19.6975746701333,19.5277572276523,19.5883171244194,232826.024360945,0.0,1.0
2011-07-14,24.89,25.259,24.85,25.1,50800,19.4244308058486,19.7124024799088,19.3932143642161,19.5883171244194,65093.902242906,0.0,1.0
2011-07-15,24.99,24.99,24.78,24.96,73300,19.50247190993,19.50247190993,19.3385855913591,19.4790595787056,93924.8628819881,0.0,1.0
2011-07-18,24.68,24.88,24.51,24.88,124700,19.2605444872778,19.4166266954405,19.1278746103395,19.4166266954405,159787.590741936,0.0,1.0
2011-07-19,25.23,25.27,24.84,24.84,78200,19.6897705597252,19.7209870013577,19.3854102538079,19.3854102538079,100203.605421166,0.0,1.0
2011-07-20,25.23,25.33,25.1268,25.33,182900,19.6897705597252,19.7678116638066,19.6092321403132,19.7678116638066,234363.67559503,0.0,1.0
2011-07-21,25.38,25.4414,25.2,25.32,148600,19.8068322158472,19.8547494537532,19.6663582285008,19.7600075533984,190412.477820784,0.0,1.0
2011-07-22,25.35,25.4,25.25,25.38,46200,19.7834198846228,19.8224404366635,19.7053787805415,19.8068322158472,59199.5725122492,0.0,1.0
2011-07-25,25.08,25.2735,25.03,25.11,167800,19.5727089036032,19.7237184400006,19.5336883515625,19.5961212348276,215014.897566134,0.0,1.0
2011-07-26,25.0,25.17,24.9899,25.08,69700,19.5102760203381,19.6429458972764,19.5023938688259,19.5727089036032,89311.9091797351,0.0,1.0
2011-07-27,24.56,24.8848,24.5,24.86,119000,19.1668951623801,19.4203726684364,19.1200704999313,19.4010184746242,152483.747380036,0.0,1.0
2011-07-28,24.63,24.9044,24.61,24.71,128000,19.2215239352371,19.4356687248363,19.2059157144208,19.2839568185022,164016.131635668,0.0,1.0
2011-07-29,24.5,24.73,24.25,24.39,169500,19.1200704999313,19.2995650393184,18.9249677397279,19.0342252854418,217193.236814421,0.0,1.0
2011-08-01,24.47,24.78,24.2,24.78,320400,19.0966581687069,19.3385855913591,18.8859471876873,19.3385855913591,410552.879500533,0.0,1.0
2011-08-02,24.01,24.5,24.0,24.33,433900,18.7376690899327,19.1200704999313,18.7298649795246,18.987400622993,555989.058724348,0.0,1.0
2011-08-03,24.26,24.2998,23.75,23.93,332200,18.9327718501361,18.9638322095605,18.5347622193212,18.6752362066676,425673.116635696,0.0,1.0
2011-08-04,22.96,24.01,22.96,23.98,528500,17.9182374970785,18.7376690899327,17.9182374970785,18.7142567587083,677207.231011335,0.0,1.0
2011-08-05,23.12,23.28,22.46,23.23,274100,18.0431032636087,18.1679690301388,17.5280319766717,18.1289484780982,351225.169385443,0.0,1.0
2011-08-08,21.68,22.7268,21.68,22.5,369600,16.9193113648372,17.7362456423608,16.9193113648372,17.5592484183043,473596.580097993,0.0,1.0
2011-08-09,22.62,22.62,21.49,21.9,1326000,17.6528977432019,17.6528977432019,16.7710332670826,17.0910017938162,1699104.61366325,0.0,1.0
2011-08-10,22.02,22.54,22.0,22.27,252500,17.1846511187138,17.5904648599368,17.1690428978975,17.3797538789172,323547.447171924,0.0,1.0
2011-08-11,22.74,23.01,22.0807,22.2379,1310500,17.7465470680995,17.9572580491192,17.2320220688912,17.3547026845071,1679243.285223,0.0,1.0
2011-08-12,23.0,23.07,22.65,22.94,144600,17.949453938711,18.004082711568,17.6763100744263,17.9026292762622,185286.97370717,0.0,1.0
2011-08-15,23.42,23.42,23.08,23.26,421000,18.2772265758527,18.2772265758527,18.0118868219761,18.1523608093226,539459.307957942,0.0,1.0
2011-08-16,23.35,23.41,23.0856,23.37,166600,18.2225978029958,18.2694224654446,18.0162571238047,18.238206023812,213477.24633205,0.0,1.0
2011-08-17,23.35,23.548,23.166,23.46,124400,18.2225978029958,18.3771191890769,18.0790021714861,18.3084430174853,159403.177933415,0.0,1.0
2011-08-18,22.54,22.83,22.34,22.73,398300,17.5904648599368,17.8167840617727,17.4343826517741,17.7387429576914,510372.072113179,0.0,1.0
2011-08-19,22.11,22.68,22.11,22.25,166800,17.254888112387,17.6997224056507,17.254888112387,17.3641456581009,213733.521537731,0.0,1.0
2011-08-22,22.13,22.59,22.1,22.59,83000,17.2704963332033,17.6294854119775,17.2470840019789,17.6294854119775,106354.210357504,0.0,1.0
2011-08-23,22.92,22.92,22.12,22.34,58500,17.887021055446,17.887021055446,17.2626922227951,17.4343826517741,74960.497661614,0.0,1.0
2011-08-24,22.96,22.97,22.706,22.87,55300,17.9182374970785,17.9260416074866,17.7200130927119,17.8480005034053,70860.0943707225,0.0,1.0
2011-08-25,22.47,23.07,22.47,23.07,161700,17.5358360870799,18.004082711568,17.5358360870799,18.004082711568,207198.503792872,0.0,1.0
2011-08-26,22.86,22.9274,22.0,22.42,55600,17.8401963929972,17.892796097148,17.1690428978975,17.4968155350392,71244.5071792433,0.0,1.0
2011-08-29,23.58,23.58,23.17,23.17,39200,18.4020923423829,18.4020923423829,18.0821238156493,18.0821238156493,50229.9403134235,0.0,1.0
2011-08-30,23.65,23.7098,23.3603,23.54,107800,18.4567211152398,18.5033896954805,18.2306360367162,18.3708759007503,138132.335861915,0.0,1.0
2011-08-31,23.74,23.924,23.6,23.8,170900,18.526958108913,18.6705537404227,18.4177005631992,18.5737827713619,218987.163254186,0.0,1.0
2011-09-01,23.56,23.92,23.54,23.76,78700,18.3864841215666,18.6674320962595,18.3708759007503,18.5425663297293,100844.293435368,0.0,1.0
2011-09-02,23.18,23.386,23.06,23.17,41200,18.0899279260575,18.2506926004651,17.9962786011599,18.0821238156493,52792.6923702308,0.0,1.0
2011-09-06,23.11,23.15,22.45,22.54,222100,18.0352991532005,18.0665155948331,17.5202278662636,17.5904648599368,284593.615908453,0.0,1.0
2011-09-07,23.63,23.654,23.3,23.43,102100,18.4411128944236,18.4598427594031,18.1835772509551,18.2850306862609,130828.492500013,0.0,1.0
2011-09-08,23.47,23.76,23.44,23.54,81500,18.3162471278934,18.5425663297293,18.292834796669,18.3708759007503,104432.146314898,0.0,1.0
2011-09-09,22.89,23.26,22.72,23.26,41900,17.8636087242216,18.1523608093226,17.7309388472833,18.1523608093226,53689.6555901133,0.0,1.0
2011-09-12,22.86,22.884,22.5,22.65,114000,17.8401963929972,17.8589262579767,17.5592484183043,17.6763100744263,146076.867238017,0.0,1.0
2011-09-13,23.11,23.15,22.88,23.07,21600,18.0352991532005,18.0665155948331,17.8558046138134,18.004082711568,27677.7222135191,0.0,1.0
2011-09-14,23.35,23.53,22.85,23.19,60400,18.2225978029958,18.3630717903422,17.832392282589,18.0977320364656,77395.112115581,0.0,1.0
2011-09-15,23.6,23.62,23.26,23.51,128700,18.4177005631992,18.4333087840154,18.1523608093226,18.3474635695259,164913.094855551,0.0,1.0
2011-09-16,23.68,23.83,23.59,23.78,121800,18.4801334464642,18.5971951025863,18.409896452791,18.5581745505456,156071.600259566,0.0,1.0
2011-09-19,23.48,23.586,23.23,23.34,66800,18.3240512383015,18.4067748086278,18.1289484780982,18.2147936925876,85595.9186973647,0.0,1.0
2011-09-20,23.41,23.76,23.41,23.6,123500,18.2694224654446,18.5425663297293,18.2694224654446,18.4177005631992,158249.939507852,0.0,1.0
2011-09-21,22.86,23.45,22.86,23.4,41700,17.8401963929972,18.3006389070771,17.8401963929972,18.2616183550365,53433.3803844325,0.0,1.0
2011-09-22,22.35,22.42,22.1,22.3,170500,17.4421867621823,17.4968155350392,17.2470840019789,17.4031662101416,218474.612842824,0.0,1.0
2011-09-23,22.37,22.45,22.14,22.2196,93200,17.4577949829985,17.5202278662636,17.2783004436114,17.3404211624602,119424.245847221,0.0,1.0
2011-09-26,22.86,22.87,22.22,22.56,576600,17.8401963929972,17.8480005034053,17.3407333268765,17.6060730807531,738841.417977549,0.0,1.0
2011-09-27,23.04,23.39,22.93,23.25,465400,17.9806703803436,18.2538142446283,17.8948251658541,18.1445566989144,596352.403619063,0.0,1.0
2011-09-28,22.63,23.18,22.55,23.1,332100,17.66070185361,18.0899279260575,17.598268970345,18.0274950427924,425544.979032857,0.0,1.0
2011-09-29,22.63,23.01,22.29,22.96,191200,17.66070185361,17.9572580491192,17.3953620997334,17.9182374970785,244999.09663078,0.0,1.0
2011-09-30,22.31,22.72,22.31,22.32,203000,17.4109703205497,17.7309388472833,17.4109703205497,17.4187744309578,260119.333765943,0.0,1.0
2011-10-03,21.6,22.3368,21.6,22.15,170800,16.8568784815721,17.4318853364435,16.8568784815721,17.2861045540195,218859.025651345,0.0,1.0
2011-10-04,22.01,22.01,21.12,21.42,1500000,17.1768470083057,17.1768470083057,16.4822811819816,16.7164044942257,1922064.04260549,0.0,1.0
2011-10-05,22.22,22.22,21.8,22.1,145300,17.3407333268765,17.3407333268765,17.0129606897348,17.2470840019789,186183.936927052,0.0,1.0
2011-10-06,22.74,22.74,22.21,22.27,330700,17.7465470680995,17.7465470680995,17.3329292164684,17.3797538789172,423751.052593091,0.0,1.0
2011-10-07,22.67,22.8272,22.57,22.82,57300,17.6919182952426,17.8145989108585,17.6138771911612,17.8089799513646,73422.8464275297,0.0,1.0
2011-10-10,23.03,23.07,22.93,23.01,83100,17.9728662699355,18.004082711568,17.8948251658541,17.9572580491192,106482.347960344,0.0,1.0
2011-10-11,23.16,23.2055,23.02,23.02,133600,18.0743197052412,18.1098284075982,17.9650621595273,17.9650621595273,171191.837394729,0.0,1.0
2011-10-12,23.31,23.45,23.27,23.36,239400,18.1913813613632,18.3006389070771,18.1601649197307,18.2304019134039,306761.421199837,0.0,1.0
2011-10-13,23.29,23.3576,23.05,23.19,193400,18.175773140547,18.228528926906,17.9884744907517,18.0977320364656,247818.123893267,0.0,1.0
2011-10-14,23.59,23.59,23.39,23.5,198200,18.409896452791,18.409896452791,18.2538142446283,18.3396594591178,253968.728829606,0.0,1.0
2011-10-17,23.08,23.55,23.08,23.52,121500,18.0118868219761,18.3786800111585,18.0118868219761,18.3552676799341,155687.187451045,0.0,1.0
2011-10-18,23.4,23.54,22.9532,23.0632,199500,18.2616183550365,18.3708759007503,17.912930702001,17.9987759164905,255634.51766653,0.0,1.0
2011-10-19,23.08,23.56,23.05,23.38,103300,18.0118868219761,18.3864841215666,17.9884744907517,18.2460101342202,132366.143734098,0.0,1.0
2011-10-20,23.08,23.15,22.9,23.13,160400,18.0118868219761,18.0665155948331,17.8714128346297,18.0509073740168,205532.714955947,0.0,1.0
2011-10-21,23.51,23.51,23.35,23.36,250900,18.3474635695259,18.3474635695259,18.2225978029958,18.2304019134039,321497.245526479,0.0,1.0
2011-10-24,23.58,23.59,23.46,23.53,289600,18.4020923423829,18.409896452791,18.3084430174853,18.3630717903422,371086.4978257,0.0,1.0
2011-10-25,23.04,23.509,22.984,23.48,375900,17.9806703803436,18.3466831584851,17.936967362058,18.3240512383015,481669.249076936,0.0,1.0
2011-10-26,23.18,23.27,22.808,23.18,183900,18.0899279260575,18.1601649197307,17.7996150188748,18.0899279260575,235645.051623433,0.0,1.0
2011-10-27,23.73,23.8788,23.43,23.7,134800,18.5191539985049,18.635279161378,18.2850306862609,18.4957416672805,172729.488628814,0.0,1.0
2011-10-28,23.88,23.88,23.52,23.52,151500,18.6362156546269,18.6362156546269,18.3552676799341,18.3552676799341,194128.468303155,0.0,1.0
2011-10-31,23.59,23.83,23.59,23.61,277400,18.409896452791,18.5971951025863,18.409896452791,18.4255046736073,355453.710279176,0.0,1.0
2011-11-01,22.96,23.23,22.68,22.91,354100,17.9182374970785,18.1289484780982,17.6997224056507,17.8792169450378,453735.251657736,0.0,1.0
2011-11-02,23.13,23.31,23.0345,23.23,307000,18.0509073740168,18.1913813613632,17.9763781196191,18.1289484780982,393382.440719924,0.0,1.0
2011-11-03,23.51,23.52,23.136,23.3,139100,18.3474635695259,18.3552676799341,18.0555898402617,18.1835772509551,178239.40555095,0.0,1.0
2011-11-04,23.54,23.54,23.2793,23.33,43000,18.3708759007503,18.3708759007503,18.1674227424103,18.2069895821795,55099.1692213576,0.0,1.0
2011-11-07,23.62,23.62,23.348,23.47,54700,18.4333087840154,18.4333087840154,18.2210369809141,18.3162471278934,70091.2687536804,0.0,1.0
2011-11-08,23.84,23.85,23.528,23.73,73800,18.6049992129944,18.6128033234025,18.3615109682606,18.5191539985049,94565.5508961902,0.0,1.0
2011-11-09,23.2,23.47,23.1348,23.45,61600,18.1055361468737,18.3162471278934,18.0546533470127,18.3006389070771,78932.7633496657,0.0,1.0
2011-11-10,23.03,23.23,22.76,23.23,166000,17.9728662699355,18.1289484780982,17.7621552889158,18.1289484780982,212708.420715007,0.0,1.0
2011-11-11,23.42,23.48,23.1884,23.22,68600,18.2772265758527,18.3240512383015,18.0964833788003,18.12114436769,87902.3955484912,0.0,1.0
2011-11-14,23.34,23.41,23.2401,23.38,38300,18.2147936925876,18.2694224654446,18.1368306296104,18.2460101342202,49076.7018878603,0.0,1.0
2011-11-15,23.57,23.62,23.28,23.29,41600,18.3942882319748,18.4333087840154,18.1679690301388,18.175773140547,53305.2427815921,0.0,1.0
2011-11-16,23.3,23.6099,23.2622,23.44,51300,18.1835772509551,18.4254266325032,18.1540777136123,18.292834796669,65734.5902571078,0.0,1.0
2011-11-17,23.04,23.31,22.8948,23.27,97900,17.9806703803436,18.1913813613632,17.8673546972175,18.1601649197307,125446.713180718,0.0,1.0
2011-11-18,23.06,23.18,23.02,23.06,67500,17.9962786011599,18.0899279260575,17.9650621595273,17.9962786011599,86492.8819172469,0.0,1.0
2011-11-21,22.71,22.78,22.5,22.77,140000,17.7231347368751,17.7777635097321,17.5592484183043,17.7699593993239,179392.643976513,0.0,1.0
2011-11-22,22.74,22.853,22.56,22.74,89000,17.7465470680995,17.8347335157115,17.6060730807531,17.7465470680995,114042.466527926,0.0,1.0
2011-11-23,22.4,22.56,22.3,22.52,175000,17.4812073142229,17.6060730807531,17.4031662101416,17.5748566391206,224240.804970641,0.0,1.0
2011-11-25,22.41,22.54,22.25,22.3,49800,17.4890114246311,17.5904648599368,17.3641456581009,17.4031662101416,63812.5262145022,0.0,1.0
2011-11-28,22.86,22.9504,22.7764,22.92,197200,17.8401963929972,17.9107455510867,17.7749540299851,17.887021055446,252687.352801201,0.0,1.0
2011-11-29,22.97,23.09,22.9,22.94,79600,17.9260416074866,18.0196909323843,17.8714128346297,17.9026292762622,101997.531860932,0.0,1.0
2011-11-30,23.69,23.69,23.44,23.44,255800,18.4879375568724,18.4879375568724,18.292834796669,18.292834796669,327775.988065656,0.0,1.0
2011-12-01,23.67,23.85,23.63,23.72,66200,18.4723293360561,18.6128033234025,18.4411128944236,18.5113498880968,84827.0930803224,0.0,1.0
2011-12-02,23.67,23.85,23.57,23.85,89600,18.4723293360561,18.6128033234025,18.3942882319748,18.6128033234025,114811.292144968,0.0,1.0
2011-12-05,23.85,23.9616,23.71,23.94,61200,18.6128033234025,18.6998971955573,18.5035457776886,18.6830403170758,78420.2129383042,0.0,1.0
2011-12-06,23.92,23.98,23.7544,23.88,58300,18.6674320962595,18.7142567587083,18.5381960279008,18.6362156546269,74704.2224559334,0.0,1.0
2011-12-07,23.87,23.9101,23.6151,23.83,166900,18.6284115442188,18.6597060269554,18.4294847699154,18.5971951025863,213861.659140571,0.0,1.0
2011-12-08,23.57,23.8,23.53,23.8,84100,18.3942882319748,18.5737827713619,18.3630717903422,18.5737827713619,107763.723988748,0.0,1.0
2011-12-09,23.94,23.99,23.61,23.73,93400,18.6830403170758,18.7220608691164,18.4255046736073,18.5191539985049,119680.521052902,0.0,1.0
2011-12-12,23.6,23.83,23.43,23.83,107200,18.4177005631992,18.5971951025863,18.2850306862609,18.5971951025863,137363.510244872,0.0,1.0
2011-12-13,23.34,23.75,23.26,23.73,219800,18.2147936925876,18.5347622193212,18.1523608093226,18.5191539985049,281646.451043125,0.0,1.0
2011-12-14,23.09,23.26,23.0415,23.26,222400,18.0196909323843,18.1523608093226,17.9818409969048,18.1523608093226,284978.028716973,0.0,1.0
2011-12-15,23.31,23.34,23.19,23.33,99300,18.1913813613632,18.2147936925876,18.0977320364656,18.2069895821795,127240.639620484,0.0,1.0
2011-12-16,23.35,23.52,23.2345,23.51,66200,18.2225978029958,18.3552676799341,18.1324603277818,18.3474635695259,84827.0930803222,0.0,1.0
2011-12-19,23.19,23.47,23.16,23.33,81200,18.0977320364656,18.3162471278934,18.0743197052412,18.2069895821795,104047.733506377,0.0,1.0
2011-12-20,23.65,23.65,23.434,23.46,70800,18.4567211152398,18.4567211152398,18.2881523304241,18.3084430174853,90721.4228109793,0.0,1.0
2011-12-21,23.81,23.81,23.5,23.54,101500,18.6782017686227,18.6782017686227,18.4350164453017,18.466395196698,129386.920108113,0.1238,1.0
2011-12-22,23.63,23.87,23.5365,23.87,232100,18.5369973873396,18.7252698957171,18.4636495559508,18.7252698957171,295869.006473822,0.0,1.0
2011-12-23,23.75,23.78,23.63,23.69,80300,18.6311336415283,18.6546677050755,18.5369973873396,18.5840655144339,102362.262903266,0.0,1.0
2011-12-27,23.86,23.9,23.74,23.74,107700,18.717425207868,18.7488039592643,18.6232889536793,18.6232889536793,137290.35759255,0.0,1.0
2011-12-28,23.62,23.84,23.57,23.84,78600,18.5291526994905,18.7017358321699,18.4899292602452,18.7017358321699,100195.191334952,0.0,1.0
2011-12-29,23.79,23.81,23.6703,23.7,75300,18.6625123929246,18.6782017686227,18.5686114793713,18.591910202283,95988.522996462,0.0,1.0
2011-12-30,23.65,23.78,23.65,23.78,92500,18.5526867630377,18.6546677050755,18.5526867630377,18.6546677050755,117914.188275866,0.0,1.0
2012-01-03,23.65,24.0,23.65,23.92,1038300,18.5526867630377,18.8272508377549,18.5526867630377,18.7644933349624,1323570.82904683,0.0,1.0
2012-01-04,23.63,23.65,23.56,23.57,352000,18.5369973873396,18.5526867630377,18.4820845723961,18.4899292602452,448711.289438972,0.0,1.0
2012-01-05,23.61,23.64,23.39,23.57,139000,18.5213080116414,18.5448420751886,18.348724878962,18.4899292602452,177189.96940914,0.0,1.0
2012-01-06,23.5,23.62,23.47,23.62,278900,18.4350164453017,18.5291526994905,18.4114823817545,18.5291526994905,355527.212001505,0.0,1.0
2012-01-09,23.63,23.65,23.49,23.49,106000,18.5369973873396,18.5526867630377,18.4271717574526,18.4271717574526,135123.286024236,0.0,1.0
2012-01-10,23.85,23.88,23.77,23.81,541500,18.709580520019,18.7331145835662,18.6468230172265,18.6782017686227,690276.031906828,0.0,1.0
2012-01-11,23.54,23.68,23.54,23.68,358300,18.466395196698,18.5762208265849,18.466395196698,18.5762208265849,456742.201721545,0.0,1.0
2012-01-12,23.6,23.66,23.51,23.57,154400,18.5134633237924,18.5605314508867,18.4428611331508,18.4899292602452,196821.088322094,0.0,1.0
2012-01-13,23.55,23.57,23.41,23.44,124900,18.474239884547,18.4899292602452,18.3644142546601,18.3879483182073,159216.022871954,0.0,1.0
2012-01-17,23.61,23.779,23.56,23.77,175900,18.5213080116414,18.6538832362906,18.4820845723961,18.6468230172265,224228.169921351,0.0,1.0
2012-01-18,23.73,23.7475,23.5296,23.59,125300,18.6154442658302,18.6291724695661,18.4582367213349,18.5056186359433,159725.922064498,0.0,1.0
2012-01-19,23.84,23.88,23.681,23.8,765200,18.7017358321699,18.7331145835662,18.5770052953698,18.6703570807737,975437.155337222,0.0,1.0
2012-01-20,23.79,23.91,23.62,23.91,245300,18.6625123929246,18.7566486471134,18.5291526994905,18.7566486471134,312695.679827784,0.0,1.0
2012-01-23,23.88,23.899,23.73,23.8,122200,18.7331145835662,18.7480194904794,18.6154442658302,18.6703570807737,155774.203322279,0.0,1.0
2012-01-24,23.82,23.85,23.713,23.78,162800,18.6860464564718,18.709580520019,18.6021082964868,18.6546677050755,207528.971365525,0.0,1.0
2012-01-25,24.06,24.09,23.6708,23.75,111900,18.8743189648493,18.8978530283965,18.5690037137637,18.6311336415283,142644.299114265,0.0,1.0
2012-01-26,23.86,24.15,23.79,24.15,511600,18.717425207868,18.9449211554909,18.6625123929246,18.9449211554909,652161.067264145,0.0,1.0
2012-01-27,23.8,23.854,23.7329,23.8,133100,18.6703570807737,18.7127183951586,18.6177192253064,18.6703570807737,169668.956319111,0.0,1.0
2012-01-30,23.63,23.71,23.53,23.71,140600,18.5369973873396,18.5997548901321,18.4585505088489,18.5997548901321,179229.566179316,0.0,1.0
2012-01-31,23.55,23.6825,23.4495,23.66,178600,18.474239884547,18.5781819985471,18.3954007716639,18.5605314508867,227669.989471025,0.0,1.0
2012-02-01,23.74,23.8222,23.675,23.71,639300,18.6232889536793,18.6877722877986,18.5722984826603,18.5997548901321,814946.384483905,0.0,1.0
2012-02-02,23.82,23.85,23.72,23.72,223900,18.6860464564718,18.709580520019,18.6075995779811,18.6075995779811,285416.073026664,0.0,1.0
2012-02-03,23.98,24.07,23.95,23.98,251600,18.8115614620568,18.8821636526984,18.7880273985096,18.8115614620568,320726.592110357,0.0,1.0
2012-02-06,23.93,23.9744,23.87,23.87,317900,18.7723380228115,18.8071684368613,18.7252698957171,18.7252698957171,405242.383274572,0.0,1.0
2012-02-07,23.92,23.9999,23.87,23.92,189800,18.7644933349624,18.8271723908765,18.7252698957171,18.7644933349624,241947.166862265,0.0,1.0
2012-02-08,24.01,24.063,23.89,23.99,103700,18.835095525604,18.876672371204,18.7409592714152,18.8194061499059,132191.365667107,0.0,1.0
2012-02-09,24.23,24.25,24.0,24.0,115400,19.0076786582834,19.0233680339816,18.8272508377549,18.8272508377549,147105.917049027,0.0,1.0
2012-02-10,24.11,24.12,24.0225,24.06,92500,18.9135424040947,18.9213870919437,18.8449013854153,18.8743189648493,117914.188275866,0.0,1.0
2012-02-13,24.21,24.33,24.16,24.18,294200,18.9919892825853,19.0861255367741,18.95276584334,18.9684552190381,375030.856116323,0.0,1.0
2012-02-14,24.31,24.329,24.16,24.16,118700,19.0704361610759,19.0853410679892,18.95276584334,18.95276584334,151312.585387518,0.0,1.0
2012-02-15,24.24,24.406,24.22,24.37,96500,19.0155233461325,19.145745164427,18.9998339704344,19.1175042881703,123013.180201309,0.0,1.0
2012-02-16,24.46,24.47,24.24,24.24,54700,19.1881064788119,19.195951166661,19.0155233461325,19.0155233461325,69728.7145804313,0.0,1.0
2012-02-17,24.56,24.58,24.5,24.52,81600,19.2665533573026,19.2822427330007,19.2194852302082,19.2351746059063,104019.435279034,0.0,1.0
2012-02-21,24.48,24.67,24.43,24.67,65100,19.20379585451,19.3528449236423,19.1645724152647,19.3528449236423,82986.0935865829,0.0,1.0
2012-02-22,24.51,24.5464,24.42,24.42,73600,19.2273299180572,19.2558845818278,19.1567277274157,19.1567277274157,93821.451428149,0.0,1.0
2012-02-23,24.43,24.46,24.322,24.46,80500,19.1645724152647,19.1881064788119,19.0798497864948,19.1881064788119,102617.212499538,0.0,1.0
2012-02-24,24.53,24.55,24.44,24.44,47000,19.2430192937554,19.2587086694535,19.1724171031138,19.1724171031138,59913.1551239536,0.0,1.0
2012-02-27,24.56,24.6,24.3554,24.38,115400,19.2665533573026,19.2979321086988,19.1060510439107,19.1253489760194,147105.917049026,0.0,1.0
2012-02-28,24.51,24.5818,24.4799,24.53,64300,19.2273299180572,19.2836547768135,19.2037174076316,19.2430192937554,81966.2952014943,0.0,1.0
2012-02-29,24.55,24.71,24.507,24.57,5864700,19.2587086694535,19.3842236750385,19.2249765117025,19.2743980451516,7476014.4862862,0.0,1.0
2012-03-01,24.67,24.72,24.55,24.66,1907600,19.3528449236423,19.3920683628876,19.2587086694535,19.3450002357932,2431709.2492437,0.0,1.0
2012-03-02,24.73,24.81,24.65,24.71,1050700,19.3999130507367,19.4626705535292,19.3371555479441,19.3842236750385,1339377.7040157,0.0,1.0
2012-03-05,24.7,24.76,24.6154,24.74,518100,19.3763789871895,19.4234471142838,19.3100129279864,19.4077577385857,660446.929142987,0.0,1.0
2012-03-06,24.26,24.6,24.238,24.57,395000,19.0312127218306,19.2979321086988,19.0139544085627,19.2743980451516,503525.452637484,0.0,1.0
2012-03-07,24.42,24.45,24.2,24.27,455700,19.1567277274157,19.1802617909628,18.9841445947362,19.0390574096797,580902.655106078,0.0,1.0
2012-03-08,24.61,24.63,24.498,24.61,376400,19.3057767965479,19.321466172246,19.2179162926384,19.3057767965479,479815.140184174,0.0,1.0
2012-03-09,24.76,24.81,24.581,24.66,171300,19.4234471142838,19.4626705535292,19.2830272017856,19.3450002357932,218364.329207092,0.0,1.0
2012-03-12,24.77,24.82,24.71,24.81,80100,19.4312918021329,19.4705152413782,19.3842236750385,19.4626705535292,102107.313306994,0.0,1.0
2012-03-13,25.03,25.03,24.8001,24.85,183700,19.6352536862086,19.6352536862086,19.4549043125586,19.4940493049254,234171.204175964,0.0,1.0
2012-03-14,24.81,25.06,24.761,25.06,234300,19.4626705535292,19.6587877497558,19.4242315830688,19.6587877497558,298673.452032816,0.0,1.0
2012-03-15,24.9,24.9,24.75,24.83,136000,19.5332727441708,19.5332727441708,19.4156024264348,19.4783599292273,173365.725465057,0.0,1.0
2012-03-16,24.91,24.99,24.88,24.89,126200,19.5411174320198,19.6038749348123,19.5175833684726,19.5254280563217,160873.195247723,0.0,1.0
2012-03-19,24.92,24.93,24.83,24.9,170200,19.5489621198689,19.5568068077179,19.4783599292273,19.5332727441708,216962.106427594,0.0,1.0
2012-03-20,24.86,24.89,24.7693,24.8094,143500,19.5018939927745,19.5254280563217,19.4307426739835,19.4621998722582,182926.335325263,0.0,1.0
2012-03-21,24.88,24.92,24.774,24.92,126000,19.5175833684726,19.5489621198689,19.4344296772725,19.5489621198689,160618.245651451,0.0,1.0
2012-03-22,24.86,24.87,24.7,24.82,120200,19.5018939927745,19.5097386806236,19.3763789871895,19.4705152413782,153224.707359558,0.0,1.0
2012-03-23,24.94,24.94,24.752,24.86,100400,19.564651495567,19.564651495567,19.4171713640046,19.5018939927745,127984.697328616,0.0,1.0
2012-03-26,25.13,25.13,25.015,25.03,165000,19.7137005646992,19.7137005646992,19.623486654435,19.6352536862086,210333.416924519,0.0,1.0
2012-03-27,25.14,25.28,25.1336,25.28,136500,19.7215452525483,19.8313708824352,19.7165246523249,19.8313708824352,174003.099455738,0.0,1.0
2012-03-28,25.02,25.12,24.91,25.12,112900,19.6274089983595,19.7058558768502,19.5411174320198,19.7058558768502,143919.047095625,0.0,1.0
2012-03-29,24.98,25.0,24.784,24.92,123900,19.5960302469633,19.6117196226614,19.4422743651216,19.5489621198689,157941.274890593,0.0,1.0
2012-03-30,25.05,25.19,25.01,25.19,87200,19.6509430619067,19.7607686917936,19.6195643105105,19.7607686917936,111158.023974655,0.0,1.0
2012-04-02,25.27,25.34,24.98,24.98,652700,19.8235261945861,19.8784390095296,19.5960302469633,19.5960302469633,832028.007434142,0.0,1.0
2012-04-03,25.06,25.31,24.981,25.23,200300,19.6587877497558,19.8549049459824,19.5968147157482,19.7921474431899,255332.020666552,0.0,1.0
2012-04-04,24.92,25.02,24.9,24.9,101200,19.5489621198689,19.6274089983595,19.5332727441708,19.5332727441708,129004.495713705,0.0,1.0
2012-04-05,24.72,24.81,24.61,24.8,87100,19.3920683628876,19.4626705535292,19.3057767965479,19.4548258656801,111030.549176518,0.0,1.0
2012-04-09,24.488,24.51,24.3785,24.5,66600,19.2100716047893,19.2273299180572,19.124172272842,19.2194852302082,84898.2155586238,0.0,1.0
2012-04-10,24.2871,24.5924,24.25,24.55,256600,19.0524718259016,19.2919701459335,19.0233680339816,19.2587086694535,327100.33201716,0.0,1.0
2012-04-11,24.5,24.54,24.406,24.43,122300,19.2194852302082,19.2508639816044,19.145745164427,19.1645724152647,155901.678120416,0.0,1.0
2012-04-12,24.61,24.65,24.462,24.57,198200,19.3057767965479,19.3371555479441,19.1896754163817,19.2743980451516,252655.049905694,0.0,1.0
2012-04-13,24.61,24.76,24.59,24.63,114500,19.3057767965479,19.4234471142838,19.2900874208498,19.321466172246,145958.643865802,0.0,1.0
2012-04-16,24.65,24.7,24.53,24.7,741400,19.3371555479441,19.3763789871895,19.2430192937554,19.3763789871895,945098.153380838,0.0,1.0
2012-04-17,24.8961,24.94,24.654,24.8,163200,19.5302133159096,19.564651495567,19.3402934230838,19.4548258656801,208038.870558069,0.0,1.0
2012-04-18,24.83,24.8675,24.7,24.82,129300,19.4783599292273,19.5077775086613,19.3763789871895,19.4705152413782,164824.913989941,0.0,1.0
2012-04-19,24.78,24.9053,24.67,24.84,61500,19.439136489982,19.5374304287308,19.3528449236423,19.4862046170764,78397.0008536841,0.0,1.0
2012-04-20,24.9,25.0,24.78,24.84,388400,19.5332727441708,19.6117196226614,19.439136489982,19.4862046170764,495112.115960502,0.0,1.0
2012-04-23,24.5928,24.72,24.49,24.72,80700,19.2922839334475,19.3920683628876,19.2116405423591,19.3920683628876,102872.16209581,0.0,1.0
2012-04-24,24.65,24.7564,24.56,24.68,110600,19.3371555479441,19.4206230266582,19.2665533573026,19.3606896114913,140987.126738496,0.0,1.0
2012-04-25,24.82,24.85,24.74,24.74,114100,19.4705152413782,19.4940493049254,19.4077577385857,19.4077577385857,145448.744673258,0.0,1.0
2012-04-26,25.04,25.11,24.75,24.79,96300,19.6430983740577,19.6980111890011,19.4156024264348,19.446981177831,122758.230605037,0.0,1.0
2012-04-27,25.02,25.17,24.9988,25.17,85600,19.6274089983595,19.7450793160955,19.6107782601195,19.7450793160955,109118.427204478,0.0,1.0
2012-04-30,24.87,25.35,24.793,24.95,130000,19.5097386806236,19.8862836973787,19.4493345841858,19.5724961834161,165717.237576893,0.0,1.0
2012-05-01,24.73,25.08,24.709,24.8,179400,19.3999130507367,19.6744771254539,19.3834392062536,19.4548258656801,228689.787856112,0.0,1.0
2012-05-02,24.64,24.82,24.6,24.82,113000,19.3293108600951,19.4705152413782,19.2979321086988,19.4705152413782,144046.521893761,0.0,1.0
2012-05-03,24.51,24.77,24.4484,24.66,115000,19.2273299180572,19.4312918021329,19.179006640907,19.3450002357932,146596.017856483,0.0,1.0
2012-05-04,24.32,24.4979,24.27,24.47,87700,19.078280848925,19.2178378457599,19.0390574096797,19.195951166661,111795.397965335,0.0,1.0
2012-05-07,24.31,24.41,24.16,24.2,494000,19.0704361610759,19.1488830395666,18.95276584334,18.9841445947362,629725.502792196,0.0,1.0
2012-05-08,24.27,24.31,24.09,24.23,157300,19.0390574096797,19.0704361610759,18.8978530283965,19.0076786582834,200517.857468041,0.0,1.0
2012-05-09,24.19,24.3554,24.0,24.11,129000,18.9762999068872,19.1060510439107,18.8272508377549,18.9135424040947,164442.489595532,0.0,1.0
2012-05-10,24.3701,24.55,24.37,24.42,135500,19.1175827350488,19.2587086694535,19.1175042881703,19.1567277274157,172728.351474378,0.0,1.0
2012-05-11,24.28,24.48,24.2522,24.33,103000,19.0469020975288,19.20379585451,19.0250938653083,19.0861255367741,131299.042080154,0.0,1.0
2012-05-14,24.1,24.18,23.95,24.14,550800,18.9056977162456,18.9684552190381,18.7880273985096,18.9370764676418,702131.188133483,0.0,1.0
2012-05-15,23.98,24.1447,23.88,24.06,210000,18.8115614620568,18.9407634709309,18.7331145835662,18.8743189648493,267697.076085751,0.0,1.0
2012-05-16,24.12,24.18,24.01,24.01,239700,18.9213870919437,18.9684552190381,18.835095525604,18.835095525604,305557.091132164,0.0,1.0
2012-05-17,23.71,24.15,23.69,24.15,585700,18.5997548901321,18.9449211554909,18.5840655144339,18.9449211554909,746619.892682971,0.0,1.0
2012-05-18,23.4201,23.8,23.4,23.8,182600,18.3723373893877,18.6703570807737,18.3565695668111,18.6703570807737,232768.981396467,0.0,1.0
2012-05-21,23.67,23.67,23.3901,23.5,179900,18.5683761387358,18.5683761387358,18.3488033258405,18.4350164453017,229327.161846793,0.0,1.0
2012-05-22,23.63,23.824,23.568,23.68,112300,18.5369973873396,18.6891843316114,18.4883603226754,18.5762208265849,143154.198306808,0.0,1.0
2012-05-23,23.56,23.63,23.312,23.57,160000,18.4820845723961,18.5369973873396,18.2875363137393,18.4899292602452,203959.677017715,0.0,1.0
2012-05-24,23.77,23.77,23.53,23.56,76500,18.6468230172265,18.6468230172265,18.4585505088489,18.4820845723961,97518.2205740947,0.0,1.0
2012-05-25,23.89,23.92,23.71,23.72,139600,18.7409592714152,18.7644933349624,18.5997548901321,18.6075995779811,177954.818197957,0.0,1.0
2012-05-29,24.11,24.11,23.9487,24.01,98500,18.9135424040947,18.9135424040947,18.7870075890892,18.835095525604,125562.67616403,0.0,1.0
2012-05-30,23.85,23.963,23.8015,23.91,117300,18.709580520019,18.7982254927134,18.671533783951,18.7566486471134,149527.938213612,0.0,1.0
2012-05-31,23.71,23.87,23.6255,23.86,207900,18.5997548901321,18.7252698957171,18.5334672778075,18.717425207868,265020.105324893,0.0,1.0
2012-06-01,23.1547,23.47,23.131,23.26,154100,18.1641393738735,18.4114823817545,18.1455474636712,18.2467439369242,196438.663927687,0.0,1.0
2012-06-04,23.2,23.23,22.95,23.18,1674100,18.1996758098298,18.223209873377,18.0035586136032,18.1839864341316,2134055.59559598,0.0,1.0
2012-06-05,23.33,23.38,23.1,23.1,505700,18.3016567518676,18.3408801911129,18.1212289313391,18.1212289313391,644640.054174116,0.0,1.0
2012-06-06,23.7,23.7,23.44,23.46,305800,18.591910202283,18.591910202283,18.3879483182073,18.4036376939055,389817.932700108,0.0,1.0
2012-06-07,23.64,24.0,23.61,23.93,75000,18.5448420751886,18.8272508377549,18.5213080116414,18.7723380228115,95606.0986020539,0.0,1.0
2012-06-08,23.71,23.7499,23.49,23.64,116400,18.5997548901321,18.6310551946498,18.4271717574526,18.5448420751886,148380.665030387,0.0,1.0
2012-06-11,23.43,23.97,23.43,23.81,471200,18.3801036303583,18.8037167742077,18.3801036303583,18.6782017686227,600661.248817169,0.0,1.0
2012-06-12,23.6,23.612,23.38,23.5,226200,18.5134633237924,18.5228769492112,18.3408801911129,18.4350164453017,288347.993383794,0.0,1.0
2012-06-13,23.48,23.6955,23.43,23.52,72100,18.4193270696036,18.5883800927509,18.3801036303583,18.4507058209998,91909.3294561077,0.0,1.0
2012-06-14,23.74,23.8,23.5,23.5,111800,18.6232889536793,18.6703570807737,18.4350164453017,18.4350164453017,142516.824316128,0.0,1.0
2012-06-15,23.87,23.8999,23.76,23.76,73700,18.7252698957171,18.7487255123858,18.6389783293774,18.6389783293774,93948.9262262849,0.0,1.0
2012-06-18,24.05,24.05,23.79,23.79,77200,18.8664742770003,18.8664742770003,18.6625123929246,18.6625123929246,98410.5441610472,0.0,1.0
2012-06-19,24.06,24.165,23.946,24.09,158700,18.8743189648493,18.9566881872645,18.78488952337,18.8978530283965,202302.504641946,0.0,1.0
2012-06-20,24.09,24.1147,23.934,24.06,81700,18.8978530283965,18.9172294073837,18.7754758979511,18.8743189648493,104146.910077171,0.0,1.0
2012-06-21,23.6,23.98,23.58,23.95,177400,18.6150520314377,18.9147859200795,18.5992765636145,18.8911227183447,224906.166951855,0.1295,1.0
2012-06-22,23.7,23.7499,23.64,23.71,269900,18.693929370554,18.733289162773,18.6466029670842,18.7018171044656,342176.857160686,0.0,1.0
2012-06-25,23.62,23.6755,23.4601,23.522,67000,18.630827499261,18.6746044224705,18.5047026340141,18.5535277069271,84942.0134485584,0.0,1.0
2012-06-26,23.68,23.739,23.53,23.65,519500,18.6781539027308,18.7246915328093,18.5598378940564,18.6544907009959,658617.552037701,0.0,1.0
2012-06-27,23.7,23.8318,23.661,23.76,116400,18.693929370554,18.7978897035092,18.6631672082987,18.7412557740238,147570.900976302,0.0,1.0
2012-06-28,23.74,23.75,23.45,23.6,58700,18.7254803062005,18.7333680401121,18.4967360227634,18.6150520314377,74419.3461109012,0.0,1.0
2012-06-29,24.43,24.44,23.94,23.94,89700,19.2697339461027,19.2776216800143,18.883234984433,18.883234984433,113720.874721428,0.0,1.0
2012-07-02,24.72,24.76,24.32,24.56,498700,19.4984782295399,19.5300291651864,19.1829688730748,19.3722744869539,632247.494131284,0.0,1.0
2012-07-03,24.82,24.85,24.6758,24.73,84400,19.5773555686561,19.601018770391,19.4636144456505,19.5063659634515,107001.581120274,0.0,1.0
2012-07-05,24.66,24.83,24.5891,24.83,167500,19.4511518260701,19.5852433025678,19.3952277926367,19.5852433025678,212355.033621396,0.0,1.0
2012-07-06,24.54,24.56,24.4682,24.56,52500,19.3564990191306,19.3722744869539,19.2998650896451,19.3722744869539,66559.0403887958,0.0,1.0
2012-07-09,24.12,24.53,24.11,24.53,900400,19.0252141948423,19.348611285219,19.0173264609307,19.348611285219,1141519.23744899,0.0,1.0
2012-07-10,24.02,24.25,23.94,24.19,102400,18.946336855726,19.1277547356934,18.883234984433,19.0804283322237,129821.82353929,0.0,1.0
2012-07-11,23.88,24.01,23.74,24.01,129400,18.8359085809633,18.9384491218144,18.7254803062005,18.9384491218144,164052.187167813,0.0,1.0
2012-07-12,23.62,23.75,23.4735,23.75,86700,18.630827499261,18.7333680401121,18.5152721974557,18.7333680401121,109917.500984926,0.0,1.0
2012-07-13,23.75,23.75,23.5995,23.66,107500,18.7333680401121,18.7333680401121,18.6146576447422,18.6623784349075,136287.558891344,0.0,1.0
2012-07-16,23.28,23.7,23.28,23.7,221300,18.3626445462657,18.693929370554,18.3626445462657,18.693929370554,280562.202629343,0.0,1.0
2012-07-17,23.33,23.4594,23.2,23.41,122300,18.4020832158238,18.5041504926403,18.2995426749727,18.4651850871168,155050.869324757,0.0,1.0
2012-07-18,23.39,23.44,23.32,23.32,115900,18.4494096192936,18.4888482888517,18.3941954819122,18.3941954819122,146937.005353551,0.0,1.0
2012-07-19,23.24,23.46,23.18,23.46,145700,18.3310936106192,18.504623756675,18.2837672071494,18.504623756675,184717.184469477,0.0,1.0
2012-07-20,22.87,23.12,22.8302,23.12,173800,18.039247455889,18.2364408036797,18.0078542749208,18.2364408036797,220342.118468052,0.0,1.0
2012-07-23,22.76,22.8,21.42,22.68,357900,17.9524823828611,17.9840333185077,16.8955260387032,17.8893805115681,453742.486764763,0.0,1.0
2012-07-24,22.65,22.78,22.5649,22.76,167000,17.8657173098333,17.9682578506844,17.7985926942453,17.9524823828611,211721.137998645,0.0,1.0
2012-07-25,22.7,22.787,22.6532,22.72,220200,17.9051559793914,17.9737792644225,17.868241384685,17.9209314472146,279167.632259292,0.0,1.0
2012-07-26,23.17,23.26,22.985,23.09,67300,18.2758794732378,18.3468690784425,18.1299563958727,18.2127776019448,85322.3508222088,0.0,1.0
2012-07-27,23.47,23.52,23.253,23.26,42900,18.5125114905866,18.5519501601447,18.3413476647043,18.3468690784425,54388.2444319874,0.0,1.0
2012-07-30,23.55,23.57,23.43,23.45,239200,18.5756133618796,18.5913888297029,18.4809605549401,18.4967360227634,303255.665923809,0.0,1.0
2012-07-31,23.47,23.6001,23.47,23.53,58000,18.5125114905866,18.6151309087769,18.5125114905866,18.5598378940564,73531.8922390506,0.0,1.0
2012-08-01,23.38,23.61,23.37,23.61,290800,18.441521885382,18.6229397653494,18.4336341514703,18.6229397653494,368673.694191653,0.0,1.0
2012-08-02,23.44,23.62,23.35,23.35,137300,18.4888482888517,18.630827499261,18.4178586836471,18.4178586836471,174067.73800727,0.0,1.0
2012-08-03,23.71,23.7852,23.6,23.6,48100,18.7018171044656,18.7611328634811,18.6150520314377,18.6150520314377,60980.7589085921,0.0,1.0
2012-08-06,23.54,23.78,23.54,23.78,55600,18.567725627968,18.757031241847,18.567725627968,18.757031241847,70489.1932498485,0.0,1.0
2012-08-07,23.57,23.6496,23.447,23.59,91300,18.5913888297029,18.6541751916394,18.4943697025899,18.6071642975261,115749.340714229,0.0,1.0
2012-08-08,24.21,24.238,23.57,23.57,53800,19.0962038000469,19.1182894549995,18.5913888297029,18.5913888297029,68207.1690079471,0.0,1.0
2012-08-09,23.99,24.16,23.93,24.16,47900,18.9226736539912,19.0567651304888,18.8753472505214,19.0567651304888,60727.2006594917,0.0,1.0
2012-08-10,23.83,23.83,23.72,23.81,57700,18.7964699114051,18.7964699114051,18.7097048383773,18.7806944435819,73151.5548654005,0.0,1.0
2012-08-13,23.81,23.8799,23.7,23.79,128200,18.7806944435819,18.8358297036242,18.693929370554,18.7649189757586,162530.837673212,0.0,1.0
2012-08-14,23.77,23.9,23.74,23.88,86900,18.7491435079354,18.8516840487865,18.7254803062005,18.8359085809633,110171.059234026,0.0,1.0
2012-08-15,23.89,23.921,23.78,23.8,142200,18.8437963148749,18.8682482900009,18.757031241847,18.7728067096703,180279.915110224,0.0,1.0
2012-08-16,23.94,23.978,23.78,23.78,95800,18.883234984433,18.9132083732972,18.757031241847,18.757031241847,121454.401318984,0.0,1.0
2012-08-17,24.02,24.05,23.95,23.99,76300,18.946336855726,18.9700000574609,18.8911227183447,18.9226736539912,96732.4720317168,0.0,1.0
2012-08-20,23.95,23.98,23.84,23.95,74000,18.8911227183447,18.9147859200795,18.8043576453168,18.8911227183447,93816.5521670644,0.0,1.0
2012-08-21,24.06,24.15,23.9255,23.99,50300,18.9778877913725,19.0488773965772,18.8717977702612,18.9226736539912,63769.899648694,0.0,1.0
2012-08-22,24.03,24.1199,23.98,24.0,115000,18.9542245896377,19.0251353175032,18.9147859200795,18.9305613879028,145795.9932326,0.0,1.0
2012-08-23,23.86,24.0,23.8425,24.0,91800,18.82013311314,18.9305613879028,18.8063295787947,18.9305613879028,116383.23633698,0.0,1.0
2012-08-24,24.08,24.13,23.81,23.82,42200,18.9936632591958,19.0331019287539,18.7806944435819,18.7885821774935,53500.7905601368,0.0,1.0
2012-08-27,24.03,24.11,23.9902,24.1,68100,18.9542245896377,19.0173264609307,18.9228314086694,19.0094387270191,86336.5838186093,0.0,1.0
2012-08-28,24.11,24.1598,23.97,23.97,61100,19.0173264609307,19.0566073758106,18.9068981861679,18.9068981861679,77462.0451001032,0.0,1.0
2012-08-29,24.07,24.2,24.07,24.18,45600,18.9857755252842,19.0883160661353,18.9857755252842,19.0725405983121,57811.2807948397,0.0,1.0
2012-08-30,23.91,23.97,23.8101,23.97,60900,18.8595717826982,18.9068981861679,18.780773320921,18.9068981861679,77208.4868510029,0.0,1.0
2012-08-31,24.06,24.136,23.9035,24.02,171100,18.9778877913725,19.0378345691009,18.8544447556556,18.946336855726,216919.0821052,0.0,1.0
2012-09-04,24.21,24.2498,24.02,24.03,60700,19.0962038000469,19.1275969810152,18.946336855726,18.9542245896377,76954.9286019031,0.0,1.0
2012-09-05,24.15,24.22,24.11,24.18,83700,19.0488773965772,19.1040915339586,19.0173264609307,19.0725405983121,106114.127248423,0.0,1.0
2012-09-06,24.46,24.47,24.18,24.18,75500,19.2933971478376,19.3012848817492,19.0725405983121,19.0725405983121,95718.2390353158,0.0,1.0
2012-09-07,24.55,24.62,24.45,24.59,497900,19.3643867530422,19.4196008904236,19.285509413926,19.3959376886887,631233.261134885,0.0,1.0
2012-09-10,24.62,24.76,24.488,24.63,294500,19.4196008904236,19.5300291651864,19.3154828027901,19.4274886243352,373364.521800007,0.0,1.0
2012-09-11,24.66,24.73,24.6193,24.64,73400,19.4511518260701,19.5063659634515,19.4190487490498,19.4353763582469,93055.8774197641,0.0,1.0
2012-09-12,24.46,24.7346,24.42,24.73,127000,19.2933971478376,19.5099943210509,19.2618462121911,19.5063659634515,161009.488178611,0.0,1.0
2012-09-13,24.76,24.83,24.488,24.5,89900,19.5300291651864,19.5852433025678,19.3154828027901,19.3249480834841,113974.432970528,0.0,1.0
2012-09-14,24.64,24.84,24.5928,24.82,122700,19.4353763582469,19.5931310364794,19.398146254184,19.5773555686561,155557.985822957,0.0,1.0
2012-09-17,24.61,24.668,24.5645,24.65,68000,19.411713156512,19.4574620131994,19.3758239672141,19.4432640921585,86209.8046940592,0.0,1.0
2012-09-18,24.59,24.62,24.49,24.5,91600,19.3959376886887,19.4196008904236,19.3170603495725,19.3249480834841,116129.67808788,0.0,1.0
2012-09-19,24.75,24.849,24.596,24.61,123900,19.5221414312748,19.6002299969999,19.4006703290357,19.411713156512,157079.335317558,0.0,1.0
2012-09-20,24.65,24.77,24.6112,24.69,35200,19.4432640921585,19.537916899098,19.4126596845814,19.474815027805,44626.2518416307,0.0,1.0
2012-09-21,24.432,24.74,24.432,24.6632,46700,19.271311492885,19.5142536973631,19.271311492885,19.4536759009218,59205.8511648909,0.0,1.0
2012-09-24,24.37,24.4279,24.26,24.31,22800,19.222407542633,19.2680775219813,19.1356424696051,19.1750811391632,28905.6403974198,0.0,1.0
2012-09-25,24.11,24.49,24.11,24.44,88200,19.0173264609307,19.3170603495725,19.0173264609307,19.2776216800143,111819.187853177,0.0,1.0
2012-09-26,24.13,24.25,24.03,24.12,36600,19.0331019287539,19.1277547356934,18.9542245896377,19.0252141948423,46401.159585332,0.0,1.0
2012-09-27,24.33,24.39,24.1001,24.1001,119600,19.1908566069865,19.2381830104562,19.0095176043582,19.0095176043582,151627.832961904,0.0,1.0
2012-09-28,24.3,24.32,24.11,24.28,46300,19.1671934052516,19.1829688730748,19.0173264609307,19.1514179374283,58698.7346666903,0.0,1.0
2012-10-01,24.39,24.46,24.288,24.34,91000,19.2381830104562,19.2933971478376,19.1577281245576,19.1987443408981,115369.003340579,0.0,1.0
2012-10-02,24.43,24.51,24.33,24.51,40900,19.2697339461027,19.3328358173957,19.1908566069865,19.3328358173957,51852.6619409857,0.0,1.0
2012-10-03,24.42,24.52,24.3306,24.5,75800,19.2618462121911,19.3407235513074,19.1913298710212,19.3249480834841,96098.5764089661,0.0,1.0
2012-10-04,24.55,24.553,24.413,24.47,56000,19.3643867530422,19.3667530732157,19.256324798453,19.3012848817492,70996.309748049,0.0,1.0
2012-10-05,24.51,24.69,24.4448,24.57,73200,19.3328358173957,19.474815027805,19.2814077922919,19.3801622208655,92802.319170664,0.0,1.0
2012-10-08,24.52,24.54,24.42,24.42,25300,19.3407235513074,19.3564990191306,19.2618462121911,19.2618462121911,32075.118511172,0.0,1.0
2012-10-09,24.27,24.5795,24.27,24.49,66600,19.1435302035167,19.3876555680815,19.1435302035167,19.3170603495725,84434.8969503581,0.0,1.0
2012-10-10,24.1,24.37,24.09,24.27,70600,19.0094387270191,19.222407542633,19.0015509931074,19.1435302035167,89506.0619323614,0.0,1.0
2012-10-11,24.07,24.23,24.07,24.23,56200,18.9857755252842,19.1119792678702,18.9857755252842,19.1119792678702,71249.8679971489,0.0,1.0
2012-10-12,23.99,24.1265,23.9,24.09,42700,18.9226736539912,19.0303412218849,18.8516840487865,19.0015509931074,54134.6861828871,0.0,1.0
2012-10-15,24.094,24.122,23.97,24.09,43100,19.0047060866721,19.0267917416246,18.9068981861679,19.0015509931074,54641.8026810875,0.0,1.0
2012-10-16,24.34,24.34,24.1502,24.1502,62300,19.1987443408981,19.1987443408981,19.0490351512554,19.0490351512554,78983.3945947043,0.0,1.0
2012-10-17,24.72,24.74,24.35,24.35,53400,19.4984782295399,19.5142536973631,19.2066320748097,19.2066320748097,67700.0525097465,0.0,1.0
2012-10-18,24.82,24.86,24.62,24.62,30000,19.5773555686561,19.6089065043026,19.4196008904236,19.4196008904236,38033.7373650262,0.0,1.0
2012-10-19,24.45,24.76,24.3801,24.76,42500,19.285509413926,19.5300291651864,19.2303741538837,19.5300291651864,53881.127933787,0.0,1.0
2012-10-22,24.45,24.5199,24.263,24.42,29000,19.285509413926,19.3406446739682,19.1380087897786,19.2618462121911,36765.9461195252,0.0,1.0
2012-10-23,24.18,24.25,24.001,24.25,64200,19.0725405983121,19.1277547356934,18.931350161294,19.1277547356934,81392.1979611558,0.0,1.0
2012-10-24,24.06,24.237,24.0145,24.237,55800,18.9778877913725,19.1175006816083,18.9419986020747,19.1175006816083,70742.7514989489,0.0,1.0
2012-10-25,24.38,24.38,24.2,24.23,39700,19.2302952765446,19.2302952765446,19.0883160661353,19.1119792678702,50331.3124463846,0.0,1.0
2012-10-26,24.26,24.3505,24.12,24.34,35400,19.1356424696051,19.2070264615053,19.0252141948423,19.1987443408981,44879.8100907308,0.0,1.0
2012-10-31,24.34,24.67,24.2403,24.3,1365300,19.1987443408981,19.4590395599817,19.1201036337992,19.1671934052516,1730915.38748234,0.0,1.0
2012-11-01,24.61,24.66,24.3399,24.34,59400,19.411713156512,19.4511518260701,19.198665463559,19.1987443408981,75306.7999827517,0.0,1.0
2012-11-02,24.54,24.74,24.5299,24.67,463700,19.3564990191306,19.5142536973631,19.3485324078799,19.4590395599817,587874.800538755,0.0,1.0
2012-11-05,24.446,24.5,24.3179,24.5,115600,19.2823543203613,19.3249480834841,19.1813124489534,19.3249480834841,146556.667979901,0.0,1.0
2012-11-06,24.65,24.7068,24.51,24.51,67300,19.4432640921585,19.4880664207765,19.3328358173957,19.3328358173957,85322.3508222087,0.0,1.0
2012-11-07,24.25,24.45,24.13,24.4201,105100,19.1277547356934,19.285509413926,19.0331019287539,19.2619250895302,133244.859902142,0.0,1.0
2012-11-08,24.01,24.34,24.01,24.2952,110000,18.9384491218144,19.1987443408981,18.9384491218144,19.163407292974,139457.037005096,0.0,1.0
2012-11-09,24.11,24.25,23.94,23.94,55800,19.0173264609307,19.1277547356934,18.883234984433,18.883234984433,70742.7514989486,0.0,1.0
2012-11-12,24.2,24.29,24.08,24.29,161700,19.0883160661353,19.15930567134,18.9936632591958,19.15930567134,205001.844397491,0.0,1.0
2012-11-13,24.17,24.29,24.113,24.15,172700,19.0646528644004,19.15930567134,19.0196927811042,19.0488773965772,218947.548098001,0.0,1.0
2012-11-14,23.79,24.21,23.7784,24.122,136700,18.7649189757586,19.0962038000469,18.7557692044212,19.0267917416246,173307.06325997,0.0,1.0
2012-11-15,23.74,23.92,23.651,23.92,248700,18.7254803062005,18.8674595166098,18.655279474387,18.8674595166098,315299.682756067,0.0,1.0
2012-11-16,23.98,24.005,23.7301,23.89,102400,18.9147859200795,18.9345052548586,18.717671449628,18.8437963148749,129821.82353929,0.0,1.0
2012-11-19,24.69,24.69,24.19,24.27,645700,19.474815027805,19.474815027805,19.0804283322237,19.1435302035167,818612.807219913,0.0,1.0
2012-11-20,24.71,24.78,24.64,24.78,199600,19.4905904956283,19.5458046330096,19.4353763582469,19.5458046330096,253051.132601973,0.0,1.0
2012-11-21,24.7,24.7452,24.6001,24.71,54300,19.4827027617166,19.5183553189972,19.4039042999395,19.4905904956283,68841.0646306974,0.0,1.0
2012-11-23,25.05,25.05,24.78,24.78,45400,19.7587734486235,19.7587734486235,19.5458046330096,19.5458046330096,57557.7225457397,0.0,1.0
2012-11-26,24.93,24.947,24.8174,24.94,158100,19.664120641684,19.6775297893338,19.5753047578391,19.6720083755957,200437.795913688,0.0,1.0
2012-11-27,24.87,25.03,24.86,25.0,58600,19.6167942382143,19.7429979808003,19.6089065043026,19.7193347790654,74292.566986351,0.0,1.0
2012-11-28,25.31,25.31,24.87,24.87,147900,19.9638545303258,19.9638545303258,19.6167942382143,19.6167942382143,187506.325209579,0.0,1.0
2012-11-29,25.44,25.51,25.27,25.51,672600,20.066395071177,20.1216092085583,19.9323035946793,20.1216092085583,852716.391723885,0.0,1.0
2012-11-30,25.52,25.52,25.3501,25.47,96000,20.12949694247,20.12949694247,19.9954843433114,20.0900582729118,121707.959568084,0.0,1.0
2012-12-03,25.56,25.66,25.48,25.66,1047500,20.1610478781165,20.2399252172327,20.0979460068235,20.2399252172327,1328011.32966216,0.0,1.0
2012-12-04,25.59,25.78,25.41,25.78,512700,20.1847110798514,20.3345780241722,20.0427318694421,20.3345780241722,649996.571568296,0.0,1.0
2012-12-05,25.78,25.92,25.62,25.63,117500,20.3345780241722,20.445006298935,20.2083742815862,20.2162620154979,148965.471346353,0.0,1.0
2012-12-06,25.74,25.939,25.671,25.81,128700,20.3030270885257,20.4599929933671,20.2486017245355,20.3582412259071,163164.733295963,0.0,1.0
2012-12-07,25.8,25.95,25.65,25.95,83700,20.3503534919955,20.4686695006699,20.2320374833211,20.4686695006699,106114.127248423,0.0,1.0
2012-12-10,25.78,25.882,25.73,25.8,996200,20.3345780241722,20.4150329100708,20.2951393546141,20.3503534919955,1262973.63876797,0.0,1.0
2012-12-11,25.92,26.018,25.82,25.95,144900,20.445006298935,20.522306091269,20.3661289598188,20.4686695006699,183702.951473077,0.0,1.0
2012-12-12,25.88,26.0,25.87,25.9999,338800,20.4134553632885,20.508108170228,20.4055676293769,20.5080292928889,429527.673975696,0.0,1.0
2012-12-13,25.7832,26.0099,25.78,25.85,65800,20.337102099024,20.5159170268005,20.3345780241722,20.3897921615536,83420.6639539573,0.0,1.0
2012-12-14,25.72,25.8755,25.7,25.78,56700,20.2872516207025,20.4099058830283,20.2714761528792,20.3345780241722,71883.7636198994,0.0,1.0
2012-12-17,25.82,25.86,25.73,25.8,744900,20.3661289598188,20.3976798954653,20.2951393546141,20.3503534919955,944377.698773598,0.0,1.0
2012-12-18,26.15,26.15,25.73,25.73,227800,20.6264241789024,20.6264241789024,20.2951393546141,20.2951393546141,288802.845725099,0.0,1.0
2012-12-19,26.05,26.2,26.02,26.2,115900,20.5475468397862,20.6658628484605,20.5238836380513,20.6658628484605,146937.005353551,0.0,1.0
2012-12-20,26.14,26.18,25.9901,26.09,100000,20.6185364449908,20.6500873806373,20.5002993136555,20.5790977754327,126779.124550087,0.0,1.0
2012-12-21,25.54,25.7,24.9101,25.38,136500,20.6851089192049,20.8146945663103,20.1749464247567,20.5555232720995,168537.183614405,0.6844,1.0
2012-12-24,25.474,25.49,25.42,25.48,143200,20.6316548397739,20.6446134044845,20.5879196838758,20.6365143015404,176809.704714892,0.0,1.0
2012-12-26,25.21,25.59,25.21,25.49,630200,20.41783852205,20.7256044339254,20.41783852205,20.6446134044845,778110.865302547,0.0,1.0
2012-12-27,25.22,25.324,25.0215,25.24,248100,20.425937624994,20.5101682956126,20.2651704315539,20.4421358308822,306330.221646402,0.0,1.0
2012-12-28,24.99,25.17,24.99,25.13,102300,20.23965825728,20.3854421102736,20.23965825728,20.3530456984972,126310.284862664,0.0,1.0
2012-12-31,25.33,25.37,24.8501,24.97,555400,20.515027757379,20.5474241691554,20.1263518070922,20.2234600513918,685754.95809114,0.0,1.0
2013-01-02,26.08,26.08,25.7967,25.84,278600,21.1224604781858,21.1224604781858,20.8930128917797,20.9280820075276,343988.713223246,0.0,1.0
2013-01-03,25.99,26.1,25.92,25.92,367100,21.0495685516889,21.1386586840739,20.9928748310803,20.9928748310803,453260.074028191,0.0,1.0
2013-01-04,26.05,26.125,26.0,26.01,520200,21.0981631693535,21.1589064414342,21.057667654633,21.0657667575771,642293.354697533,0.0,1.0
2013-01-07,25.86,26.04,25.7801,26.04,407600,20.9442802134158,21.0900640664094,20.8795683808925,21.0900640664094,503265.612023673,0.0,1.0
2013-01-08,25.75,25.83,25.69,25.83,74000,20.8551900810308,20.9199829045835,20.8065954633663,20.9199829045835,91368.1434979191,0.0,1.0
2013-01-09,25.892,25.91,25.784,25.82,111600,20.9701973428369,20.9847757281362,20.8827270310407,20.9118838016394,137793.038031997,0.0,1.0
2013-01-10,25.97,26.01,25.87,25.97,194800,21.0333703458008,21.0657667575771,20.9523793163599,21.0333703458008,240520.464235062,0.0,1.0
2013-01-11,26.07,26.07,25.9,25.96,83000,21.1143613752417,21.1143613752417,20.9766766251921,21.0252712428567,102480.485274693,0.0,1.0
2013-01-14,26.18,26.2,26.05,26.07,99000,21.2034515076266,21.2196497135148,21.0981631693535,21.1143613752417,122235.759544514,0.0,1.0
2013-01-15,26.27,26.29,26.1,26.19,70500,21.2763434341235,21.2925416400116,21.1386586840739,21.2115506105707,87046.6772513957,0.0,1.0
2013-01-16,26.35,26.39,26.24,26.24,106800,21.3411362576762,21.3735326694525,21.2520461252912,21.2520461252912,131866.455751051,0.0,1.0
2013-01-17,26.72,26.77,26.44,26.44,153100,21.6408030666075,21.6812985813279,21.414028184173,21.414028184173,189033.280669343,0.0,1.0
2013-01-18,26.88,26.88,26.68,26.73,162300,21.7703887137129,21.7703887137129,21.6084066548311,21.6489021695516,200392.56337449,0.0,1.0
2013-01-22,27.01,27.01,26.8101,26.82,50400,21.8756770519861,21.8756770519861,21.7137759841337,21.7217940960484,62229.113949934,0.0,1.0
2013-01-23,27.09,27.1,26.976,27.02,95500,21.9404698755388,21.9485689784829,21.8481401019762,21.8837761549302,117914.29329799,0.0,1.0
2013-01-24,27.16,27.22,26.9725,27.13,84900,21.9971635961474,22.045758213812,21.8453054159458,21.9728662873152,104826.424094234,0.0,1.0
2013-01-25,27.2768,27.28,27.1295,27.25,108400,22.0917611185344,22.0943528314765,21.972461332168,22.0700555226442,133841.983178033,0.0,1.0
2013-01-28,27.1,27.31,27.03,27.31,381100,21.9485689784829,22.1186501403088,21.8918752578743,22.1186501403088,470545.939014283,0.0,1.0
2013-01-29,27.12,27.186,27.03,27.09,109900,21.9647671843711,22.0182212638021,21.8918752578743,21.9404698755388,135694.040140828,0.0,1.0
2013-01-30,27.04,27.1899,27.0315,27.14,108700,21.8999743608184,22.0213799139503,21.8930901233159,21.9809653902593,134212.394570592,0.0,1.0
2013-01-31,27.0,27.15,26.9205,27.02,70800,21.867577949042,21.9890644932033,21.8031900806365,21.8837761549302,87417.088643955,0.0,1.0
2013-02-01,27.25,27.27,27.14,27.16,119900,22.0700555226442,22.0862537285324,21.9809653902593,21.9971635961474,148041.086559466,0.0,1.0
2013-02-04,27.05,27.15,27.02,27.13,189900,21.9080734637624,21.9890644932033,21.8837761549302,21.9728662873152,234470.411489931,0.0,1.0
2013-02-05,27.33,27.4,27.17,27.17,85700,22.134848346197,22.1915420668056,22.0052626990915,22.0052626990915,105814.187807725,0.0,1.0
2013-02-06,27.45,27.45,27.2627,27.29,98200,22.232037581526,22.232037581526,22.0803413833832,22.1024519344206,121247.995831022,0.0,1.0
2013-02-07,27.36,27.388,27.1322,27.26,70700,22.1591456550292,22.1818231432727,21.9746480899629,22.0781546255883,87293.6181797687,0.0,1.0
2013-02-08,27.38,27.43,27.34,27.36,77300,22.1753438609174,22.2158393756379,22.142947449141,22.1591456550292,95442.6688160695,0.0,1.0
2013-02-11,27.29,27.4061,27.26,27.33,46000,22.1024519344206,22.1964825196015,22.0781546255883,22.134848346197,56796.4135257335,0.0,1.0
2013-02-12,27.33,27.33,27.2101,27.3002,43200,22.134848346197,22.134848346197,22.0377401018973,22.1107130194236,53339.2405285148,0.0,1.0
2013-02-13,27.32,27.322,27.185,27.3055,68400,22.1267492432529,22.1283690638417,22.0174113535077,22.1150055439839,84453.7975034818,0.0,1.0
2013-02-14,27.59,27.67,27.4,27.47,91800,22.3454250227433,22.410217846296,22.1915420668056,22.2482357874142,113345.886123094,0.0,1.0
2013-02-15,27.5399,27.72,27.48,27.67,58800,22.3048485169934,22.4507133610165,22.2563348903583,22.410217846296,72600.6329415897,0.0,1.0
2013-02-19,27.82,27.84,27.6,27.6,91700,22.5317043904573,22.5479025963455,22.3535241256874,22.3535241256874,113222.415658908,0.0,1.0
2013-02-20,27.54,27.86,27.54,27.86,96500,22.3049295080228,22.5641008022337,22.3049295080228,22.5641008022337,119148.997939854,0.0,1.0
2013-02-21,27.72,27.748,27.48,27.6,94900,22.4507133610165,22.4733908492599,22.2563348903583,22.3535241256874,117173.470512872,0.0,1.0
2013-02-22,27.87,27.89,27.7565,27.77,130400,22.5721999051778,22.588398111066,22.4802750867624,22.4912088757369,161005.485299036,0.0,1.0
2013-02-25,27.54,27.97,27.528,27.96,47800,22.3049295080228,22.6531909346187,22.2952105844899,22.6450918316746,59018.8818810884,0.0,1.0
2013-02-26,27.63,27.66,27.3512,27.52,129800,22.3778214345196,22.4021187433519,22.1520184444384,22.2887313021347,160264.662513918,0.0,1.0
2013-02-27,27.96,28.0,27.59,27.71,62900,22.6450918316746,22.677488243451,22.3454250227433,22.4426142580724,77662.9219732312,0.0,1.0
2013-02-28,28.07,28.2,27.95,27.95,68100,22.7341819640596,22.8394703023328,22.6369927287305,22.6369927287305,84083.3861109228,0.0,1.0
2013-03-01,28.31,28.32,27.8752,27.98,807200,22.9285604347177,22.9366595376618,22.5764114387087,22.6612900375628,996653.586912438,0.0,1.0
2013-03-04,28.39,28.44,28.25,28.35,527200,22.9933532582705,23.0338487729909,22.8799658170532,22.9609568464941,650936.287190579,0.0,1.0
2013-03-05,28.56,28.62,28.43,28.43,149200,23.13103800832,23.1796326259845,23.0257496700468,23.0257496700468,184217.932566074,0.0,1.0
2013-03-06,28.52,28.638,28.46,28.63,161800,23.0986415965436,23.1942110112839,23.0500469788791,23.1877317289286,199775.211053558,0.0,1.0
2013-03-07,28.77,28.85,28.67,28.69,191200,23.3011191701459,23.3659119936986,23.220128140705,23.2363263465931,236075.527524353,0.0,1.0
2013-03-08,29.03,29.04,28.828,28.92,93200,23.5116958466922,23.5197949496363,23.3480939672216,23.4226057143072,115074.472621703,0.0,1.0
2013-03-11,29.01,29.07,28.906,29.07,136000,23.495497640804,23.5440922584686,23.4112669701855,23.5440922584686,167919.831293473,0.0,1.0
2013-03-12,29.1,29.13,28.87,29.02,55800,23.5683895673008,23.5926868761331,23.3821101995868,23.5035967437481,68896.5190159985,0.0,1.0
2013-03-13,29.38,29.39,29.124,29.22,132100,23.7951644497353,23.8032635526794,23.5878274143666,23.6655788026299,163104.483190204,0.0,1.0
2013-03-14,29.47,29.53,29.3599,29.53,124800,23.8680563762321,23.9166509938967,23.7788852528177,23.9166509938967,154091.139304599,0.0,1.0
2013-03-15,29.53,29.5382,29.359,29.5,74800,23.9166509938967,23.9232922583108,23.7781563335527,23.8923536850644,92355.90721141,0.0,1.0
2013-03-18,29.48,29.558,29.31,29.35,151900,23.8761554791762,23.9393284821401,23.7384707291267,23.7708671409031,187551.635099107,0.0,1.0
2013-03-19,29.7,29.7145,29.451,29.65,93800,24.0543357439462,24.0660794432151,23.8526680806384,24.0138402292257,115815.295406822,0.0,1.0
2013-03-20,30.02,30.061,29.818,29.89,160200,24.3135070381571,24.3467133602278,24.1499051586865,24.2082186998839,197799.683626576,0.0,1.0
2013-03-21,29.84,30.0,29.7013,30.0,153700,24.2073277985601,24.3371258028419,24.0948091535982,24.3371258028419,189463.621848951,0.0489,1.0
2013-03-22,30.1,30.1,29.916,30.09,113600,24.418249555518,24.418249555518,24.2689818505939,24.4101371802504,140032.969694476,0.0,1.0
2013-03-25,30.08,30.32,29.973,30.29,219100,24.4020248049828,24.5967218114055,24.3152223896193,24.5723846856027,270081.194190666,0.0,1.0
2013-03-26,30.29,30.29,30.0901,30.24,81800,24.5723846856027,24.5723846856027,24.4102183040031,24.5318228092646,100833.599656762,0.0,1.0
2013-03-27,30.34,30.34,30.0965,30.25,92000,24.6129465619407,24.6129465619407,24.4154102241744,24.5399351845322,113406.982499048,0.0,1.0
2013-03-28,30.589,30.6,30.3399,30.36,128900,24.8149447061043,24.8238683188987,24.6128654381881,24.629171312476,158893.043957905,0.0,1.0
2013-04-01,30.48,30.63,30.37,30.63,458100,24.7265198156873,24.8482054447016,24.6372836877436,24.8482054447016,564692.811769714,0.0,1.0
2013-04-02,30.57,30.71,30.4873,30.63,222000,24.7995311930959,24.9131044468425,24.7324418496327,24.8482054447016,273655.97950857,0.0,1.0
2013-04-03,29.97,30.62,29.9,30.62,155100,24.312788677039,24.8400930694339,24.2560020501657,24.8400930694339,191189.380278285,0.0,1.0
2013-04-04,30.094,30.17,29.98,29.98,185100,24.4133821303574,24.4750361823913,24.3209010523066,24.3209010523066,228169.918049714,0.0,1.0
2013-04-05,29.89,29.92,29.716,29.88,98500,24.2478896748981,24.272226800701,24.1067343452416,24.2397772996305,121419.432349524,0.0,1.0
2013-04-08,30.04,30.04,29.75,29.9,156900,24.3695753039123,24.3695753039123,24.1343164211515,24.2560020501657,193408.212544571,0.0,1.0
2013-04-09,30.02,30.16,29.922,30.15,785700,24.3533505533771,24.4669238071237,24.2738492757545,24.4588114318561,968520.284233711,0.0,1.0
2013-04-10,30.35,30.36,30.09,30.09,106800,24.6210589372084,24.629171312476,24.4101371802504,24.4101371802504,131650.714466285,0.0,1.0
2013-04-11,30.57,30.62,30.34,30.34,224400,24.7995311930959,24.8400930694339,24.6129465619407,24.6129465619407,276614.422530285,0.0,1.0
2013-04-12,30.56,30.61,30.412,30.54,86600,24.7914188178283,24.8319806941663,24.6713556638676,24.775194067293,106750.48570019,0.0,1.0
2013-04-15,30.0,30.47,30.0,30.47,212000,24.3371258028419,24.7184074404197,24.3371258028419,24.7184074404197,261329.133584761,0.0,1.0
2013-04-16,30.6,30.6,30.1499,30.2899,154800,24.8238683188987,24.8238683188987,24.4587303081034,24.57230356185,190819.574900571,0.0,1.0
2013-04-17,30.29,30.57,30.13,30.57,96500,24.5723846856027,24.7995311930959,24.4425866813209,24.7995311930959,118954.063164761,0.0,1.0
2013-04-18,30.31,30.4199,30.231,30.33,119200,24.5886094361379,24.677764440329,24.5245216715238,24.6048341866731,146936.003411809,0.0,1.0
2013-04-19,30.73,30.7998,30.4013,30.44,74800,24.9293291973777,24.9859535767456,24.6626754223312,24.6940703146169,92204.8075100949,0.0,1.0
2013-04-22,30.83,30.8999,30.53,30.75,214800,25.0104529500538,25.0671584531745,24.7670816920254,24.9455539479129,264780.650443428,0.0,1.0
2013-04-23,31.08,31.08,30.84,30.91,150200,25.2132623317442,25.2132623317442,25.0185653253215,25.0753519521947,185149.225775618,0.0,1.0
2013-04-24,30.85,31.19,30.84,31.07,79700,25.0266777005891,25.3024984596879,25.0185653253215,25.2051499564766,98244.9620127614,0.0,1.0
2013-04-25,30.7,30.94,30.554,30.94,272100,24.9049920715749,25.0996890779976,24.7865513926677,25.0996890779976,335413.477586855,0.0,1.0
2013-04-26,30.56,30.7499,30.52,30.7,72700,24.7914188178283,24.9454728241602,24.7589693167578,24.9049920715749,89616.1698660948,0.0,1.0
2013-04-29,30.67,30.72,30.571,30.66,188300,24.880654945772,24.9212168221101,24.8003424306226,24.8725425705044,232114.508745333,0.0,1.0
2013-04-30,30.68,30.71,30.504,30.69,229500,24.8887673210396,24.9131044468425,24.7459895163296,24.8968796963072,282901.113951428,0.0,1.0
2013-05-01,30.5,30.7291,30.481,30.69,103300,24.7427445662226,24.9285990836036,24.7273310532141,24.8968796963072,127336.318392952,0.0,1.0
2013-05-02,30.7899,30.83,30.45,30.71,117500,24.9779223252307,25.0104529500538,24.7021826898845,24.9131044468425,144840.439604761,0.0,1.0
2013-05-03,30.94,31.06,30.8902,30.94,114600,25.0996890779976,25.197037581209,25.0592894491649,25.0996890779976,141265.654286857,0.0,1.0
2013-05-06,30.6599,30.88,30.61,30.88,222500,24.8724614467517,25.0510148263919,24.8319806941663,25.0510148263919,274272.321804761,0.0,1.0
2013-05-07,30.8968,30.9,30.7,30.7,156300,25.0646436168415,25.0672395769271,24.9049920715749,24.9049920715749,192668.601789142,0.0,1.0
2013-05-08,30.93,30.93,30.8,30.88,117900,25.09157670273,25.09157670273,24.986115824251,25.0510148263919,145333.513441714,0.0,1.0
2013-05-09,31.15,31.29,31.11,31.11,105900,25.2700489586175,25.3836222123641,25.237599457547,25.237599457547,130541.298333142,0.0,1.0
2013-05-10,31.3,31.31,31.1202,31.21,116100,25.3917345876317,25.3998469628993,25.24587408032,25.3187232102232,143114.681175428,0.0,1.0
2013-05-13,31.4,31.4,31.21,31.22,248500,25.4728583403078,25.4728583403078,25.3187232102232,25.3268355854908,306322.121206666,0.0,1.0
2013-05-14,31.95,31.97,31.4,31.4,106100,25.9190389800266,25.9352637305618,25.4728583403078,25.4728583403078,130787.835251619,0.0,1.0
2013-05-15,32.22,32.22,31.83,31.95,197300,26.1380731122522,26.1380731122522,25.8216904768152,25.9190389800266,243208.670076761,0.0,1.0
2013-05-16,32.02,32.3098,31.9682,32.23,116300,25.9758256068999,26.2109222421554,25.9338035030137,26.1461854875198,143361.218093904,0.0,1.0
2013-05-17,32.09,32.12,31.906,32.07,185100,26.0326122337732,26.056949359576,25.8833445288491,26.016387483238,228169.918049714,0.0,1.0
2013-05-20,31.71,32.1396,31.689,32.11,128000,25.7243419736039,26.0728496151006,25.7073059855419,26.0488369843084,157783.627824761,0.0,1.0
2013-05-21,31.79,31.83,31.5265,31.71,182800,25.7892409757448,25.8216904768152,25.5754798874431,25.7243419736039,225334.743487237,0.0,1.0
2013-05-22,31.52,32.07,31.44,31.77,115100,25.5702068435192,26.016387483238,25.5053078413783,25.7730162252095,141881.996583047,0.0,1.0
2013-05-23,31.36,31.44,31.05,31.27,137700,25.4404088392374,25.5053078413783,25.1889252059413,25.3673974618288,169740.668370856,0.0,1.0
2013-05-24,31.41,31.4124,30.95,31.03,193900,25.4809707155754,25.4829176856397,25.1078014532652,25.1727004554061,239017.542462666,0.0,1.0
2013-05-28,31.585,31.86,31.451,31.7664,151200,25.6229372827587,25.8460276026181,25.5142314541727,25.7700957701132,186381.910367999,0.0,1.0
2013-05-29,31.55,31.83,31.3855,31.76,195400,25.594543969322,25.8216904768152,25.4610953961698,25.7649038499419,240866.569351238,0.0,1.0
2013-05-30,31.4,31.5846,31.3799,31.51,130400,25.4728583403078,25.622612787748,25.4565524660199,25.5620944682516,160742.070846476,0.0,1.0
2013-05-31,30.9,31.34,30.9,31.33,225600,25.0672395769271,25.4241840887021,25.0672395769271,25.4160717134345,278093.644041142,0.0,1.0
2013-06-03,30.93,30.9585,30.4542,30.955,590200,25.09157670273,25.1146969722427,24.7055898874969,25.111857640899,727530.446423235,0.0,1.0
2013-06-04,31.01,31.1538,30.81,30.94,112000,25.1564757048709,25.2731316612192,24.9942281995186,25.0996890779976,138060.674346666,0.0,1.0
2013-06-05,30.6,30.93,30.6,30.92,80800,24.8238683188987,25.09157670273,24.8238683188987,25.0834643274624,99600.9150643807,0.0,1.0
2013-06-06,30.72,30.72,30.45,30.55,134300,24.9212168221101,24.9212168221101,24.7021826898845,24.7833064425606,165549.540756761,0.0,1.0
2013-06-07,31.1801,31.21,30.82,30.85,273500,25.294467208173,25.3187232102232,25.0023405747862,25.0266777005891,337139.236016189,0.0,1.0
2013-06-10,31.27,31.33,31.08,31.25,129700,25.3673974618288,25.4160717134345,25.2132623317442,25.3511727112936,159879.191631809,0.0,1.0
2013-06-11,31.22,31.4,30.87,30.87,159200,25.3268355854908,25.4728583403078,25.0429024511243,25.0429024511243,196243.387107047,0.0,1.0
2013-06-12,31.12,31.39,31.1099,31.39,257600,25.2457118328146,25.4647459650402,25.2375183337943,25.4647459650402,317539.550997333,0.0,1.0
2013-06-13,31.57,31.63,31.1318,31.33,297400,25.6107687198573,25.659442971463,25.2552844356304,25.4160717134345,366600.397774094,0.0,1.0
2013-06-14,31.56,31.7599,31.43,31.461,113500,25.6026563445897,25.7648227261893,25.4971954661107,25.5223438294403,139909.701235237,0.0,1.0
2013-06-17,31.829,31.97,31.67,31.67,261500,25.8208792392885,25.9352637305618,25.6918924725334,25.6918924725334,322347.020907618,0.0,1.0
2013-06-18,31.94,31.95,31.7001,31.88,130000,25.910926604759,25.9190389800266,25.7163107220889,25.8622523531533,160248.997009523,0.0,1.0
2013-06-19,31.54,32.14,31.54,31.99,126000,25.5864315940544,26.0731741101113,25.5864315940544,25.9514884810971,155318.25864,0.0,1.0
2013-06-20,30.61,31.46,30.548,31.46,190600,24.8319806941663,25.5215325919135,24.7816839675071,25.5215325919135,234949.683307809,0.0,1.0
2013-06-21,30.56,30.81,30.24,30.76,187700,24.8596438938289,25.0630113995048,24.5993334865637,25.0223378983697,230739.910213433,0.0841,1.0
2013-06-24,30.32,30.61,30.1,30.24,398900,24.66441108838,24.9003173949641,24.4854476833851,24.5993334865637,490368.408013524,0.0,1.0
2013-06-25,30.44,30.58,30.3057,30.48,119200,24.7620274911044,24.875913294283,24.6527784670553,24.7945662920126,146532.750652324,0.0,1.0
2013-06-26,30.758,30.8452,30.62,30.62,293700,25.0207109583242,25.091645544304,24.9084520951911,24.9084520951911,361045.879753252,0.0,1.0
2013-06-27,30.86,31.174,30.83,30.89,208200,25.10368490064,25.359114487769,25.0792807999589,25.1280890013212,255940.593001795,0.0,1.0
2013-06-28,30.86,31.04,30.7268,30.84,176100,25.10368490064,25.2501095047267,24.9953306936159,25.087415500186,216480.011660019,0.0,1.0
2013-07-01,31.14,31.31,30.99,31.03,1857800,25.3314565069971,25.4697464108568,25.2094360035915,25.2419748044997,2283796.51142523,0.0,1.0
2013-07-02,31.17,31.3288,31.06,31.15,185600,25.3558606076782,25.4850396472836,25.2663789051808,25.3395912072241,228158.376854626,0.0,1.0
2013-07-03,30.98,31.09,30.9001,31.0582,138700,25.2013013033645,25.2907830058619,25.1363050485505,25.2649146591399,170504.131841253,0.0,1.0
2013-07-05,31.23,31.26,30.9,31.26,87500,25.4046688090405,25.4290729097216,25.1362237015482,25.4290729097216,107563.889950322,0.0,1.0
2013-07-08,31.47,31.52,31.3156,31.41,138000,25.5999016144894,25.6405751156246,25.4743018429839,25.5510934131271,169643.62072165,0.0,1.0
2013-07-09,31.8,31.862,31.61,31.68,170800,25.8683467219816,25.9187818633893,25.7137874176679,25.7707303192572,209964.713183028,0.0,1.0
2013-07-10,31.78,31.86,31.67,31.8,231100,25.8520773215276,25.9171549233439,25.7625956190301,25.8683467219816,284091.599628792,0.0,1.0
2013-07-11,32.25,32.26,32.0487,32.22,144200,26.2344082321984,26.2425429324254,26.0706567166281,26.2100041315172,177265.29063813,0.0,1.0
2013-07-12,32.2,32.3,32.09,32.3,144200,26.1937347310632,26.2750817333335,26.1042530285657,26.2750817333335,177265.29063813,0.0,1.0
2013-07-15,32.33,32.33,32.1001,32.22,551000,26.2994858340147,26.2994858340147,26.112469075795,26.2100041315172,677345.181287168,0.0,1.0
2013-07-16,32.24,32.36,32.16,32.32,156700,26.2262735319713,26.3238899346958,26.161195930155,26.2913511337876,192631.560631034,0.0,1.0
2013-07-17,32.305,32.376,32.2201,32.27,270300,26.2791490834471,26.336905455059,26.2100854785195,26.2506776326524,332280.222326537,0.0,1.0
2013-07-18,32.6,32.72,32.31,32.39,180200,26.5191227401447,26.6167391428692,26.2832164335606,26.3482940353769,221520.148217691,0.0,1.0
2013-07-19,32.74,32.74,32.53,32.6922,101000,26.6330085433232,26.6330085433232,26.4621798385554,26.594124676238,124159.461542657,0.0,1.0
2013-07-22,32.88,32.89,32.606,32.8,487800,26.7468943465018,26.7550290467288,26.5240035602809,26.6818167446855,599653.32020305,0.0,1.0
2013-07-23,32.82,32.99,32.734,32.99,205300,26.6980861451395,26.8363760489992,26.628127723187,26.8363760489992,252375.618363441,0.0,1.0
2013-07-24,32.59,33.14,32.51,33.14,115400,26.5109880399177,26.9583965524048,26.4459104381013,26.9583965524048,141861.404574481,0.0,1.0
2013-07-25,32.83,32.86,32.48,32.55,100100,26.7062208453666,26.7306249460477,26.4215063374202,26.4784492390095,123053.090103168,0.0,1.0
2013-07-26,33.01,33.01,32.61,32.85,84000,26.8526454494533,26.8526454494533,26.5272574403717,26.7224902458207,103261.334352309,0.0,1.0
2013-07-29,33.11,33.1355,32.93,33.05,157300,26.9339924517236,26.9547359373026,26.787567847637,26.8851842503614,193369.141590693,0.0,1.0
2013-07-30,32.93,33.44,32.93,33.29,151100,26.787567847637,27.2024375592159,26.787567847637,27.0804170558103,185747.471674213,0.0,1.0
2013-07-31,33.23,33.37,32.89,33.01,150000,27.0316088544481,27.1454946576266,26.7550290467288,26.8526454494533,184395.239914837,0.0,1.0
2013-08-01,33.72,33.76,33.52,33.54,888900,27.430209165573,27.4627479664811,27.2675151610322,27.2837845614863,1092726.19173533,0.0,1.0
2013-08-02,33.66,33.75,33.41,33.64,281800,27.3814009642107,27.4546132662541,27.1780334585348,27.3651315637567,346417.190720008,0.0,1.0
2013-08-05,33.85,33.9,33.621,33.75,171800,27.5359602685245,27.5766337696597,27.3496756333253,27.4546132662541,211194.01478246,0.0,1.0
2013-08-06,33.85,33.94,33.7498,33.84,115700,27.5359602685245,27.6091725705678,27.4544505722496,27.5278255682974,142230.195054311,0.0,1.0
2013-08-07,33.54,33.74,33.51,33.74,92800,27.2837845614863,27.4464785660271,27.2593804608052,27.4464785660271,114079.188427313,0.0,1.0
2013-08-08,33.73,33.85,33.556,33.85,150000,27.4383438658,27.5359602685245,27.2968000818495,27.5359602685245,184395.239914837,0.0,1.0
2013-08-09,33.69,33.79,33.611,33.6859,82100,27.4058050648919,27.4871520671622,27.3415409330983,27.4024698377988,100925.661313388,0.0,1.0
2013-08-12,33.7,33.7,33.43,33.61,111000,27.4139397651189,27.4139397651189,27.1943028589889,27.3407274630756,136452.47753698,0.0,1.0
2013-08-13,33.71,33.84,33.5601,33.84,86700,27.4220744653459,27.5278255682974,27.3001353089426,27.5278255682974,106580.448670776,0.0,1.0
2013-08-14,33.52,33.7,33.513,33.7,110800,27.2675151610322,27.4139397651189,27.2618208708733,27.4139397651189,136206.617217093,0.0,1.0
2013-08-15,32.95,33.23,32.9,33.23,217900,26.803837248091,27.0316088544481,26.7631637469558,27.0316088544481,267864.818516287,0.0,1.0
2013-08-16,32.87,32.9698,32.8213,32.95,126600,26.7387596462747,26.8199439545406,26.699143656169,26.803837248091,155629.582488123,0.0,1.0
2013-08-19,32.8,32.96,32.791,32.89,170100,26.6818167446855,26.8119719483181,26.6744955144811,26.7550290467288,209104.202063425,0.0,1.0
2013-08-20,32.99,33.1676,32.85,32.88,127200,26.8363760489992,26.9808483250314,26.7224902458207,26.7468943465018,156367.163447782,0.0,1.0
2013-08-21,32.72,33.0314,32.63,33.02,192000,26.6167391428692,26.8700537079391,26.5435268408258,26.8607801496803,236025.907090991,0.0,1.0
2013-08-22,32.88,32.9,32.7349,32.88,99800,26.7468943465018,26.7631637469558,26.6288598462074,26.7468943465018,122684.299623338,0.0,1.0
2013-08-23,33.08,33.1,32.829,33.0,137600,26.9095883510425,26.9258577514966,26.7054073753439,26.8445107492262,169151.900081878,0.0,1.0
2013-08-26,32.62,33.1,32.58,33.1,2959000,26.5353921405988,26.9258577514966,26.5028533396906,26.9258577514966,3637503.43272002,0.0,1.0
2013-08-27,32.2499,32.4441,32.22,32.36,399000,26.2343268851961,26.3923027636052,26.2100041315172,26.3238899346958,490491.338173467,0.0,1.0
2013-08-28,32.05,32.25,32.05,32.25,321800,26.0717142276576,26.2344082321984,26.0717142276576,26.2344082321984,395589.254697298,0.0,1.0
2013-08-29,32.18,32.3071,31.85,31.91,114700,26.1774653306091,26.2808573704947,25.9090202231168,25.9578284244791,141000.893454879,0.0,1.0
2013-08-30,32.17,32.25,32.03,32.25,175500,26.169330630382,26.2344082321984,26.0554448272035,26.2344082321984,215742.43070036,0.0,1.0
2013-09-03,32.0262,32.59,31.93,32.46,425500,26.0523536411172,26.5109880399177,25.9740978249331,26.4052369369662,523067.830558423,0.0,1.0
2013-09-04,32.45,32.4899,31.948,32.13,156700,26.3971022367391,26.429559690645,25.9887402853418,26.1367918294739,192631.560631034,0.0,1.0
2013-09-05,32.49,32.59,32.4,32.59,78900,26.4296410376473,26.5109880399177,26.3564287356039,26.5109880399177,96991.8961952043,0.0,1.0
2013-09-06,32.43,32.66,32.12,32.66,76800,26.380832836285,26.5679309415069,26.1286571292469,26.5679309415069,94410.3628363969,0.0,1.0
2013-09-09,32.71,32.75,32.43,32.48,265900,26.6086044426421,26.6411432435503,26.380832836285,26.4215063374202,326871.295289035,0.0,1.0
2013-09-10,32.73,32.94,32.56,32.94,192300,26.6248738430962,26.795702547864,26.4865839392365,26.795702547864,236394.697570821,0.0,1.0
2013-09-11,32.8,32.8,32.606,32.61,162800,26.6818167446855,26.6818167446855,26.5240035602809,26.5272574403717,200130.30038757,0.0,1.0
2013-09-12,32.87,32.94,32.687,32.79,598400,26.7387596462747,26.795702547864,26.5898946321199,26.6736820444584,735614.077100259,0.0,1.0
2013-09-13,33.17,33.2,32.98,33.01,135300,26.9828006530859,27.007204753767,26.8282413487721,26.8526454494533,166324.506403183,0.0,1.0
2013-09-16,33.5,33.5994,33.46,33.48,120800,27.2512457605781,27.3321046808349,27.21870695967,27.2349763601241,148499.633211416,0.0,1.0
2013-09-17,33.91,33.93,33.62,33.62,92500,27.5847684698867,27.6010378703408,27.3488621633026,27.3488621633026,113710.397947483,0.0,1.0
2013-09-18,34.18,34.19,33.63,33.96,144800,27.8044053760167,27.8125400762438,27.3569968635296,27.6254419710219,178002.87159779,0.0,1.0
2013-09-19,33.96,34.449,33.91,34.24,178400,27.6254419710219,28.0232288121241,27.5847684698867,27.853213577379,219307.405338713,0.0,1.0
2013-09-20,33.58,33.86,33.5,33.85,119200,27.3978330586694,27.6262843170502,27.3325612705606,27.6181253435366,146096.809606387,0.1002,1.0
2013-09-23,33.3,33.47,33.14,33.47,98800,27.1693818002886,27.3080843500198,27.038838224071,27.3080843500198,121093.66433818,0.0,1.0
2013-09-24,33.268,33.51,33.1952,33.28,110100,27.143273085045,27.3407202440742,27.083875757866,27.1530638532614,134943.445785766,0.0,1.0
2013-09-25,33.13,33.42,33.11,33.35,86500,27.0306792505574,27.2672894824518,27.0143613035302,27.2101766678566,106018.238514702,0.0,1.0
2013-09-26,33.23,33.38,33.121,33.27,112100,27.1122689856934,27.2346535883974,27.0233361743951,27.1449048797478,137394.73453755,0.0,1.0
2013-09-27,33.04,33.16,32.85,33.16,77100,26.957248488935,27.0551561710982,26.8022279921766,27.0551561710982,94497.1813813124,0.0,1.0
2013-09-30,32.89,33.0,32.6,32.84,197300,26.834863886231,26.9246125948806,26.5982536543366,26.794069018663,241819.635363592,0.0,1.0
2013-10-01,33.2,33.23,32.93,32.99,330700,27.0877920651526,27.1122689856934,26.8674997802854,26.916453621367,405320.595107653,0.0,1.0
2013-10-02,33.175,33.175,32.8365,33.12,102200,27.0673946313686,27.0673946313686,26.7912133779332,27.0225202770438,125260.855216214,0.0,1.0
2013-10-03,32.92,33.129,32.7,33.06,398000,26.8593408067718,27.029863353206,26.6798433894726,26.9735664359622,487806.461605218,0.0,1.0
2013-10-04,33.13,33.205,32.6,32.96,609600,27.0306792505574,27.0918715519094,26.5982536543366,26.8919767008262,747152.811544073,0.0,1.0
2013-10-07,32.89,33.0586,32.84,33.0,73800,26.834863886231,26.9724241796703,26.794069018663,26.9246125948806,90452.5549408671,0.0,1.0
2013-10-08,32.55,33.011,32.55,32.98,174500,26.5574587867685,26.9335874657455,26.5574587867685,26.9082946478534,213874.943593243,0.0,1.0
2013-10-09,32.57,32.68,32.4103,32.61,155400,26.5737767337958,26.6635254424454,26.4434779267836,26.6064126278502,190465.136013696,0.0,1.0
2013-10-10,33.2,33.2,32.924,33.1,205200,27.0877920651526,27.0877920651526,26.8626043961772,27.0062023300166,251502.225933143,0.0,1.0
2013-10-11,33.58,33.58,33.179,33.22,159900,27.3978330586694,27.3978330586694,27.070658220774,27.1041100121798,195980.535705212,0.0,1.0
2013-10-14,33.59,33.61,33.27,33.42,100100,27.405992032183,27.4223099792102,27.1449048797478,27.2672894824518,122687.00202684,0.0,1.0
2013-10-15,33.33,33.65,33.29,33.59,160400,27.1938587208294,27.4549458732646,27.161222826775,27.405992032183,196593.357893158,0.0,1.0
2013-10-16,33.77,33.78,33.29,33.47,204400,27.5528535554278,27.5610125289414,27.161222826775,27.3080843500198,250521.710432429,0.0,1.0
2013-10-17,34.02,34.039,33.59,33.69,234400,27.7568278932678,27.7723299429436,27.405992032183,27.487581767319,287291.041709204,0.0,1.0
2013-10-18,34.12,34.28,33.95,34.18,192400,27.8384176284038,27.9689612046214,27.6997150786726,27.8873714694854,235813.977921719,0.0,1.0
2013-10-21,33.99,34.67,33.83,34.2,175600,27.732350972727,28.2871611716518,27.6018073965094,27.9036894165126,215223.152406725,0.0,1.0
2013-10-22,34.4,34.43,34.09,34.13,132100,28.0668688867846,28.0913458073254,27.813940707863,27.8465766019174,161907.6220554,0.0,1.0
2013-10-23,34.54,34.56,34.3399,34.41,104900,28.181094515975,28.1974124630022,28.0178334559678,28.0750278602982,128570.095031124,0.0,1.0
2013-10-24,34.58,34.72,34.2776,34.72,103200,28.2137304100294,28.3279560392198,27.9670030509781,28.3279560392198,126486.499592107,0.0,1.0
2013-10-25,34.77,34.78,34.53,34.78,75700,28.3687509067878,28.3769098803014,28.1729355424614,28.3769098803014,92781.279255063,0.0,1.0
2013-10-28,35.06,35.19,34.82,34.82,4464000,28.6053611386822,28.711427794359,28.4095457743558,28.4095457743558,5471276.49398416,0.0,1.0
2013-10-29,35.28,35.2998,35.09,35.17,449600,28.7848585559814,28.8010133235383,28.629838059223,28.6951098473318,551049.711401272,0.0,1.0
2013-10-30,34.83,35.4,34.67,35.4,222700,28.4177047478694,28.8827662381446,28.2871611716518,28.8827662381446,272951.002511262,0.0,1.0
2013-10-31,34.68,34.85,34.6,34.8,140200,28.2953201451654,28.4340226948966,28.2300483570566,28.3932278273286,171835.34150013,0.0,1.0
2013-11-01,34.65,34.87,34.48,34.87,207200,28.2708432246246,28.4503406419238,28.1321406748934,28.4503406419238,253953.514684928,0.0,1.0
2013-11-04,34.76,34.92,34.57,34.92,251300,28.3605919332742,28.4911355094918,28.2055714365158,28.4911355094918,308004.431661788,0.0,1.0
2013-11-05,34.92,35.0,34.62,34.79,254800,28.4911355094918,28.5564072976006,28.2463663040838,28.385068853815,312294.186977412,0.0,1.0
2013-11-06,34.95,35.12,34.8101,35.12,125100,28.5156124300326,28.6543149797638,28.4014683905773,28.6543149797638,153328.111424153,0.0,1.0
2013-11-07,34.08,34.79,34.01,34.79,200000,27.8057817343494,28.385068853815,27.7486689197542,28.385068853815,245128.875178502,0.0,1.0
2013-11-08,34.16,34.32,33.9101,34.08,474100,27.8710535224582,28.0015970986758,27.6671607743533,27.8057817343494,581077.998610639,0.0,1.0
2013-11-11,34.23,34.42,34.22,34.3,391200,27.9281663370534,28.0831868338118,27.9200073635398,27.9852791516486,479472.07984915,0.0,1.0
2013-11-12,34.48,34.5,34.155,34.23,195000,28.1321406748934,28.1484586219206,27.8669740357014,27.9281663370534,239000.653299039,0.0,1.0
2013-11-13,34.85,34.85,34.36,34.49,117500,28.4340226948966,28.4340226948966,28.0342329927302,28.140299648407,144013.21416737,0.0,1.0
2013-11-14,35.06,35.07,34.87,35.06,166400,28.6053611386822,28.6135201121958,28.4503406419238,28.6053611386822,203947.224148514,0.0,1.0
2013-11-15,35.18,35.182,35.0001,35.09,194500,28.7032688208454,28.7049006155481,28.5564888873357,28.629838059223,238387.831111093,0.0,1.0
2013-11-18,34.91,35.38,34.8201,35.38,155400,28.4829765359782,28.8664482911174,28.4096273640909,28.8664482911174,190465.136013696,0.0,1.0
2013-11-19,34.72,34.98,34.65,34.98,155600,28.3279560392198,28.5400893505734,28.2708432246246,28.5400893505734,190710.264888874,0.0,1.0
2013-11-20,34.66,34.8699,34.521,34.84,167400,28.2790021981382,28.4502590521887,28.1655924662991,28.425863721383,205172.868524406,0.0,1.0
2013-11-21,35.07,35.1699,34.81,34.81,143300,28.6135201121958,28.6950282575967,28.4013868008422,28.4013868008422,175634.839065397,0.0,1.0
2013-11-22,35.2458,35.25,34.86,35.03,175600,28.7569548665649,28.7603816354406,28.4421816684102,28.5808842181414,215223.152406725,0.0,1.0
2013-11-25,35.03,35.35,35.0,35.29,139100,28.5808842181414,28.8419713705766,28.5564072976006,28.793017529495,170487.132686648,0.0,1.0
2013-11-26,35.1,35.25,35.006,35.14,198300,28.6379970327366,28.7603816354406,28.5613026817088,28.670632926791,243045.279739485,0.0,1.0
2013-11-27,35.28,35.3099,34.9504,35.17,168400,28.7848585559814,28.8092538867871,28.5159387889731,28.6951098473318,206398.512900299,0.0,1.0
2013-11-29,35.16,35.3599,35.105,35.28,77800,28.6869508738182,28.8500487543551,28.6420765194934,28.7848585559814,95355.1324444373,0.0,1.0
2013-12-02,35.13,35.29,35.0101,35.23,174200,28.6624739532774,28.793017529495,28.5646478608493,28.7440636884134,213507.250280475,0.0,1.0
2013-12-03,35.43,35.44,35.1,35.18,160700,28.9072431586854,28.915402132199,28.6379970327366,28.7032688208454,196961.051205926,0.0,1.0
2013-12-04,35.39,35.52,35.11,35.52,107700,28.874607264631,28.9806739203078,28.6461560062502,28.9806739203078,132001.899283623,0.0,1.0
2013-12-05,35.04,35.3799,34.961,35.33,102400,28.589043191655,28.8663667013823,28.5245873008976,28.8256534235494,125505.984091393,0.0,1.0
2013-12-06,35.47,35.53,35.25,35.34,170600,28.9398790527398,28.9888328938214,28.7603816354406,28.833812397063,209094.930527262,0.0,1.0
2013-12-09,35.52,35.798,35.4703,35.71,108000,28.9806739203078,29.2074933839859,28.9401238219452,29.1356944170662,132369.592596391,0.0,1.0
2013-12-10,35.34,35.46,35.25,35.46,301000,28.833812397063,28.9317200792262,28.7603816354406,28.9317200792262,368918.957143646,0.0,1.0
2013-12-11,35.22,35.48,35.16,35.48,441900,28.7359047148998,28.9480380262534,28.6869508738182,28.9480380262534,541612.2497069,0.0,1.0
2013-12-12,34.87,35.32,34.78,35.32,129400,28.4503406419238,28.8174944500358,28.3769098803014,28.8174944500358,158598.382240491,0.0,1.0
2013-12-13,34.77,34.9799,34.691,34.97,193300,28.3687509067878,28.5400077608383,28.3042950160303,28.5319303770598,236917.057860022,0.0,1.0
2013-12-16,35.02,35.0891,34.83,34.93,153600,28.5727252446278,28.6291037516068,28.4177047478694,28.4992944830054,188258.97613709,0.0,1.0
2013-12-17,34.95,35.2,34.784,35.03,175800,28.5156124300326,28.7195867678726,28.3801734697068,28.5808842181414,215468.281281903,0.0,1.0
2013-12-18,35.41,35.43,34.5,34.9,198100,28.9774103309024,28.99377712578,28.2327211639687,28.560057061522,242075.496736825,0.106,1.0
2013-12-19,35.45,35.49,35.22,35.32,169800,29.0101439206577,29.042877510413,28.8219257795646,28.9037597539529,207493.282917279,0.0,1.0
2013-12-20,35.55,35.69,35.43,35.69,258500,29.091977895046,29.2065454591896,28.99377712578,29.2065454591896,315883.472521299,0.0,1.0
2013-12-23,35.4,35.69,35.334,35.69,120500,28.9692269334635,29.2065454591896,28.9152165103672,29.2065454591896,147249.355662733,0.0,1.0
2013-12-24,35.435,35.4976,35.3101,35.33,76500,28.9978688244994,29.0490968924665,28.8956581904884,28.9119431513917,93481.9560846399,0.0,1.0
2013-12-26,35.54,35.569,35.3901,35.49,78900,29.0837944976072,29.1075263501798,28.9611253699991,29.042877510413,96414.7233343538,0.0,1.0
2013-12-27,35.54,35.6487,35.46,35.59,82700,29.0837944976072,29.1727480277673,29.0183273180965,29.1247114848013,101058.271479735,0.0,1.0
2013-12-30,35.64,35.656,35.51,35.56,113700,29.1656284719955,29.1787219078976,29.0592443052907,29.1001612924848,138939.84845521,0.0,1.0
2013-12-31,35.66,35.73,35.5601,35.69,123400,29.1819952668731,29.239279048945,29.1002431264592,29.2065454591896,150793.116089471,0.0,1.0
2014-01-02,35.34,35.54,35.23,35.54,226500,28.9201265488305,29.0837944976072,28.8301091770034,29.0837944976072,276779.909191777,0.0,1.0
2014-01-03,35.22,35.3465,35.03,35.28,1059400,28.8219257795646,28.9254457571658,28.6664412282268,28.8710261641976,1294572.343478,0.0,1.0
2014-01-06,34.98,35.29,34.9632,35.23,536400,28.6255242410326,28.8792095616364,28.6117761333354,28.8301091770034,655473.480311121,0.0,1.0
2014-01-07,35.37,35.43,35.12,35.15,151100,28.944676741147,28.99377712578,28.7400918051762,28.7646419974927,184642.138096589,0.0,1.0
2014-01-08,35.39,35.4599,35.25,35.43,157100,28.9610435360247,29.0182454841221,28.8464759718811,28.99377712578,191974.056220874,0.0,1.0
2014-01-09,35.49,35.57,35.25,35.51,254300,29.042877510413,29.1083446899237,28.8464759718811,29.0592443052907,310751.129834299,0.0,1.0
2014-01-10,35.68,35.68,35.41,35.53,159400,29.1983620617508,29.1983620617508,28.9774103309024,29.0756111001683,194784.624835184,0.0,1.0
2014-01-13,35.43,35.8,35.3342,35.76,139000,28.99377712578,29.2965628310168,28.915380178316,29.2638292412615,169856.103212613,0.0,1.0
2014-01-14,35.86,35.86,35.4601,35.5,167900,29.3456632156498,29.3456632156498,29.0184091520709,29.0510609078518,205171.508844588,0.0,1.0
2014-01-15,35.8,35.87,35.73,35.85,163300,29.2965628310168,29.3538466130886,29.239279048945,29.3374798182109,199550.371615969,0.0,1.0
2014-01-16,35.57,35.66,35.5,35.66,184500,29.1083446899237,29.1819952668731,29.0510609078518,29.1819952668731,225456.482321778,0.0,1.0
2014-01-17,35.21,35.57,35.18,35.57,374000,28.8137423821257,29.1083446899237,28.7891921898092,29.1083446899237,457022.896413795,0.0,1.0
2014-01-21,35.4,35.54,35.22,35.53,186900,28.9692269334635,29.0837944976072,28.8219257795646,29.0756111001683,228389.249571493,0.0,1.0
2014-01-22,35.55,35.59,35.41,35.41,200200,29.091977895046,29.1247114848013,28.9774103309024,28.9774103309024,244641.668080325,0.0,1.0
2014-01-23,35.03,35.46,34.804,35.46,233900,28.6664412282268,29.0183273180965,28.4814964461092,29.0183273180965,285822.608211728,0.0,1.0
2014-01-24,34.28,34.94,34.28,34.94,289600,28.0526864203144,28.5927906512773,28.0526864203144,28.5927906512773,353887.248132179,0.0,1.0
2014-01-27,34.32,34.53,34.0901,34.49,244100,28.0854200100697,28.2572713562852,27.897283702951,28.2245377665299,298286.869023014,0.0,1.0
2014-01-28,34.61,34.616,34.39,34.41,219100,28.3227385357958,28.3276485742591,28.1427037921415,28.1590705870192,267737.210171825,0.0,1.0
2014-01-29,33.93,34.49,33.84,34.49,561700,27.7662675099553,28.2245377665299,27.6926169330058,28.2245377665299,686389.735068525,0.0,1.0
2014-01-30,34.1601,34.33,34.0201,34.12,461000,27.9545674850228,28.0936034075086,27.8399999208792,27.9217520612931,563335.709215934,0.0,1.0
2014-01-31,34.19,34.436,33.59,33.86,129200,27.9790358433649,28.1803474203602,27.488031997035,27.7089837278835,157880.636942947,0.0,1.0
2014-02-03,33.33,34.25,33.26,34.25,2464400,27.2752636636254,28.0281362279979,27.2179798815536,28.0281362279979,3011463.17091485,0.0,1.0
2014-02-04,33.45,33.58,33.39,33.47,685100,27.3734644328914,27.4798485995962,27.3243640482584,27.389831227769,837182.851157996,0.0,1.0
2014-02-05,33.4,33.48,33.08,33.4,561700,27.3325474456972,27.3980146252079,27.0706787276546,27.3325474456972,686389.735068525,0.0,1.0
2014-02-06,34.1,34.13,33.64,33.64,149300,27.9053852664154,27.9299354587319,27.5289489842292,27.5289489842292,182442.562659304,0.0,1.0
2014-02-07,34.3,34.4092,34.13,34.19,451100,28.0690532151921,28.1584159152241,27.9299354587319,27.9790358433649,551238.044310862,0.0,1.0
2014-02-10,34.53,34.57,34.25,34.33,161000,28.2572713562852,28.2900049460405,28.0281362279979,28.0936034075086,196739.80300166,0.0,1.0
2014-02-11,34.8201,34.836,34.32,34.47,252300,28.4946717159857,28.5076833179134,28.0854200100697,28.2081709716522,308307.157126204,0.0,1.0
2014-02-12,34.78,34.93,34.63,34.84,179800,28.461856292256,28.5846072538384,28.3391053306735,28.510956676889,219713.146457754,0.0,1.0
2014-02-13,35.21,35.24,34.6,34.6,143400,28.8137423821257,28.8382925744422,28.314555138357,28.314555138357,175232.843170423,0.0,1.0
2014-02-14,35.26,35.32,34.99,35.0,143700,28.8546593693199,28.9037597539529,28.6337076384714,28.6418910359103,175599.439076637,0.0,1.0
2014-02-18,35.41,35.43,35.1964,35.29,167900,28.9774103309024,28.99377712578,28.8026129616089,28.8792095616364,205171.508844588,0.0,1.0
2014-02-19,35.39,35.5,35.23,35.45,180900,28.9610435360247,29.0510609078518,28.8301091770034,29.0101439206577,221057.331447207,0.0,1.0
2014-02-20,35.88,35.9355,35.44,35.44,264600,29.3620300105274,29.407447866313,29.0019605232189,29.0019605232189,323337.58928099,0.0,1.0
2014-02-21,36.03,36.06,35.82,35.95,111900,29.4847809721099,29.5093311644264,29.3129296258945,29.4193137925993,136740.273017924,0.0,1.0
2014-02-24,36.18,36.37,36.03,36.03,109000,29.6075319336924,29.7630164850302,29.4847809721099,29.4847809721099,133196.512591186,0.0,1.0
2014-02-25,36.22,36.4399,36.13,36.2,186000,29.6402655234477,29.8202184331276,29.5666149464982,29.6238987285701,227289.46185285,0.0,1.0
2014-02-26,36.06,36.322,36.0,36.2,205000,29.5093311644264,29.7237361773238,29.4602307797934,29.6238987285701,250507.202579754,0.0,1.0
2014-02-27,36.1,36.1578,35.96,36.13,171500,29.5420647541817,29.5893647913782,29.4274971900381,29.5666149464982,209570.65971916,0.0,1.0
2014-02-28,36.32,36.57,36.11,36.11,249700,29.722099497836,29.9266844338068,29.5502481516206,29.5502481516206,305129.992605681,0.0,1.0
2014-03-03,36.26,36.36,35.95,36.02,436800,29.672999113203,29.7548330875914,29.4193137925993,29.4765975746711,533763.639447983,0.0,1.0
2014-03-04,36.84,36.84,36.49,36.49,213800,30.1476361646553,30.1476361646553,29.8612172542962,29.8612172542962,261260.682495372,0.0,1.0
2014-03-05,36.85,36.9299,36.7,36.9,117200,30.1558195620941,30.2212049076304,30.0330686005116,30.1967365492883,143216.800694376,0.0,1.0
2014-03-06,36.78,36.99,36.72,36.95,339700,30.0985357800223,30.2703871262377,30.0494353953893,30.2376535364824,415108.764469962,0.0,1.0
2014-03-07,36.79,36.84,36.6263,36.84,105500,30.1067191774611,30.1476361646553,29.9727569613874,30.1476361646553,128919.56035202,0.0,1.0
2014-03-10,36.82,36.8899,36.714,36.82,170400,30.1312693697776,30.188471317875,30.044525356926,30.1312693697776,208226.474729707,0.0,1.0
2014-03-11,36.67,36.89,36.6099,36.84,106200,30.0085184081951,30.1885531518494,29.9593361895878,30.1476361646553,129774.950799853,0.0,1.0
2014-03-12,36.68,36.86,36.5,36.63,552600,30.016701805634,30.1640029595329,29.869400651735,29.9757848184398,675269.659246691,0.0,1.0
2014-03-13,36.29,36.7899,36.23,36.78,149900,29.6975493055195,30.1066373434867,29.6484489208865,30.0985357800223,183175.754471732,0.0,1.0
2014-03-14,36.51,36.71,36.2803,36.35,140900,29.8775840491738,30.0412519979505,29.6896114100039,29.7466496901525,172177.877285304,0.0,1.0
2014-03-17,36.59,36.75,36.5012,36.67,189900,29.9430512286845,30.0739855877058,29.8703826594277,30.0085184081951,232055.208633635,0.0,1.0
2014-03-18,36.76,36.8,36.6101,36.71,149800,30.0821689851446,30.1149025748999,29.9594998575365,30.0412519979505,183053.555836327,0.0,1.0
2014-03-19,36.41,36.77,36.2101,36.73,173900,29.7957500747855,30.0903523825834,29.6321639599833,30.0576187928281,212503.426968874,0.0,1.0
2014-03-20,36.58,36.59,36.23,36.33,115300,29.9348678312456,29.9430512286845,29.6484489208865,29.7302828952749,140895.026621686,0.0,1.0
2014-03-21,36.52,36.84,36.495,36.66,196300,29.8857674466127,30.1476361646553,29.8653089530156,30.0003350107563,239875.921299539,0.0,1.0
2014-03-24,36.29,36.8,36.201,36.73,126600,29.6975493055195,30.1149025748999,29.6247170683139,30.0576187928281,154703.472422424,0.0,1.0
2014-03-25,36.34,36.5304,36.221,36.52,201000,29.8186635876142,29.9748956610067,29.7210185417439,29.9663619763256,244958.664178163,0.098,1.0
2014-03-26,36.31,36.5199,36.29,36.45,134600,29.7940471894957,29.9662799216652,29.7776362574166,29.908923714049,164036.996011844,0.0,1.0
2014-03-27,36.2,36.34,36.13,36.3,113200,29.703787063061,29.8186635876142,29.6463488007843,29.7858417234562,137956.819825711,0.0,1.0
2014-03-28,36.4968,36.55,36.29,36.29,74200,29.9473252951139,29.9909783744441,29.7776362574166,29.7776362574166,90427.5267762172,0.0,1.0
2014-03-31,36.88,36.9,36.622,36.67,223800,30.2617587537483,30.2781696858273,30.0500577299287,30.0894439669184,272745.02011479,0.0,1.0
2014-04-01,36.91,36.98,36.72,36.98,169500,30.2863751518668,30.3438134141435,30.130471297116,30.3438134141435,206569.619792033,0.0,1.0
2014-04-02,36.99,37.0292,36.7904,36.96,243500,30.352018880183,30.3841843070579,30.1882377780342,30.3274024820644,296753.406603894,0.0,1.0
2014-04-03,37.01,37.03,36.825,36.98,129800,30.368429812262,30.3848407443411,30.2166286905309,30.3438134141435,158187.236867291,0.0,1.0
2014-04-04,36.56,37.13,36.53,37.04,136100,29.9991838404837,30.4668954047363,29.9745674423651,30.3930462103806,165865.045744517,0.0,1.0
2014-04-07,36.31,36.6499,36.31,36.53,87500,29.7940471894957,30.0729509801789,29.7940471894957,29.9745674423651,106636.234405916,0.0,1.0
2014-04-08,36.27,36.4026,36.1299,36.33,119700,29.7612253253376,29.8700298050216,29.6462667461239,29.8104581215747,145878.368667294,0.0,1.0
2014-04-09,36.55,36.5502,36.25,36.32,73300,29.9909783744441,29.9911424837649,29.7448143932586,29.8022526555352,89330.6969366136,0.0,1.0
2014-04-10,35.9699,36.6852,35.87,36.59,176100,29.5149792894916,30.1019162752985,29.4330066837568,30.0238002386022,214613.038615793,0.0,1.0
2014-04-11,35.63,36.0201,35.6,35.79,180400,29.2360754988083,29.55617072901,29.2114591006898,29.3673629554407,219853.447849456,0.0,1.0
2014-04-14,35.88,36.01,35.64,35.79,85700,29.4412121497963,29.5478832083101,29.2442809648479,29.3673629554407,104442.574726709,0.0,1.0
2014-04-15,35.88,36.0199,35.43,35.83,155200,29.4412121497963,29.5560066196892,29.071966178018,29.4001848195987,189142.212340552,0.0,1.0
2014-04-16,36.39,36.39,36.12,36.17,108400,29.8596909178118,29.8596909178118,29.6381433347448,29.6791706649424,132107.060681158,0.0,1.0
2014-04-17,36.5,36.5,36.2624,36.36,186500,29.9499510442465,29.9499510442465,29.7549891711476,29.8350745196933,227287.516762325,0.0,1.0
2014-04-21,36.5,36.53,36.42,36.53,78100,29.9499510442465,29.9745674423651,29.8843073159304,29.9745674423651,95180.4560811668,0.0,1.0
2014-04-22,36.59,36.65,36.49,36.54,137900,30.0238002386022,30.0730330348393,29.941745578207,29.9827729084046,168058.705423725,0.0,1.0
2014-04-23,36.5,36.72,36.5,36.56,136700,29.9499510442465,30.130471297116,29.9499510442465,29.9991838404837,166596.265637586,0.0,1.0
2014-04-24,36.46,36.68,36.32,36.55,157600,29.9171291800885,30.0976494329579,29.8022526555352,29.9909783744441,192067.091912828,0.0,1.0
2014-04-25,36.29,36.66,36.17,36.4,107100,29.7776362574166,30.0812385008789,29.6791706649424,29.8678963838514,130522.750912842,0.0,1.0
2014-04-28,36.5,36.6475,36.26,36.38,97000,29.9499510442465,30.0709816683295,29.7530198592981,29.8514854517723,118213.882712845,0.0,1.0
2014-04-29,36.41,36.64,36.3967,36.58,217900,29.8761018498909,30.0648275687998,29.8651885800583,30.0155947725627,265554.691166276,0.0,1.0
2014-04-30,36.8065,36.82,36.45,36.52,136600,30.2014485783578,30.2125259575112,29.908923714049,29.9663619763256,166474.395655408,0.0,1.0
2014-05-01,36.79,36.86,36.63,36.86,184100,30.1879095593926,30.2453478216693,30.0566221027603,30.2453478216693,224362.637190049,0.0,1.0
2014-05-02,36.88,36.94,36.7199,36.79,137400,30.2617587537483,30.3109915499854,30.1303892424556,30.1879095593926,167449.355512833,0.0,1.0
2014-05-05,36.89,36.92,36.5375,36.74,119900,30.2699642197878,30.2945806179064,29.9807215418947,30.146882229195,146122.10863165,0.0,1.0
2014-05-06,36.65,36.91,36.62,36.86,187900,30.0730330348393,30.2863751518668,30.0484166367208,30.2453478216693,228993.69651282,0.0,1.0
2014-05-07,36.98,37.01,36.61,36.75,246600,30.3438134141435,30.368429812262,30.0402111706813,30.1550876952345,300531.376051417,0.0,1.0
2014-05-08,37.2,37.54,36.97,36.97,243100,30.5243336670129,30.8033195123566,30.335607948104,30.335607948104,296265.926675181,0.0,1.0
2014-05-09,37.5,37.5,37.12,37.14,181900,30.7704976481985,30.7704976481985,30.4586899386968,30.4751008707758,221681.497582128,0.0,1.0
2014-05-12,37.88,37.88,37.71,37.71,201600,31.0823053577003,31.0823053577003,30.9428124350284,30.9428124350284,245689.884071231,0.0,1.0
2014-05-13,38.14,38.245,37.989,37.99,236800,31.2956474747278,31.3818048681427,31.171744937531,31.172565484135,288588.117797954,0.0,1.0
2014-05-14,37.91,38.12,37.87,38.12,123800,31.1069217558188,31.2792365426487,31.0740998916607,31.2792365426487,150875.0379366,0.0,1.0
2014-05-15,37.728,37.89,37.5424,37.89,238900,30.9575822738996,31.0905108237398,30.8052888242061,31.0905108237398,291147.387423696,0.0,1.0
2014-05-16,38.05,38.05,37.73,37.76,45500,31.2217982803721,31.2217982803721,30.9592233671075,30.983839765226,55450.8418910766,0.0,1.0
2014-05-19,38.05,38.11,37.93,38.02,87000,31.2217982803721,31.2710310766092,31.1233326878979,31.1971818822535,106026.884495026,0.0,1.0
2014-05-20,37.87,38.05,37.7845,38.05,110800,31.0740998916607,31.2217982803721,31.0039431570228,31.2217982803721,135031.940253435,0.0,1.0
2014-05-21,38.09,38.09,37.82,38.09,183000,31.2546201445302,31.2546201445302,31.0330725614631,31.2546201445302,223022.067386088,0.0,1.0
2014-05-22,38.09,38.18,37.9199,38.18,267000,31.2546201445302,31.3284693388858,31.1150451671979,31.3284693388858,325392.852415768,0.0,1.0
2014-05-23,38.15,38.186,38.04,38.04,80400,31.3038529407673,31.3333926185096,31.2135928143326,31.2135928143326,97983.465671265,0.0,1.0
2014-05-27,38.54,38.62,38.33,38.4,197100,31.6238661163085,31.6895098446247,31.4515513294786,31.5089895917553,240205.734873214,0.0,1.0
2014-05-28,38.5,38.61,38.45,38.61,156200,31.5910442521505,31.6813043785852,31.5500169219529,31.6813043785852,190360.912162333,0.0,1.0
2014-05-29,39.14,39.16,38.82,38.82,166200,32.1161940786797,32.1326050107588,31.8536191654151,31.8536191654151,202547.910380153,0.0,1.0
2014-05-30,39.27,39.28,39.08,39.13,223400,32.2228651371935,32.231070603233,32.0669612824426,32.1079886126402,272257.540186077,0.0,1.0
2014-06-02,39.28,39.43,39.13,39.37,560100,32.231070603233,32.3541525938258,32.1079886126402,32.3049197975887,682593.770180044,0.0,1.0
2014-06-03,39.26,39.35,39.1866,39.35,140000,32.214659671154,32.2885088655096,32.1544315504239,32.2885088655096,170617.975049466,0.0,1.0
2014-06-04,39.43,39.44,39.18,39.2,217100,32.3541525938258,32.3623580598653,32.1490159428378,32.1654268749168,264579.731308851,0.0,1.0
2014-06-05,39.54,39.56,39.25,39.4,195800,32.4444127202605,32.4608236523395,32.2064542051144,32.3295361957072,238621.425104897,0.0,1.0
2014-06-06,39.77,39.77,39.52,39.56,124800,32.6331384391695,32.6331384391695,32.4280017881815,32.4608236523395,152093.737758381,0.0,1.0
2014-06-09,39.65,39.82,39.58,39.82,204400,32.5346728466952,32.6741657693671,32.4772345844186,32.6741657693671,249102.243572221,0.0,1.0
2014-06-10,39.62,39.68,39.486,39.59,321500,32.5100564485767,32.5592892448138,32.4001032036471,32.4854400504581,391811.992702882,0.0,1.0
2014-06-11,39.535,39.56,39.4,39.54,128900,32.4403099872407,32.4608236523395,32.3295361957072,32.4444127202605,157090.407027688,0.0,1.0
2014-06-12,39.42,39.605,39.32,39.5,154600,32.3459471277863,32.4977482495174,32.2638924673911,32.4115908561024,188410.992447482,0.0,1.0
2014-06-13,39.41,39.4398,39.24,39.43,116900,32.3377416617467,32.3621939505445,32.1982487390749,32.3541525938258,142466.009166305,0.0,1.0
2014-06-16,39.59,39.62,39.35,39.41,6715100,32.4854400504581,32.5100564485767,32.2885088655096,32.3377416617467,8183691.17324766,0.0,1.0
2014-06-17,39.83,39.86,39.5431,39.55,178500,32.6823712354066,32.7069876335251,32.4469564147328,32.4526181863,217537.91818807,0.0,1.0
2014-06-18,40.13,40.1399,39.76,39.91,955700,32.9285352165922,32.9366586279713,32.6249329731299,32.7480149637227,1164711.41967696,0.0,1.0
2014-06-19,40.26,40.29,40.135,40.21,258100,33.0352062751059,33.0598226732245,32.9326379496119,32.9941789449083,314546.424001909,0.0,1.0
2014-06-20,40.33,40.39,40.274,40.35,179500,33.0926445373826,33.1418773336197,33.0466939275613,33.1090554694616,218756.618009851,0.0,1.0
2014-06-23,40.09,40.39,40.06,40.39,246200,32.8957133524341,33.1418773336197,32.8710969543155,33.1418773336197,300043.896122704,0.0,1.0
2014-06-24,39.62,39.85,39.58,39.85,247400,32.6913151933897,32.8810931463043,32.6583103320132,32.8810931463043,299834.617910447,0.2209,1.0
2014-06-25,39.61,39.63,39.456,39.52,242500,32.6830639780455,32.6995664087338,32.5559952617461,32.6088030399485,293896.098800661,0.0,1.0
2014-06-26,39.6,39.69,39.41,39.69,201700,32.6748127627014,32.7490737007985,32.5180396711632,32.7490737007985,244448.837641622,0.0,1.0
2014-06-27,39.83,39.83,39.54,39.54,103800,32.8645907156161,32.8645907156161,32.6253054706367,32.6253054706367,125799.649713438,0.0,1.0
2014-06-30,39.81,39.9678,39.71,39.75,374700,32.8480882849279,32.978292463058,32.7655761314867,32.7985809928632,454114.920497351,0.0,1.0
2014-07-01,39.96,40.11,39.821,39.9,415800,32.9718565150896,33.0956247452514,32.8571646218064,32.9223492230249,503925.764459031,0.0,1.0
2014-07-02,39.89,40.07,39.863,40.07,326200,32.9140980076808,33.0626198838749,32.8918197262517,33.0626198838749,395335.700737219,0.0,1.0
2014-07-03,40.0965,40.1601,39.97,39.97,155500,33.0844856045368,33.1369633341254,32.9801077304337,32.9801077304337,188457.086035063,0.0,1.0
2014-07-07,40.0,40.1,39.94,40.06,1250600,33.0048613764661,33.0873735299072,32.9553540844014,33.0543686685308,1515655.50993858,0.0,1.0
2014-07-08,39.67,40.02,39.65,39.92,171900,32.7325712701102,33.0213638071543,32.716068839422,32.9388516537132,208332.945912716,0.0,1.0
2014-07-09,39.73,39.89,39.71,39.8,226300,32.7820785621749,32.9140980076808,32.7655761314867,32.8398370695838,274262.627458102,0.0,1.0
2014-07-10,39.75,39.8499,39.3036,39.39,260600,32.7985809928632,32.8810106341509,32.4302467399018,32.501537240475,315832.261226607,0.0,1.0
2014-07-11,39.84,39.888,39.6254,39.83,124600,32.8728419309602,32.912447764612,32.6957708496755,32.8645907156161,151008.057363144,0.0,1.0
2014-07-14,39.95,40.05,39.9,40.05,172200,32.9636052997455,33.0461174531867,32.9223492230249,33.0461174531867,208696.528715356,0.0,1.0
2014-07-15,39.52,39.94,39.491,39.94,137800,32.6088030399485,32.9553540844014,32.5848745154506,32.9553540844014,167005.700679303,0.0,1.0
2014-07-16,39.32,39.67,39.29,39.6,226700,32.4437787330662,32.7325712701102,32.4190250870338,32.6748127627014,274747.404528288,0.0,1.0
2014-07-17,38.94,39.36,38.9301,39.26,154200,32.1302325499897,32.4767835944426,32.1220638467991,32.3942714410015,186881.560556957,0.0,1.0
2014-07-18,39.4,39.4333,39.0268,39.03,126000,32.5097884558191,32.537265002915,32.2018530991767,32.2044934880868,152704.777108797,0.0,1.0
2014-07-21,39.03,39.23,39.01,39.23,1018800,32.2044934880868,32.3695177949691,32.1879910573985,32.3695177949691,1234727.19776542,0.0,1.0
2014-07-22,39.67,39.68,39.09,39.14,170700,32.7325712701102,32.7408224854544,32.2540007801515,32.2952568568721,206878.614702156,0.0,1.0
2014-07-23,39.58,39.7,39.5401,39.7,114200,32.6583103320132,32.7573249161426,32.6253879827902,32.7573249161426,138403.853538291,0.0,1.0
2014-07-24,39.89,39.95,39.65,39.69,134200,32.9140980076808,32.9636052997455,32.716068839422,32.7490737007985,162642.707047624,0.0,1.0
2014-07-25,39.6,39.82,39.576,39.82,117800,32.6748127627014,32.856339500272,32.6550098458755,32.856339500272,142766.847169971,0.0,1.0
2014-07-28,39.34,39.7297,39.32,39.72,7402200,32.4602811637544,32.7818310257146,32.4437787330662,32.7738273468308,8971042.07233919,0.0,1.0
2014-07-29,38.85,39.36,38.85,39.32,405800,32.0559716118927,32.4767835944426,32.0559716118927,32.4437787330662,491806.337704364,0.0,1.0
2014-07-30,38.59,39.03,38.5451,38.95,189100,31.8414400129457,32.2044934880868,31.8043920560506,32.1384837653339,229178.359930742,0.0,1.0
2014-07-31,37.7,38.33,37.7,38.33,516400,31.1070818473193,31.6269084139986,31.1070818473193,31.6269084139986,625847.197610975,0.0,1.0
2014-08-01,38.0,38.118,37.61,37.61,545900,31.3546183076428,31.4519826487034,31.0328209092222,31.0328209092222,661599.50653724,0.0,1.0
2014-08-04,38.08,38.1535,37.8886,38.08,667200,31.4206280303957,31.481274463175,31.2626997687093,31.4206280303957,808608.153071345,0.0,1.0
2014-08-05,37.79,38.1899,37.644,37.97,295000,31.1813427854163,31.5113088870276,31.0608750413922,31.3298646616104,357523.08926266,0.0,1.0
2014-08-06,37.75,37.8976,37.18,37.37,503200,31.1483379240399,31.270125862519,30.6780186494252,30.8347917409634,609849.554294814,0.0,1.0
2014-08-07,37.73,38.0455,37.6182,38.01,125800,31.1318354933516,31.3921613374585,31.0395869058044,31.3628695229869,152462.388573704,0.0,1.0
2014-08-08,38.03,38.08,37.61,37.8,75100,31.3793719536751,31.4206280303957,31.0328209092222,31.1895940007604,91016.894927545,0.0,1.0
2014-08-11,38.57,38.63,38.19,38.19,8666800,31.8249375822574,31.8744448743221,31.511391399181,31.511391399181,10503664.7797343,0.0,1.0
2014-08-12,38.49,38.55,38.36,38.51,462800,31.7589278595045,31.8084351515692,31.651662060031,31.7754302901927,560887.070205963,0.0,1.0
2014-08-13,38.66,38.775,38.55,38.62,252500,31.8991985203545,31.9940874968118,31.8084351515692,31.866193658978,306015.525555327,0.0,1.0
2014-08-14,38.83,38.85,38.72,38.75,148700,32.0394691812044,32.0559716118927,31.9487058124192,31.9734594584515,180215.87584189,0.0,1.0
2014-08-15,38.88,39.11,38.62,38.94,310700,32.080725257925,32.2705032108397,31.866193658978,32.1302325499897,376550.589267487,0.0,1.0
2014-08-18,38.96,39.1199,38.91,39.08,1260800,32.146734980678,32.2786719140304,32.1054789039574,32.2457495648074,1528017.32522834,0.0,1.0
2014-08-19,39.13,39.2,39.0601,39.08,229700,32.2870056415279,32.3447641489368,32.2293296462726,32.2457495648074,278383.232554688,0.0,1.0
2014-08-20,39.18,39.22,39.05,39.1,349900,32.3282617182485,32.361266579625,32.220995918775,32.2622519954956,424058.742145779,0.0,1.0
2014-08-21,39.07,39.28,39.06,39.18,141600,32.2374983494632,32.4107738716897,32.2292471341191,32.3282617182485,171611.082846077,0.0,1.0
2014-08-22,39.12,39.25,39.02,39.16,203200,32.2787544261838,32.3860202256573,32.1962422727427,32.3117592875603,246266.751654822,0.0,1.0
2014-08-25,39.38,39.39,39.21,39.26,201300,32.4932860251309,32.501537240475,32.3530153642809,32.3942714410015,243964.060571435,0.0,1.0
2014-08-26,39.45,39.89,39.415,39.89,250300,32.5510445325397,32.9140980076808,32.5221652788353,32.9140980076808,303349.251669301,0.0,1.0
2014-08-27,39.38,39.39,39.2555,39.34,110700,32.4932860251309,32.501537240475,32.3905583940966,32.4602811637544,134162.054174157,0.0,1.0
2014-08-28,39.43,39.43,39.2165,39.26,154000,32.5345421018514,32.5345421018514,32.3583786542546,32.3942714410015,186639.172021863,0.0,1.0
2014-08-29,39.48,39.51,39.3427,39.46,196100,32.575798178572,32.6005518246044,32.4625089918973,32.5592957478838,237661.958659009,0.0,1.0
2014-09-02,39.58,39.72,39.42,39.48,481400,32.6583103320132,32.7738273468308,32.5262908865073,32.575798178572,583429.203969642,0.0,1.0
2014-09-03,39.45,39.89,39.415,39.89,185300,32.5510445325397,32.9140980076808,32.5221652788353,32.9140980076808,224572.977763969,0.0,1.0
2014-09-04,39.39,39.7032,39.33,39.53,195300,32.501537240475,32.7599653050527,32.4520299484103,32.6170542552926,236692.404518635,0.0,1.0
2014-09-05,39.68,39.69,39.276,39.64,171200,32.7408224854544,32.7490737007985,32.4074733855521,32.7078176240779,207484.586039889,0.0,1.0
2014-09-08,39.6,39.7692,39.51,39.7,124200,32.6748127627014,32.8144233263239,32.6005518246044,32.7573249161426,150523.280292957,0.0,1.0
2014-09-09,39.4,39.7,39.36,39.7,161400,32.5097884558191,32.7573249161426,32.4767835944426,32.7573249161426,195607.547820316,0.0,1.0
2014-09-10,39.62,39.64,39.29,39.4,171700,32.6913151933897,32.7078176240779,32.4190250870338,32.5097884558191,208090.557377622,0.0,1.0
2014-09-11,39.76,39.77,39.45,39.46,246700,32.8068322082073,32.8150834235514,32.5510445325397,32.5592957478838,298986.258037621,0.0,1.0
2014-09-12,39.52,39.84,39.4,39.71,153700,32.6088030399485,32.8728419309602,32.5097884558191,32.7655761314867,186275.589219223,0.0,1.0
2014-09-15,39.57,39.6,39.45,39.6,108000,32.6500591166691,32.6748127627014,32.5510445325397,32.6748127627014,130889.808950397,0.0,1.0
2014-09-16,39.98,40.01,39.51,39.51,150400,32.9883589457778,33.0131125918102,32.6005518246044,32.6005518246044,182276.178390183,0.0,1.0
2014-09-17,39.91,40.07,39.81,40.02,133500,32.930600438369,33.0626198838749,32.8480882849279,33.0213638071543,161794.347174797,0.0,1.0
2014-09-18,39.85,39.9,39.6868,39.85,214900,32.8810931463043,32.9223492230249,32.7464333118884,32.8810931463043,260446.480957782,0.0,1.0
2014-09-19,39.7,40.08,39.6602,39.97,145800,32.7573249161426,33.070871099219,32.724485079073,32.9801077304337,176701.242083037,0.0,1.0
2014-09-22,39.26,39.6,39.21,39.6,227137,32.3942714410015,32.6748127627014,32.3530153642809,32.6748127627014,275277.023477467,0.0,1.0
2014-09-23,38.9432,39.17,38.94,39.16,163374,32.2130747520447,32.4006794007064,32.2104277728748,32.3924075908007,197506.956593647,0.0972,1.0
2014-09-24,39.39,39.45,38.9819,39.0,410125,32.5826592186322,32.6322900780666,32.2450866563798,32.2600586323092,495810.475185585,0.0,1.0
2014-09-25,38.82,39.35,38.77,39.35,155693,32.1111660540062,32.5495719790094,32.0698070044776,32.5495719790094,188221.201616749,0.0,1.0
2014-09-26,38.97,39.0598,38.74,38.91,120360,32.235243202592,32.3095240555454,32.0449915747604,32.1856123431577,145506.245152909,0.0,1.0
2014-09-29,39.0,39.06,38.66,38.67,1261393,32.2600586323092,32.3096894917435,31.9788170955147,31.9870889054204,1524929.86949288,0.0,1.0
2014-09-30,39.07,39.17,38.8901,39.05,312624,32.3179613016492,32.4006794007064,32.1691514414453,32.3014176818378,377939.052714216,0.0,1.0
2014-10-01,38.66,38.97,38.574,38.97,462685,31.9788170955147,32.235243202592,31.9076795303255,32.235243202592,559351.587226435,0.0,1.0
2014-10-02,38.79,38.93,38.42,38.67,658434,32.086350624289,32.2021559629691,31.7802936577774,31.9870889054204,795997.499343725,0.0,1.0
2014-10-03,39.48,39.54,38.97,39.02,301470,32.6571055077837,32.706736367218,32.235243202592,32.2766022521206,364454.700284543,0.0,1.0
2014-10-06,39.36,39.58,39.1001,39.58,241165,32.5578437889151,32.7398236068409,32.3428594494654,32.7398236068409,291550.462049695,0.0,1.0
2014-10-07,39.06,39.45,39.04,39.27,134226,32.3096894917435,32.6322900780666,32.293145871932,32.4833974997636,162269.202907065,0.0,1.0
2014-10-08,39.62,39.63,38.9302,39.06,261027,32.7729108464638,32.7811826563695,32.2023213991672,32.3096894917435,315562.13570562,0.0,1.0
2014-10-09,39.12,39.6932,39.098,39.58,235955,32.3593203511778,32.8334604949737,32.3411223693852,32.7398236068409,285251.961407899,0.0,1.0
2014-10-10,38.85,39.41,38.85,39.09,316154,32.1359814837233,32.5992028384437,32.1359814837233,32.3345049214606,382206.558907219,0.0,1.0
2014-10-13,38.22,38.9299,38.19,38.84,1656164,31.614857459663,32.2020732448701,31.5900420299458,32.1277096738176,2002178.50612681,0.0,1.0
2014-10-14,38.36,38.61,38.24,38.38,405763,31.7306627983431,31.9374580459861,31.6314010794744,31.7472064181545,490537.143170321,0.0,1.0
2014-10-15,37.98,38.21,37.25,38.03,727149,31.4163340219257,31.6065856497572,30.8124918988081,31.4576930714543,879068.799075214,0.0,1.0
2014-10-16,37.418,37.82,37.31,37.43,383437,30.9514583052242,31.2839850634342,30.8621227582424,30.9613844771111,463546.677656165,0.0,1.0
2014-10-17,38.09,38.229,37.61,37.78,359606,31.5073239308886,31.6223020885781,31.110277055414,31.2508978238113,434736.779614964,0.0,1.0
2014-10-20,38.83,38.86,38.02,38.02,5770979,32.1194378639119,32.1442532936291,31.4494212615486,31.4494212615486,6976682.3292314,0.0,1.0
2014-10-21,39.38,39.41,38.88,38.96,550528,32.5743874087265,32.5992028384437,32.1607969134405,32.2269713926863,665547.20946777,0.0,1.0
2014-10-22,39.17,39.56,39.16,39.47,652939,32.4006794007064,32.7232799870295,32.3924075908007,32.648833697878,789354.455000792,0.0,1.0
2014-10-23,39.24,39.59,39.2,39.46,418025,32.4585820700464,32.7480954167467,32.4254948304236,32.6405618879723,505360.984795987,0.0,1.0
2014-10-24,39.5,39.52,39.214,39.29,296284,32.6736491275952,32.6901927474066,32.4370753642916,32.499941119575,358185.213849157,0.0,1.0
2014-10-27,39.53,39.69,39.42,39.43,351587,32.6984645573123,32.8308135158039,32.6074746483494,32.6157464582551,425042.407897773,0.0,1.0
2014-10-28,39.89,39.8998,39.63,39.65,373881,32.9962497139183,33.0043560876259,32.7811826563695,32.797726276181,451994.18780338,0.0,1.0
2014-10-29,39.89,40.03,39.56,39.93,307724,32.9962497139183,33.1120550525983,32.7232799870295,33.0293369535411,372015.318905232,0.0,1.0
2014-10-30,40.19,40.32,39.77,39.86,416348,33.2444040110899,33.3519375398642,32.8969879950496,32.9714342842011,503333.617122993,0.0,1.0
2014-10-31,40.59,40.91,40.45,40.91,430563,33.5752764073187,33.8399743243017,33.4594710686386,33.8399743243017,520518.489795381,0.0,1.0
2014-11-03,40.79,40.877,40.6,40.68,2000372,33.7407126054331,33.8126773516129,33.5835482172244,33.6497226964702,2418300.25447836,0.0,1.0
2014-11-04,40.97,41.106,40.67,40.67,1312840,33.8896051837361,34.0021017984539,33.6414508865644,33.6414508865644,1587125.44771141,0.0,1.0
2014-11-05,41.07,41.36,41.0063,41.2,576453,33.9723232827933,34.2122057700591,33.9196318536938,34.0798568115676,696888.59701836,0.0,1.0
2014-11-06,41.52,41.529,41.17,41.21,336932,34.3445547285507,34.3519993574658,34.0550413818505,34.0881286214733,407325.608107843,0.0,1.0
2014-11-07,41.59,41.62,41.3486,41.53,218328,34.4024573978907,34.4272728276079,34.2027759067666,34.3528265384564,263942.235724031,0.0,1.0
2014-11-10,41.78,41.78,41.44,41.64,223528,34.5596217860994,34.5596217860994,34.2783802493049,34.4438164474193,270228.647113156,0.0,1.0
2014-11-11,41.66,41.85,41.52,41.78,246343,34.4603600672308,34.6175244554394,34.3445547285507,34.5596217860994,297810.277082943,0.0,1.0
2014-11-12,41.58,41.63,41.3,41.55,196052,34.394185587985,34.4355446375136,34.1625749106248,34.3693701582678,237012.216473231,0.0,1.0
2014-11-13,41.69,41.895,41.5,41.57,195574,34.4851754969479,34.6547476000152,34.3280111087392,34.3859137780793,236434.350195539,0.0,1.0
2014-11-14,41.54,41.75,41.4402,41.7,206974,34.3610983483621,34.5348063563822,34.278545685503,34.4934473068536,250216.098240929,0.0,1.0
2014-11-17,41.93,41.96,41.53,41.53,277412,34.6836989346852,34.7085143644024,34.3528265384564,34.3528265384564,335370.376207701,0.0,1.0
2014-11-18,42.07,42.155,41.95,41.95,264681,34.7995042733653,34.8698146575639,34.7002425544966,34.7002425544966,319979.548631748,0.0,1.0
2014-11-19,42.15,42.17,41.95,42.0,387804,34.865678752611,34.8822223724225,34.7002425544966,34.7416016040252,468826.054297764,0.0,1.0
2014-11-20,41.85,42.07,41.76,42.01,516397,34.6175244554394,34.7995042733653,34.543078166288,34.749873413931,624285.381175033,0.0,1.0
2014-11-21,41.84,42.27,41.83,42.24,288961,34.6092526455337,34.9649404714797,34.600980835628,34.9401250417625,349332.254117895,0.0,1.0
2014-11-24,41.82,42.0,41.7501,41.83,251708,34.5927090257223,34.7416016040252,34.5348890744813,34.600980835628,304296.161141147,0.0,1.0
2014-11-25,41.88,42.0144,41.755,41.83,238006,34.6423398851566,34.7535130102895,34.5389422613351,34.600980835628,287731.467130802,0.0,1.0
2014-11-26,42.26,42.26,41.92,41.92,301329,34.956668661574,34.956668661574,34.6754271247795,34.6754271247795,364284.241821876,0.0,1.0
2014-11-28,42.66,42.83,42.3199,42.33,123888,35.2875410578028,35.4281618262,35.0062168029092,35.014571330914,149771.333495377,0.0,1.0
2014-12-01,42.39,42.92,42.35,42.92,1160292,35.0642021903483,35.5026081153515,35.0311149507255,35.5026081153515,1402706.31605982,0.0,1.0
2014-12-02,42.37,42.5,42.23,42.47,1290685,35.0476585705369,35.1551920993113,34.9318532318568,35.1303766695941,1560341.70841793,0.0,1.0
2014-12-03,42.38,42.44,42.21,42.43,238057,35.0559303804426,35.1055612398769,34.9153096120454,35.0972894299712,287793.122319426,0.0,1.0
2014-12-04,42.4,42.57,42.29,42.46,218655,35.0724740002541,35.2130947686513,34.9814840912911,35.1221048596884,264337.554286385,0.0,1.0
2014-12-05,42.6,42.62,42.45,42.46,180834,35.2379101983685,35.2544538181799,35.1138330497827,35.1221048596884,218614.791757903,0.0,1.0
2014-12-08,42.44,42.834,42.31,42.57,256390,35.1055612398769,35.4314705501623,34.9980277111026,35.2130947686513,309956.349241894,0.0,1.0
2014-12-09,42.34,42.43,41.89,42.15,804984,35.0228431408197,35.0972894299712,34.6506116950623,34.865678752611,973165.497243017,0.0,1.0
2014-12-10,41.96,42.4507,41.92,42.3,219628,34.7085143644024,35.1144120764761,34.6754271247795,34.9897559011969,265513.838571312,0.0,1.0
2014-12-11,42.37,42.68,42.08,42.08,223509,35.0476585705369,35.3040846776142,34.807776083271,34.807776083271,270205.677533081,0.0,1.0
2014-12-12,41.67,42.4304,41.64,42.09,402504,34.4686318771365,35.0976203023674,34.4438164474193,34.8160478931767,486597.255724713,0.0,1.0
2014-12-15,41.42,41.91,41.1656,41.77,328788,34.2618366294935,34.6671553148738,34.0514017854919,34.5513499761937,397480.120732259,0.0,1.0
2014-12-16,41.28,42.14,41.28,41.28,358743,34.1460312908134,34.8574069427053,34.1460312908134,34.1460312908134,433693.477109422,0.0,1.0
2014-12-17,41.95,42.02,41.28,41.42,302037,34.7002425544966,34.7581452238367,34.1460312908134,34.2618366294935,365140.160911011,0.0,1.0
2014-12-18,42.76,42.7699,42.2258,42.51,335441,35.37025915686,35.3784482486667,34.9283790716964,35.163463909217,405523.100534538,0.0,1.0
2014-12-19,42.79,43.0,42.672,42.87,398141,35.3950745865771,35.5687825945973,35.2974672296896,35.4612490658229,481322.714784185,0.0,1.0
2014-12-22,43.25,43.25,42.8844,42.91,298316,35.7755778422403,35.7755778422403,35.4731604720871,35.4943363054458,360641.749991984,0.0,1.0
2014-12-23,43.31,43.4,43.14,43.29,256069,35.9181011269158,35.9927404504306,35.7771157380547,35.9015146105792,308767.669839018,0.1123,1.0
2014-12-24,43.34,43.46,43.24,43.45,304272,35.9429809014207,36.0424999994404,35.8600483197377,36.0342067412721,366890.78505113,0.0,1.0
2014-12-26,43.39,43.55,43.35,43.5,130123,35.9844471922623,36.1171393229551,35.951274159589,36.0756730321136,156902.145525083,0.0,1.0
2014-12-29,43.28,43.3697,43.09,43.35,657539,35.8932213524109,35.9676118781806,35.7356494472132,35.951274159589,792859.677892592,0.0,1.0
2014-12-30,43.03,43.344,43.01,43.25,3029110,35.6858898982034,35.9462982046881,35.6693033818668,35.868341577906,3652496.93006989,0.0,1.0
2014-12-31,42.57,43.18,42.57,43.18,415094,35.3044000224615,35.8102887707279,35.3044000224615,35.8102887707279,500519.809676912,0.0,1.0
2015-01-02,42.28,42.79,41.96,42.79,1039945,35.0638955355807,35.4868517021641,34.7985112741951,35.4868517021641,1253964.33934111,0.0,1.0
2015-01-05,41.83,42.19,41.72,42.16,1431841,34.6906989180071,34.989256212066,34.5994730781558,34.9643764375611,1726512.03054634,0.0,1.0
2015-01-06,41.73,42.27,41.5482,42.03,1348983,34.6077663363241,35.0556022774124,34.4569949028244,34.8565640813732,1626601.9610435,0.0,1.0
2015-01-07,42.59,42.61,41.94,42.02,590935,35.3209865387981,35.3375730551347,34.7819247578585,34.8482708232049,712548.660620067,0.0,1.0
2015-01-08,43.2799,43.31,42.89,42.89,472247,35.8931384198292,35.9181011269158,35.5697842838472,35.5697842838472,569434.823342407,0.0,1.0
2015-01-09,43.05,43.32,42.98,43.32,634378,35.70247641454,35.9263943850841,35.6444236073619,35.9263943850841,764932.173973173,0.0,1.0
2015-01-12,42.7,43.14,42.61,43.01,359677,35.4122123786494,35.7771157380547,35.3375730551347,35.6693033818668,433698.062571762,0.0,1.0
2015-01-13,42.57,43.2,42.27,42.91,450891,35.3044000224615,35.8268752870645,35.0556022774124,35.5863708001838,543683.786094313,0.0,1.0
2015-01-14,42.63,42.66,42.13,42.25,456578,35.3541595714713,35.3790393459762,34.9394966630562,35.0390157610758,550541.163357373,0.0,1.0
2015-01-15,42.65,42.95,42.513,42.91,347558,35.3707460878079,35.619543832857,35.2571284509022,35.5863708001838,419084.988006785,0.0,1.0
2015-01-16,43.11,43.13,42.54,42.54,687606,35.7522359635498,35.7688224798864,35.2795202479566,35.2795202479566,829114.427702407,0.0,1.0
2015-01-20,43.23,43.34,42.78,43.29,1600986,35.8517550615694,35.9429809014207,35.4785584439958,35.9015146105792,1930466.85332817,0.0,1.0
2015-01-21,43.56,43.591,43.11,43.25,1398756,36.1254325811234,36.1511416814451,35.7522359635498,35.868341577906,1686618.18023011,0.0,1.0
2015-01-22,43.93,43.97,43.33,43.74,657869,36.4322831333506,36.4654561660238,35.9346876432524,36.2747112281528,793257.591466849,0.0,1.0
2015-01-23,43.753,43.92,43.73,43.83,422051,36.2854924637716,36.4239898751823,36.2664179699845,36.3493505516675,508908.551301514,0.0,1.0
2015-01-26,44.03,44.06,43.65,43.72,472649,36.5152157150336,36.5400954895385,36.2000719046381,36.2581247118162,569919.554423776,0.0,1.0
2015-01-27,43.81,43.98,43.51,43.78,535299,36.3327640353309,36.4737494241921,36.0839662902819,36.307884260826,645462.843597454,0.0,1.0
2015-01-28,43.16,44.0599,43.12,43.88,332413,35.7937022543913,36.5400125569568,35.7605292217181,36.3908168425091,400823.166545726,0.0,1.0
2015-01-29,43.43,43.44,42.83,43.28,394771,36.0176202249355,36.0259134831038,35.5200247348373,35.8932213524109,476014.362496119,0.0,1.0
2015-01-30,42.47,43.33,42.41,43.27,521309,35.2214674407785,35.9346876432524,35.1717078917687,35.8849280942426,628593.7196463,0.0,1.0
2015-02-02,42.9,42.9,41.9191,42.6,1191823,35.5780775420155,35.5780775420155,34.7645918482867,35.3292797969664,1437098.63579952,0.0,1.0
2015-02-03,43.12,43.16,42.7683,43.1,446548,35.7605292217181,35.7937022543913,35.4688553319389,35.7439427053815,538447.002297325,0.0,1.0
2015-02-04,43.38,43.64,43.106,43.15,2817839,35.976153934094,36.1917786464698,35.7489186602825,35.785408996223,3397746.63083586,0.0,1.0
2015-02-05,43.56,43.59,43.4,43.46,399353,36.1254325811234,36.1503123556283,35.9927404504306,36.0424999994404,481539.332184767,0.0,1.0
2015-02-06,43.61,43.8,43.4465,43.64,900311,36.1668988719649,36.3244707771626,36.0313041009132,36.1917786464698,1085593.8422864,0.0,1.0
2015-02-09,43.27,43.5008,43.15,43.5,382204,35.8849280942426,36.076336492767,35.785408996223,36.0756730321136,460861.090109119,0.0,1.0
2015-02-10,43.7,43.77,43.3001,43.52,390058,36.2415381954796,36.2995910026577,35.9098908013292,36.0922595484502,470331.433176478,0.0,1.0
2015-02-11,43.88,44.0499,43.65,43.81,571913,36.3908168425091,36.5317192987885,36.2000719046381,36.3327640353309,689611.957560821,0.0,1.0
2015-02-12,44.24,44.24,43.89,44.05,340465,36.6893741365679,36.6893741365679,36.3991101006774,36.5318022313702,410532.257757641,0.0,1.0
2015-02-13,44.35,44.36,44.04,44.15,490021,36.7805999764192,36.7888932345875,36.5235089732019,36.6147348130532,590866.689611728,0.0,1.0
2015-02-17,44.42,44.5065,44.06,44.4,675795,36.8386527835974,36.9103894667532,36.5400954895385,36.8220662672608,814872.739140071,0.0,1.0
2015-02-18,44.79,44.8199,44.31,44.31,425409,37.1455033358245,37.1703001777477,36.747426943746,36.747426943746,512957.623369275,0.0,1.0
2015-02-19,44.61,44.84,44.56,44.77,551811,36.9962246887951,37.186969626666,36.9547583979536,37.1289168194879,665372.991894912,0.0,1.0
2015-02-20,44.87,44.89,44.3484,44.52,488218,37.2118494011709,37.2284359175076,36.7792730551123,36.9215853652804,588692.634537823,0.0,1.0
2015-02-23,44.93,44.96,44.82,44.84,336044,37.2616089501808,37.2864887246857,37.1703831103294,37.186969626666,405201.421661282,0.0,1.0
2015-02-24,45.02,45.06,44.82,44.94,249396,37.3362482736955,37.3694213063687,37.1703831103294,37.2699022083491,300721.375048021,0.0,1.0
2015-02-25,44.92,45.07,44.8098,45.01,265063,37.2533156920125,37.377714564537,37.1619239869978,37.3279550155272,319612.623435634,0.0,1.0
2015-02-26,44.96,45.03,44.77,45.03,443436,37.2864887246857,37.3445415318638,37.1289168194879,37.3445415318638,534694.556712193,0.0,1.0
2015-02-27,45.26,45.4,45.12,45.12,249971,37.5352864697347,37.651392084091,37.4191808553785,37.4191808553785,301414.709306199,0.0,1.0
2015-03-02,45.47,45.48,45.21,45.26,1429178,37.7094448912691,37.7177381494374,37.4938201788932,37.5352864697347,1723300.98858193,0.0,1.0
2015-03-03,45.29,45.46,45.05,45.46,438011,37.5601662442396,37.7011516331008,37.3611280482004,37.7011516331008,528153.098711121,0.0,1.0
2015-03-04,45.075,45.22,44.939,45.22,335057,37.3818611936211,37.5021134370615,37.2690728825322,37.5021134370615,404011.298334636,0.0,1.0
2015-03-05,45.11,45.3184,44.98,45.19,284081,37.4108875972102,37.5837190974376,37.3030752410223,37.4772336625566,342544.50330004,0.0,1.0
2015-03-06,44.43,44.98,44.291,44.98,312674,36.8469460417657,37.3030752410223,36.7316697532263,37.3030752410223,377021.9058115,0.0,1.0
2015-03-09,44.7,44.7481,44.47,44.54,215776,37.0708640123098,37.1107545840993,36.8801190744389,36.938171881617,260182.422422019,0.0,1.0
2015-03-10,44.03,44.34,43.92,44.34,342716,36.5152157150336,36.7723067182509,36.4239898751823,36.7723067182509,413246.510653569,0.0,1.0
2015-03-11,43.8,44.08,43.58,44.08,294504,36.3244707771626,36.5566820058751,36.14201909746,36.5566820058751,355112.543253069,0.0,1.0
2015-03-12,44.5,44.5,43.94,43.94,273924,36.9049988489438,36.9049988489438,36.4405763915189,36.4405763915189,330297.205803838,0.0,1.0
2015-03-13,44.21,44.49,43.93,44.49,346670,36.664494362063,36.8967055907755,36.4322831333506,36.8967055907755,418014.238752416,0.0,1.0
2015-03-16,44.57,44.65,44.3281,44.42,6174736,36.9630516561219,37.0293977214683,36.7624377410307,36.8386527835974,7445488.70261959,0.0,1.0
2015-03-17,44.49,44.57,44.19,44.4,2999074,36.8967055907755,36.9630516561219,36.6479078457264,36.8220662672608,3616279.56002008,0.0,1.0
2015-03-18,44.84,45.0399,44.08,44.38,334222,37.186969626666,37.3527518574504,36.5566820058751,36.8054797509241,403004.45641189,0.0,1.0
2015-03-19,44.87,44.9451,44.6792,44.84,230605,37.2118494011709,37.2741317700149,37.0536140353197,37.186969626666,278063.211490757,0.0,1.0
2015-03-20,45.17,45.21,45.0,45.0,236719,37.46064714622,37.4938201788932,37.3196617573589,37.3196617573589,285435.464802934,0.0,1.0
2015-03-23,45.11,45.44,45.11,45.14,285538,37.4108875972102,37.6845651167642,37.4108875972102,37.4357673717151,344301.352020328,0.0,1.0
2015-03-24,44.84,45.23,44.81,45.2,359666,37.186969626666,37.5104066952298,37.1620898521611,37.4855269207249,433684.798785953,0.0,1.0
2015-03-25,44.24,44.8904,44.1899,44.84,318392,37.0082499131391,37.5523314172871,36.9663395758731,37.5101701199177,380608.705168713,0.3845,1.0
2015-03-26,44.02,44.25,43.9198,44.06,255205,36.824212503987,37.0166152499188,36.740391829455,36.8576738511056,305074.388183689,0.0,1.0
2015-03-27,44.42,44.4899,44.0,44.0,269157,37.1588259751727,37.2172996792624,36.8074818304277,36.8074818304277,321752.736428978,0.0,1.0
2015-03-30,44.95,44.9893,44.41,44.54,311291,37.6021888244938,37.6350645980378,37.1504606383931,37.2592100165284,372120.104904249,0.0,1.0
2015-03-31,44.63,44.91,44.59,44.8,314078,37.3344980475452,37.5687274773752,37.3010367004266,37.4767087727991,375451.710162249,0.0,1.0
2015-04-01,44.58,44.6,44.2,44.57,662883,37.292671363647,37.3094020372063,36.9747885660206,37.2843060268673,792416.393340133,0.0,1.0
2015-04-02,44.89,45.0499,44.56,44.56,419603,37.5519968038159,37.6857585389224,37.2759406900877,37.2759406900877,501597.259085992,0.0,1.0
2015-04-06,45.22,45.35,44.72,44.79,257240,37.8280529175441,37.9368022956795,37.409786078562,37.4683434360195,307507.045772506,0.0,1.0
2015-04-07,44.95,45.34,44.93,45.34,256577,37.6021888244938,37.9284369588998,37.5854581509345,37.9284369588998,306714.489516296,0.0,1.0
2015-04-08,45.14,45.16,44.85,45.04,252132,37.761130223307,37.7778608968663,37.5185354566973,37.6774768555105,301400.895913207,0.0,1.0
2015-04-09,45.13,45.26,44.8137,45.22,397931,37.7527648865273,37.8615142646627,37.4881692841872,37.8280529175441,475690.352321952,0.0,1.0
2015-04-10,45.23,45.2611,45.03,45.17,223877,37.8364182543238,37.8624344517085,37.6691115187309,37.7862262336459,267624.610816402,0.0,1.0
2015-04-13,45.1,45.38,45.08,45.22,261464,37.7276688761884,37.9618983060184,37.7109382026291,37.8280529175441,312556.453956859,0.0,1.0
2015-04-14,45.12,45.205,44.7996,45.09,258314,37.7443995497477,37.8155049123747,37.4763741593279,37.7193035394088,308790.915183016,0.0,1.0
2015-04-15,45.02,45.3699,45.0051,45.25,432229,37.6607461819513,37.953449315871,37.6482818301496,37.853148927883,516690.494818862,0.0,1.0
2015-04-16,44.93,45.05,44.85,44.99,380685,37.5854581509345,37.6858421922902,37.5185354566973,37.6356501716123,455074.326387444,0.0,1.0
2015-04-17,44.41,44.82,44.15,44.82,274637,37.1504606383931,37.4934394463584,36.9329618821223,37.4934394463584,328303.57848633,0.0,1.0
2015-04-20,44.45,44.73,44.43,44.62,236349,37.1839219855116,37.4181514153416,37.1671913119524,37.3261327107656,282533.753542552,0.0,1.0
2015-04-21,44.39,44.575,44.3001,44.45,284105,37.1337299648338,37.2884886952572,37.0585255871848,37.1839219855116,339621.712172281,0.0,1.0
2015-04-22,44.42,44.4536,44.0903,44.42,197518,37.1588259751727,37.1869335067523,36.8830208215479,37.1588259751727,236114.82143871,0.0,1.0
2015-04-23,44.34,44.4599,44.24,44.32,181259,37.0919032809356,37.1922036689235,37.0082499131391,37.0751726073763,216678.664320007,0.0,1.0
2015-04-24,44.31,44.51,44.27,44.37,185491,37.0668072705966,37.2341140061895,37.0333459234781,37.1169992912745,221737.635777437,0.0,1.0
2015-04-27,44.22,44.47,44.19,44.39,242492,36.9915192395799,37.2006526590709,36.9664232292409,37.1337299648338,289877.151856112,0.0,1.0
2015-04-28,44.1999,44.3324,43.94,44.2,378579,36.9747049126528,37.085545624983,36.7572898097499,36.9747885660206,452556.794750075,0.0,1.0
2015-04-29,43.79,44.13,43.68,44.04,334842,36.6318097580552,36.9162312085631,36.5397910534791,36.8409431775463,400273.185432115,0.0,1.0
2015-04-30,43.49,43.9797,43.33,43.69,402476,36.3808496546659,36.790500196765,36.2470042661917,36.5481563902588,481123.486838497,0.0,1.0
2015-05-01,44.07,44.1024,43.59,43.66,804995,36.8660391878852,36.8931428790513,36.4645030224624,36.5230603799199,962298.37626978,0.0,1.0
2015-05-04,44.25,44.34,44.1636,44.19,571993,37.0166152499188,37.0919032809356,36.9443387401427,36.9664232292409,683765.657100578,0.0,1.0
2015-05-05,43.8,44.25,43.7,44.2,349867,36.6401750948349,37.0166152499188,36.5565217270384,36.9747885660206,418234.207678779,0.0,1.0
2015-05-06,43.74,43.987,43.5501,43.96,265978,36.589983074157,36.7966068926142,36.4311253287116,36.7740204833091,317952.530790233,0.0,1.0
2015-05-07,43.87,43.96,43.3601,43.42,360326,36.6987324522924,36.7740204833091,36.2721839298984,36.3222922972084,430736.991817072,0.0,1.0
2015-05-08,44.07,44.3599,44.029,44.13,175572,36.8660391878852,37.1085503011271,36.8317413070887,36.9162312085631,209880.372571802,0.0,1.0
2015-05-11,44.19,44.38,44.06,44.08,162301,36.9664232292409,37.1253646280541,36.8576738511056,36.8744045246649,194016.097947144,0.0,1.0
2015-05-12,44.04,44.16,43.79,44.02,211630,36.8409431775463,36.941327218902,36.6318097580552,36.824212503987,252984.435145527,0.0,1.0
2015-05-13,44.18,44.35,44.06,44.13,195457,36.9580578924613,37.1002686177152,36.8576738511056,36.9162312085631,233651.083212395,0.0,1.0
2015-05-14,44.705,44.73,44.33,44.39,189030,37.3972380733925,37.4181514153416,37.0835379441559,37.1337299648338,225968.188704621,0.0,1.0
2015-05-15,44.98,44.98,44.7,44.73,116714,37.6272848348327,37.6272848348327,37.3930554050027,37.4181514153416,139520.98173026,0.0,1.0
2015-05-18,45.04,45.09,44.85,44.86,294093,37.6774768555105,37.7193035394088,37.5185354566973,37.526900793477,351561.458608201,0.0,1.0
2015-05-19,44.98,45.18,44.88,45.04,323143,37.6272848348327,37.7945915704255,37.5436314670363,37.6774768555105,386288.093966975,0.0,1.0
2015-05-20,45.08,45.289,44.97,45.05,175867,37.7109382026291,37.8857737413237,37.6189194980531,37.6858421922902,210233.018266495,0.0,1.0
2015-05-21,45.32,45.37,44.98,44.98,163103,37.9117062853405,37.9535329692388,37.6272848348327,37.6272848348327,194974.816073056,0.0,1.0
2015-05-22,45.261,45.3,45.1701,45.28,190546,37.8623507983407,37.8949756117813,37.7863098870137,37.878244938222,227780.428952604,0.0,1.0
2015-05-26,45.07,45.24,44.97,45.21,248362,37.7025728658495,37.8447835911034,37.6189194980531,37.8196875807645,296894.203475941,0.0,1.0
2015-05-27,45.38,45.3999,45.17,45.2,154575,37.9618983060184,37.9785453262099,37.7862262336459,37.8113222439848,184780.366973585,0.0,1.0
2015-05-28,45.14,45.3804,45.07,45.32,118322,37.761130223307,37.9622329194896,37.7025728658495,37.9117062853405,141443.199618622,0.0,1.0
2015-05-29,44.98,45.1698,44.93,45.14,281642,37.6272848348327,37.7860589269103,37.5854581509345,37.761130223307,336677.419473876,0.0,1.0
2015-06-01,44.84,45.21,44.64,45.21,440381,37.5101701199177,37.8196875807645,37.3428633843248,37.8196875807645,526435.470083742,0.0,1.0
2015-06-02,44.63,44.7736,44.52,44.75,1111011,37.3344980475452,37.4546242837009,37.2424793429691,37.4348820889009,1328112.69798926,0.0,1.0
2015-06-03,44.71,44.817,44.57,44.79,1084270,37.4014207417823,37.4909298453245,37.2843060268673,37.4683434360195,1296146.26232217,0.0,1.0
2015-06-04,44.21,44.69,44.15,44.69,631351,36.9831539028002,37.3846900682231,36.9329618821223,37.3846900682231,754722.752509397,0.0,1.0
2015-06-05,43.83,44.18,43.78,44.18,261261,36.6652711051738,36.9580578924613,36.6234444212756,36.9580578924613,312313.785902544,0.0,1.0
2015-06-08,43.73,43.95,43.72,43.95,314165,36.5816177373774,36.7656551465295,36.5732524005977,36.7656551465295,375555.710756955,0.0,1.0
2015-06-09,43.83,43.9596,43.579,43.81,192591,36.6652711051738,36.773685869838,36.4553011520048,36.6485404316145,230225.040632765,0.0,1.0
2015-06-10,44.4,44.43,43.99,43.99,236672,37.1420953016134,37.1671913119524,36.7991164936481,36.7991164936481,282919.870693012,0.0,1.0
2015-06-11,44.45,44.6336,44.3754,44.49,145980,37.1839219855116,37.3375095687859,37.1215165731355,37.2173833326302,174505.825462099,0.0,1.0
2015-06-12,44.39,44.433,44.2301,44.38,239214,37.1337299648338,37.1697009129862,36.9999682297273,37.1253646280541,285958.600713047,0.0,1.0
2015-06-15,44.0501,44.31,43.93,44.31,148683,36.8493921676937,37.0668072705966,36.7489244729702,37.0668072705966,177737.016352797,0.0,1.0
2015-06-16,44.64,44.66,44.09,44.09,178886,37.3428633843248,37.3595940578841,36.8827698614445,36.8827698614445,213841.958443712,0.0,1.0
2015-06-17,44.79,44.8899,44.55,44.76,339892,37.4683434360195,37.5519131504481,37.2675753533081,37.4432474256806,406310.001561609,0.0,1.0
2015-06-18,45.11,45.34,44.9,44.9,351044,37.7360342129681,37.9284369588998,37.5603621405956,37.5603621405956,419641.204230148,0.0,1.0
2015-06-19,45.42,45.47,45.12,45.12,130672,37.995359653137,38.0371863370352,37.7443995497477,37.7443995497477,156206.502430356,0.0,1.0
2015-06-22,45.6,45.69,45.4999,45.69,402566,38.1459357151705,38.2212237461873,38.0621986940063,38.2212237461873,481231.073660607,0.0,1.0
2015-06-23,45.67,45.69,45.48,45.69,138947,38.204493072628,38.2212237461873,38.0455516738148,38.2212237461873,166098.513018785,0.0,1.0
2015-06-24,45.22,45.6,45.1535,45.53,188564,37.9063524698016,38.2248932468587,37.8506078338166,38.166214682664,224945.51768844,0.0936,1.0
2015-06-25,45.13,45.39,45.0905,45.36,219239,37.8309086015512,38.0488575542745,37.7977971260413,38.0237095981911,261538.948858191,0.0,1.0
2015-06-26,44.97,45.21,44.801,45.21,240159,37.6967861691061,37.8979698177738,37.5551193498359,37.8979698177738,286495.251386999,0.0,1.0
2015-06-29,44.09,44.779,44.0493,44.74,206762,36.9591127906579,37.5366775153747,36.9249953969047,37.5039851724662,246654.637832764,0.0,1.0
2015-06-30,44.02,44.58,44.01,44.36,571227,36.9004342264632,37.3698627400211,36.8920515744354,37.1854443954091,681439.47536441,0.0,1.0
2015-07-01,44.47,44.49,44.1701,44.26,1840460,37.2776535677151,37.2944188717707,37.0262578334008,37.1016178751309,2195558.15258939,0.0,1.0
2015-07-02,44.39,44.6,44.21,44.43,1120666,37.2105923514925,37.3866280440767,37.0597046149918,37.2441229596038,1336887.17637425,0.0,1.0
2015-07-06,44.16,44.4,43.9248,44.05,465070,37.0177913548527,37.2189750035203,36.8206313791583,36.9255821825466,554800.555309406,0.0,1.0
2015-07-07,44.76,44.76,43.8042,44.25,381868,37.5207504765219,37.5207504765219,36.7195365957028,37.093235223103,455545.570462279,0.0,1.0
2015-07-08,44.12,44.58,44.09,44.52,373848,36.9842607467414,37.3698627400211,36.9591127906579,37.3195668278542,445978.192532975,0.0,1.0
2015-07-09,44.25,44.71,44.25,44.62,234101,37.093235223103,37.4788372163828,37.093235223103,37.4033933481324,279268.42152469,0.0,1.0
2015-07-10,44.73,44.8,44.6096,44.62,596909,37.4956025204384,37.5542810846331,37.3946753900235,37.4033933481324,712076.557656229,0.0,1.0
2015-07-13,45.19,45.24,44.95,45.01,683466,37.8812045137181,37.9231177738572,37.6800208650504,37.7303167772174,815333.855839118,0.0,1.0
2015-07-14,45.29,45.31,45.15,45.21,370663,37.9650310339963,37.981796338052,37.8476739056068,37.8979698177738,442178.678978757,0.0,1.0
2015-07-15,45.0,45.25,44.92,45.25,216331,37.7219341251895,37.931500425885,37.654872908967,37.931500425885,258069.8796539,0.0,1.0
2015-07-16,45.38,45.42,45.16,45.16,271645,38.0404749022467,38.074005510358,37.8560565576347,37.8560565576347,324056.156808703,0.0,1.0
2015-07-17,45.28,45.38,45.04,45.38,260541,37.9566483819685,38.0404749022467,37.7554647333008,38.0404749022467,310809.752254216,0.0,1.0
2015-07-20,45.25,45.3099,45.15,45.3,267995,37.931500425885,37.9817125115317,37.8476739056068,37.9734136860241,319701.926204968,0.0,1.0
2015-07-21,44.97,45.31,44.8901,45.22,234067,37.6967861691061,37.981796338052,37.6298087794038,37.9063524698016,279227.861568381,0.0,1.0
2015-07-22,45.19,45.2828,44.91,44.91,235690,37.8812045137181,37.9589955245363,37.6464902569392,37.6464902569392,281164.003012179,0.0,1.0
2015-07-23,44.97,45.33,44.91,45.29,266137,37.6967861691061,37.9985616421076,37.6464902569392,37.9650310339963,317485.443886682,0.0,1.0
2015-07-24,44.6,45.07,44.54,45.07,223896,37.3866280440767,37.7806126893843,37.3363321319098,37.7806126893843,267094.469932601,0.0,1.0
2015-07-27,44.42,44.48,44.13,44.43,231039,37.235740307576,37.2860362197429,36.9926433987692,37.2441229596038,275615.639577117,0.0,1.0
2015-07-28,45.18,45.18,44.4326,44.65,366236,37.8728218616903,37.8728218616903,37.246302449131,37.4285413042158,436897.534079377,0.0,1.0
2015-07-29,45.47,45.54,45.1304,45.18,334467,38.1159187704971,38.1745973346918,37.8312439076323,37.8728218616903,398999.026668396,0.0,1.0
2015-07-30,45.71,45.7399,45.19,45.22,298982,38.3171024191647,38.3421665487279,37.8812045137181,37.9063524698016,356667.554620847,0.0,1.0
2015-07-31,45.71,45.825,45.6787,45.78,356356,38.3171024191647,38.4135029174847,38.2908647183177,38.3757809833595,425111.287952005,0.0,1.0
2015-08-03,45.55,45.64,45.33,45.56,647415,38.1829799867196,38.25842385497,37.9985616421076,38.1913626387474,772327.179813016,0.0,1.0
2015-08-04,45.76,45.898,45.3,45.56,277837,38.3590156793038,38.4746962772878,37.9734136860241,38.1913626387474,331442.840616466,0.0,1.0
2015-08-05,46.02,46.15,45.73,45.93,272860,38.5769646320272,38.6859391083888,38.3338677232204,38.5015207637768,325505.578776796,0.0,1.0
2015-08-06,45.77,46.24,45.659,46.16,375419,38.3673983313317,38.7613829766392,38.2743508938229,38.6943217604166,447852.301102419,0.0,1.0
2015-08-07,45.44,45.73,45.17,45.73,245473,38.0907708144136,38.3338677232204,37.8644392096625,38.3338677232204,292834.533970082,0.0,1.0
2015-08-10,45.69,46.09,45.6446,45.68,302283,38.3003371151091,38.6356431962219,38.2622798749028,38.2919544630813,360605.449202471,0.0,1.0
2015-08-11,45.38,45.6399,45.26,45.37,477397,38.0404749022467,38.2583400284497,37.9398830779129,38.0320922502189,569505.925351118,0.0,1.0
2015-08-12,45.55,45.59,44.718,45.15,258665,38.1829799867196,38.2165105948309,37.485543338005,37.8476739056068,308571.797017885,0.0,1.0
2015-08-13,45.7,45.91,45.61,45.61,456813,38.3087197671369,38.4847554597211,38.2332758988865,38.2332758988865,544950.450625833,0.0,1.0
2015-08-14,45.91,45.9299,45.5802,45.66,439921,38.4847554597211,38.5014369372565,38.2082955958436,38.2751891590256,524799.309979723,0.0,1.0
2015-08-17,46.1,46.1,45.63,45.8,322655,38.6440258482497,38.6440258482497,38.2500412029422,38.3925462874151,384908.020670774,0.0,1.0
2015-08-18,45.66,46.16,45.615,46.16,278567,38.2751891590256,38.6943217604166,38.2374672249005,38.6943217604166,332313.686737213,0.0,1.0
2015-08-19,45.14,45.57,44.99,45.57,283407,37.839291253579,38.1997452907753,37.7135514731617,38.1997452907753,338087.515811755,0.0,1.0
2015-08-20,44.69,45.17,44.66,44.86,253278,37.4620719123271,37.8644392096625,37.4369239562437,37.6045769968001,302145.429822728,0.0,1.0
2015-08-21,43.35,44.34,43.35,44.26,854808,36.3387965405993,37.1686790913534,36.3387965405993,37.1016178751309,1019734.56271727,0.0,1.0
2015-08-24,42.08,42.93,27.63,39.84,2206813,35.2741997330661,35.9867251554308,23.1612675528664,33.3964856788345,2632595.26063607,0.0,1.0
2015-08-25,41.58,43.77,41.57,42.92,2184974,34.8550671316751,36.6908679257677,34.8466844796473,35.978342503403,2606542.64634704,0.0,1.0
2015-08-26,42.79,42.87,41.57,41.68,988867,35.8693680270413,35.9364292432639,34.8466844796473,34.9388936519533,1179658.89162308,0.0,1.0
2015-08-27,43.66,43.8699,42.922,43.3,752523,36.5986587534617,36.7746106195256,35.9800190338086,36.2968832804602,897714.705921904,0.0,1.0
2015-08-28,43.68,43.77,43.42,43.56,344885,36.6154240575173,36.6908679257677,36.397475104794,36.5148322331835,411427.07445736,0.0,1.0
2015-08-31,43.43,43.6728,43.2805,43.51,562250,36.4058577568218,36.6093885480573,36.2805371090059,36.4729189730444,670730.453959004,0.0,1.0
2015-09-01,42.32,42.93,42.11,42.63,965642,35.4753833817338,35.9867251554308,35.2993476891496,35.7352455945962,1151952.86264452,0.0,1.0
2015-09-02,42.94,42.94,42.48,42.77,311500,35.9951078074586,35.9951078074586,35.6095058141789,35.8526027229857,371600.776181823,0.0,1.0
2015-09-03,43.18,43.6128,43.06,43.06,427145,36.1962914561263,36.5590926358904,36.0956996317925,36.0956996317925,509558.309926756,0.0,1.0
2015-09-04,42.69,42.92,42.49,42.73,315246,35.7855415067631,35.978342503403,35.6178884662067,35.8190721148744,376069.529015136,0.0,1.0
2015-09-08,43.43,43.46,42.86,43.32,3262717,36.4058577568218,36.4310057129053,35.9280465912361,36.3136485845158,3892225.26376124,0.0,1.0
2015-09-09,42.79,43.8172,42.7,43.78,345831,35.8693680270413,36.730434043339,35.793924158791,36.6992505777955,412555.595594658,0.0,1.0
2015-09-10,43.02,43.32,42.6601,42.68,471686,36.0621690236812,36.3136485845158,35.7604773772,35.7771588547353,562693.045631137,0.0,1.0
2015-09-11,43.36,43.36,42.88,43.01,254735,36.3471791926271,36.3471791926271,35.9448118952917,36.0537863716534,303883.543244547,0.0,1.0
2015-09-14,43.21,43.39,43.11,43.39,207204,36.2214394122098,36.3723271487105,36.1376128919316,36.3723271487105,247181.917264778,0.0,1.0
2015-09-15,43.62,43.68,43.08,43.26,338621,36.5651281453504,36.6154240575173,36.1124649358481,36.2633526723489,403954.498977415,0.0,1.0
2015-09-16,44.08,44.12,43.69,43.74,364741,36.9507301386301,36.9842607467414,36.6238067095451,36.6657199696842,435114.088941682,0.0,1.0
2015-09-17,43.95,44.4899,43.797,43.97,557096,36.8417556622684,37.2943350452504,36.7135010862428,36.8585209663241,664582.041758551,0.0,1.0
2015-09-18,43.28,43.8,43.21,43.38,265026,36.2801179764045,36.7160158818511,36.2214394122098,36.3639444966827,316160.087667299,0.0,1.0
2015-09-21,43.43,43.72,43.23,43.49,302320,36.4058577568218,36.6489546656286,36.2382047162654,36.4561536689887,360649.587978454,0.0,1.0
2015-09-22,42.67,43.04,42.44,42.97,245583,35.7687762027075,36.0789343277368,35.5759752060676,36.0202557635421,292965.757358139,0.0,1.0
2015-09-23,42.51,42.64,42.3,42.59,139330,35.7306351359809,35.8399031333387,35.5541252940953,35.7978769805088,165765.827488345,0.1145,1.0
2015-09-24,42.46,42.5364,42.0617,42.22,225004,35.688608983151,35.7528249446751,35.353828649708,35.4868834495675,267695.214585427,0.0,1.0
2015-09-25,42.65,43.1432,42.46,42.83,240385,35.8483083639046,36.2628543354188,35.688608983151,35.9996025140923,285994.53413325,0.0,1.0
2015-09-28,41.49,42.48,41.36,42.48,649494,34.873301618251,35.705419444283,34.7640336208932,35.705419444283,772725.976880175,0.0,1.0
2015-09-29,41.45,41.68,41.13,41.57,799971,34.839680695987,35.0330009990046,34.5707133178757,34.9405434627788,951753.784408805,0.0,1.0
2015-09-30,41.91,42.02,41.5,41.81,527049,35.2263213020221,35.3187788382479,34.8817068488169,35.1422689963623,627048.830918715,0.0,1.0
2015-10-01,41.94,42.08,41.5,41.97,419331,35.2515369937201,35.3692102216438,34.8817068488169,35.276752685418,498892.917580672,0.0,1.0
2015-10-02,42.64,42.66,41.4501,41.49,283674,35.8399031333387,35.8567135944706,34.8397647482927,34.873301618251,337496.988063796,0.0,1.0
2015-10-05,43.52,43.6,42.96,42.96,744174,36.5795634231449,36.6468052676727,36.10887051145,36.10887051145,885370.120615168,0.0,1.0
2015-10-06,43.06,43.4899,43.0,43.47,312568,36.1929228171098,36.5542636791413,36.1424914337139,36.537537270315,371873.201509918,0.0,1.0
2015-10-07,42.74,43.06,42.38,42.97,1573361,35.9239554389985,36.1929228171098,35.6213671386232,36.117275742016,1871883.2132555,0.0,1.0
2015-10-08,43.3401,43.42,42.633,42.66,352339,36.4283533252629,36.4955111174851,35.8340194719425,35.8567135944706,419190.166449551,0.0,1.0
2015-10-09,43.59,43.778,43.38,43.42,451174,36.6384000371068,36.7964183717472,36.4618901952212,36.4955111174851,536777.660598768,0.0,1.0
2015-10-12,43.75,43.76,43.566,43.63,705940,36.7728837261624,36.7812889567284,36.6182274837484,36.6720209593707,839881.778921425,0.0,1.0
2015-10-13,43.23,43.71,43.21,43.57,350514,36.3358117367315,36.7392628038985,36.3190012755995,36.6215895759748,417018.899420438,0.0,1.0
2015-10-14,42.72,43.25,42.62,43.25,188428,35.9071449778665,36.3526221978634,35.8230926722067,36.3526221978634,224179.454115939,0.0,1.0
2015-10-15,43.04,43.0563,42.6,42.87,250458,36.1761123559779,36.1898128818004,35.8062822110747,36.0332234363562,297978.738398592,0.0,1.0
2015-10-16,43.57,43.58,43.08,43.08,211276,36.6215895759748,36.6299948065408,36.2097332782418,36.2097332782418,251362.527585068,0.0,1.0
2015-10-19,43.72,43.77,43.44,43.44,357141,36.7476680344645,36.7896941872944,36.5123215786171,36.5123215786171,424903.275640673,0.0,1.0
2015-10-20,43.64,43.8,43.57,43.63,252338,36.6804261899367,36.8149098789923,36.6215895759748,36.6720209593707,300215.440872417,0.0,1.0
2015-10-21,43.64,43.95,43.62,43.74,168734,36.6804261899367,36.940988337482,36.6636157288047,36.7644784955965,200748.80596726,0.0,1.0
2015-10-22,44.47,44.5532,43.83,43.83,425668,37.378060326913,37.4479918452219,36.8401255706903,36.8401255706903,506432.270546965,0.0,1.0
2015-10-23,44.432,44.76,44.2015,44.76,328830,37.3461204507623,37.6218120133264,37.1523798862164,37.6218120133264,391220.677908507,0.0,1.0
2015-10-26,44.04,44.3591,44.0,44.35,378057,37.0166354125759,37.2848463199363,36.9830144903119,37.2771975601212,449787.780397338,0.0,1.0
2015-10-27,44.356,44.359,43.64,43.84,345537,37.2822406984608,37.2847622676306,36.6804261899367,36.8485308012563,411097.586541593,0.0,1.0
2015-10-28,44.2,44.3084,43.78,44.2,351327,37.1511191016315,37.2422318009668,36.7980994178604,37.1511191016315,417986.154266832,0.0,1.0
2015-10-29,43.83,44.11,43.7264,44.11,219184,36.8401255706903,37.0754720265377,36.7530473820267,37.0754720265377,260770.954799435,0.0,1.0
2015-10-30,43.93,44.1899,43.75,43.77,447513,36.9241778763501,37.1426298187599,36.7728837261624,36.7896941872944,532422.039451601,0.0,1.0
2015-11-02,44.21,44.22,43.81,43.85,808851,37.1595243321975,37.1679295627635,36.8233151095583,36.8569360318222,962318.634391553,0.0,1.0
2015-11-03,43.96,44.0499,43.56,43.96,600752,36.949393568048,37.0249565908362,36.6131843454088,36.949393568048,714735.896040179,0.0,1.0
2015-11-04,43.75,44.1,43.56,44.02,244270,36.7728837261624,37.0670667959717,36.6131843454088,36.9998249514439,290616.656000703,0.0,1.0
2015-11-05,43.89,43.93,43.5352,43.73,262908,36.8905569540862,36.9241778763501,36.5923393736052,36.7560732650305,312790.943610893,0.0,1.0
2015-11-06,43.3,43.99,43.0376,43.96,339180,36.3946483506933,36.974609259746,36.174095100642,36.949393568048,403534.438868132,0.0,1.0
2015-11-09,43.1,43.24,42.86,43.17,334889,36.2265437393737,36.3442169672975,36.0248182057902,36.2853803533356,398429.284445161,0.0,1.0
2015-11-10,43.22,43.3,43.07,43.07,346718,36.3274065061655,36.3946483506933,36.2013280476758,36.2013280476758,412502.663999884,0.0,1.0
2015-11-11,43.07,43.39,43.06,43.39,175655,36.2013280476758,36.4702954257872,36.1929228171098,36.4702954257872,208982.964382869,0.0,1.0
2015-11-12,42.09,42.79,42.08,42.79,248424,35.3776154522098,35.9659815918284,35.3692102216438,35.9659815918284,295558.81667957,0.0,1.0
2015-11-13,41.715,42.07,41.64,41.98,209136,35.0624193059855,35.3608049910778,34.9993800767407,35.285157915984,248816.493918054,0.0,1.0
2015-11-16,42.397,42.4,41.66,41.66,197075,35.6356560305853,35.6381775997551,35.0161905378726,35.0161905378726,234467.095760178,0.0,1.0
2015-11-17,42.17,42.61,42.05,42.44,319370,35.4448572967376,35.8146874416407,35.3439945299458,35.6717985220191,379965.781417876,0.0,1.0
2015-11-18,42.81,42.86,42.27,42.27,234177,35.9827920529603,36.0248182057902,35.5289096023974,35.5289096023974,278608.657028193,0.0,1.0
2015-11-19,42.72,42.983,42.6901,42.83,288549,35.9071449778665,36.1282025417518,35.8820133384742,35.9996025140923,343296.947936082,0.0,1.0
2015-11-20,42.51,42.975,42.4777,42.88,327824,35.7306351359809,36.121478357299,35.7034862412528,36.0416286669222,390023.80413794,0.0,1.0
2015-11-23,43.27,43.3469,42.55,42.55,243518,36.3694326589954,36.4340688820478,35.7642560582448,35.7642560582448,289721.975011173,0.0,1.0
2015-11-24,43.5,43.62,43.142,43.15,184376,36.5627529620129,36.6636157288047,36.2618457077509,36.2685698922036,219358.646443631,0.0,1.0
2015-11-25,43.92,44.04,43.52,43.52,207327,36.9157726457841,37.0166354125759,36.5795634231449,36.5795634231449,246664.262654676,0.0,1.0
2015-11-27,44.12,44.1772,43.9,43.9,73874,37.0838772571037,37.1319551759411,36.8989621846521,36.8989621846521,87890.5098677526,0.0,1.0
2015-11-30,43.78,44.18,43.73,44.18,380423,36.7980994178604,37.1343086404996,36.7560732650305,37.1343086404996,452602.694255354,0.0,1.0
2015-12-01,44.02,44.1399,43.8801,43.95,349342,36.9998249514439,37.10060366593,36.8822357758258,36.940988337482,415624.529580373,0.0,1.0
2015-12-02,43.73,44.0499,43.695,43.97,283580,36.7560732650305,37.0249565908362,36.7266549580495,36.957798798614,337385.152940104,0.0,1.0
2015-12-03,43.54,44.14,43.36,43.87,209215,36.5963738842769,37.1006877182357,36.4450797340892,36.8737464929542,248910.483011369,0.0,1.0
2015-12-04,44.23,44.25,43.61,43.61,161256,37.1763347933295,37.1931452544614,36.6552104982387,36.6552104982387,191851.964957012,0.0,1.0
2015-12-07,44.2,44.38,44.041,44.2,225966,37.1511191016315,37.3024132518192,37.0174759356324,37.1511191016315,268839.740000225,0.0,1.0
2015-12-08,44.35,44.4,43.7601,43.94,168691,37.2771975601212,37.3192237129511,36.7813730090341,36.932583106916,200697.647346848,0.0,1.0
2015-12-09,44.05,44.5699,43.88,44.23,139129,37.0250406431418,37.4620285802671,36.8821517235202,37.1763347933295,165526.690681303,0.0,1.0
2015-12-10,43.98,44.29,43.9001,44.06,140301,36.96620402918,37.2267661767254,36.8990462369578,37.0334458737078,166921.060521368,0.0,1.0
2015-12-11,43.555,43.903,43.42,43.6,254106,36.6089817301258,36.9014837538219,36.4955111174851,36.6468052676727,302318.8929861,0.0,1.0
2015-12-14,43.76,43.81,43.3,43.55,372306,36.7812889567284,36.8233151095583,36.3946483506933,36.6047791148428,442945.612351078,0.0,1.0
2015-12-15,44.03,44.1599,43.858,44.0,152769,37.0082301820099,37.117414127062,36.863660216275,36.9830144903119,181754.680970121,0.0,1.0
2015-12-16,44.8,44.8698,44.0987,44.2,315006,37.6554329355903,37.7141014449409,37.0659741159982,37.1511191016315,374773.776313741,0.0,1.0
2015-12-17,44.33,44.8299,44.2599,44.78,195196,37.2603870989893,37.6805645749826,37.2014664327218,37.6386224744584,232231.58302171,0.0,1.0
2015-12-18,43.81,44.16,43.81,44.16,188197,36.8233151095583,37.1174981793676,36.8233151095583,37.1174981793676,223904.625248145,0.0,1.0
2015-12-21,44.25,44.31,43.9501,44.05,404106,37.1931452544614,37.2435766378573,36.9410723897877,37.0250406431418,480779.196748763,0.0,1.0
2015-12-22,44.87,44.93,44.24,44.37,515109,37.7142695495522,37.7647009329481,37.1847400238955,37.2940080212532,612843.390739207,0.0,1.0
2015-12-23,44.99,45.04,44.852,44.93,211970,37.9407905133054,37.9829563173877,37.824412894038,37.8901915484065,251352.967900225,0.1495,1.0
2015-12-24,44.92,45.06,44.91,44.97,115234,37.8817583875901,37.9998226390207,37.8733252267736,37.9239241916724,136643.901981481,0.0,1.0
2015-12-28,44.84,44.8685,44.61,44.77,322477,37.8142931010583,37.8383276093852,37.6203304022794,37.755260975343,382391.616877675,0.0,1.0
2015-12-29,45.15,45.19,44.99,44.99,293265,38.0757210863689,38.1094537296348,37.9407905133054,37.9407905133054,347752.173096473,0.0,1.0
2015-12-30,44.93,45.1,44.915,45.1,199891,37.8901915484065,38.0335552822865,37.8775418071818,38.0335552822865,237029.749995489,0.0,1.0
2015-12-31,44.45,44.85,44.36,44.82,278376,37.4853998292159,37.8227262618748,37.4095013818676,37.7974267794253,330096.871218536,0.0,1.0
2016-01-04,43.94,43.95,43.48,43.9,776538,37.0553086275758,37.0637417883923,36.6673832300182,37.02157598431,920814.884121834,0.0,1.0
2016-01-05,44.12,44.1797,43.82,44.0,409713,37.2071055222723,37.2574514923467,36.9541106977782,37.1059075924747,485835.630217979,0.0,1.0
2016-01-06,43.87,44.0699,43.66,43.67,210404,36.9962765018605,37.1648553865818,36.8191801247146,36.8276132855311,249496.012917295,0.0,1.0
2016-01-07,43.33,43.7455,43.17,43.35,428185,36.5408858177711,36.8912836496955,36.4059552447075,36.557752139404,507739.6356105,0.0,1.0
2016-01-08,43.2,43.672,43.12,43.58,383168,36.431254727157,36.8292999176944,36.3637894406252,36.7517148381829,454358.701723797,0.0,1.0
2016-01-11,43.411,43.55,42.98,43.37,465703,36.6091944203845,36.7264153557335,36.2457251891946,36.574618461037,552228.292730285,0.0,1.0
2016-01-12,43.78,43.84,43.37,43.71,238375,36.9203780545123,36.9709770194111,36.574618461037,36.861345928797,282663.88509325,0.0,1.0
2016-01-13,42.92,43.85,42.863,43.85,359334,36.1951262242958,36.9794101802276,36.1470572076419,36.9794101802276,426096.463497001,0.0,1.0
2016-01-14,42.9,43.199,42.57,43.02,584331,36.1782599026628,36.4304114110753,35.8999655957193,36.2794578324605,692896.78296979,0.0,1.0
2016-01-15,42.03,42.5,41.52,42.13,853166,35.4445749116298,35.8409334700039,35.0144837099897,35.5289065197945,1011679.98401455,0.0,1.0
2016-01-19,41.98,42.48,41.69,42.36,1994120,35.4024091075474,35.824067148371,35.1578474438698,35.7228692185734,2364617.54186534,0.0,1.0
2016-01-20,41.57,41.8499,40.62,41.5,1395123,35.0566495140721,35.2926936853251,34.2554992365073,34.9976173883568,1654329.88930446,0.0,1.0
2016-01-21,41.48,41.76,41.26,41.67,438992,34.9807510667239,35.2168795695851,34.7952215287615,35.1409811222368,520554.522264733,0.0,1.0
2016-01-22,42.27,42.35,41.83,41.98,322237,35.6469707712251,35.7144360577569,35.2759116953004,35.4024091075474,382107.026075694,0.0,1.0
2016-01-25,41.76,42.18,41.72,42.11,638807,35.2168795695851,35.5710723238769,35.1831469263192,35.5120401981616,757494.151839594,0.0,1.0
2016-01-26,42.18,42.37,41.89,41.91,131868,35.5710723238769,35.7313023793898,35.3265106601992,35.3433769818321,156368.416148827,0.0,1.0
2016-01-27,42.01,42.51,41.77,42.15,283041,35.4277085899968,35.8493666308204,35.2253127304015,35.5457728414274,335628.604932055,0.0,1.0
2016-01-28,42.58,42.73,42.12,42.28,200450,35.9083987565357,36.0348961687828,35.520473358978,35.6554039320416,237692.609405105,0.0,1.0
2016-01-29,43.45,43.47,42.75,42.75,472958,36.6420837475687,36.6589500692017,36.0517624904157,36.0517624904157,560831.23551519,0.0,1.0
2016-02-01,44.07,44.1867,43.25,43.25,541343,37.16493971819,37.2633547049182,36.4734205312393,36.4734205312393,641921.82715484,0.0,1.0
2016-02-02,43.43,43.75,43.36,43.75,809906,36.6252174259358,36.8950785720629,36.5661853002205,36.8950785720629,960382.49195735,0.0,1.0
2016-02-03,43.2132,43.6085,42.8,43.52,1072380,36.4423864994347,36.7757493465098,36.0939282944981,36.701115873284,1271622.85095458,0.0,1.0
2016-02-04,42.82,43.19,42.64,43.09,652989,36.110794616131,36.4228215663405,35.9589977214345,36.3384899581758,774311.096646696,0.0,1.0
2016-02-05,42.63,43.22,42.52,42.96,1627233,35.9505645606181,36.4481210487899,35.8577997916369,36.2288588675616,1929564.76867097,0.0,1.0
2016-02-08,42.55,42.6472,42.0302,42.43,638272,35.8830992740863,35.9650695972224,35.4447435748461,35.7819013442886,756859.751510178,0.0,1.0
2016-02-09,42.73,42.9601,42.2506,42.26,2059382,36.0348961687828,36.2289431991698,35.6306104392411,35.6385376104086,2442004.89569421,0.0,1.0
2016-02-10,42.82,43.3136,42.743,42.91,657681,36.110794616131,36.5270554340321,36.0458592778442,36.1866930634793,779874.846825438,0.0,1.0
2016-02-11,42.12,42.33,41.79,42.08,1225105,35.520473358978,35.6975697361239,35.2421790520345,35.4867407157121,1452723.39359063,0.0,1.0
2016-02-12,42.76,42.76,42.0404,42.22,1844505,36.0601956512322,36.0601956512322,35.4533453988789,35.6048049671427,2187204.82170498,0.0,1.0
2016-02-16,43.43,43.5074,43.0378,43.18,347786,36.6252174259358,36.6904900906553,36.2944688587138,36.414388405524,412402.90274165,0.0,1.0
2016-02-17,43.85,43.9534,43.53,43.58,390176,36.9794101802276,37.0666090630699,36.7095490341005,36.7517148381829,462668.753141662,0.0,1.0
2016-02-18,43.65,43.81,43.4401,43.81,743076,36.8107469638982,36.9456775369617,36.6337349183604,36.9456775369617,881135.811555538,0.0,1.0
2016-02-19,43.65,43.7422,43.3016,43.49,957243,36.8107469638982,36.888500706626,36.5169356410523,36.6758163908346,1135093.9710889,0.0,1.0
2016-02-22,43.87,43.94,43.71,43.85,508148,36.9962765018605,37.0553086275758,36.861345928797,36.9794101802276,602559.361855752,0.0,1.0
2016-02-23,43.99,44.0899,43.7,43.7,330108,37.0974744316582,37.1817217082148,36.8529127679805,36.8529127679805,391440.418585684,0.0,1.0
2016-02-24,44.22,44.29,43.627,43.74,335516,37.2914371304371,37.3504692561524,36.7913506940203,36.8866454112464,397853.197990337,0.0,1.0
2016-02-25,44.89,44.8977,44.3,44.34,296857,37.8564589051406,37.8629524389693,37.3589024169688,37.3926350602347,352011.548766133,0.0,1.0
2016-02-26,44.56,45.05,44.47,44.95,505965,37.5781645981971,37.9913894782042,37.5022661508488,37.9070578700395,599970.771352726,0.0,1.0
2016-02-29,44.47,44.94,44.47,44.52,377812,37.5022661508488,37.898624709223,37.5022661508488,37.5444319549312,448007.583659574,0.0,1.0
2016-03-01,44.92,45.02,44.66,44.78,495704,37.8817583875901,37.9660899957548,37.6624962063618,37.7636941361595,587803.328773001,0.0,1.0
2016-03-02,45.07,45.07,44.58,44.86,1831473,38.0082557998371,38.0082557998371,37.59503091983,37.8311594226912,2171751.54115738,0.0,1.0
2016-03-03,45.28,45.29,44.65,44.82,673559,38.185352176983,38.1937853377995,37.6540630455453,37.7974267794253,798702.899966541,0.0,1.0
2016-03-04,45.33,45.5059,45.08,45.19,284789,38.2275179810654,38.3758572798271,38.0166889606536,38.1094537296348,337701.374606487,0.0,1.0
2016-03-07,45.15,45.4599,45.09,45.12,640328,38.0757210863689,38.3370647400714,38.0251221214701,38.0504216039195,759297.746047154,0.0,1.0
2016-03-08,45.13,45.4,44.9675,45.07,306220,38.058854764736,38.2865501067807,37.9218159014683,38.0082557998371,363114.147428442,0.0,1.0
2016-03-09,45.42,45.5,45.23,45.28,201397,38.3034164284136,38.3708817149454,38.1431863729007,38.185352176983,238815.557277924,0.0,1.0
2016-03-10,45.34,45.64,45.02,45.49,294573,38.2359511418819,38.488945966376,37.9660899957548,38.3624485541289,349303.192967273,0.0,1.0
2016-03-11,45.78,45.83,45.48,45.61,262896,38.6070102178066,38.649176021889,38.3540153933125,38.4636464839266,311740.764490718,0.0,1.0
2016-03-14,45.74,45.83,45.63,45.69,238158,38.5732775745407,38.649176021889,38.4805128055595,38.5311117704584,282406.567576458,0.0,1.0
2016-03-15,45.71,45.806,45.503,45.52,118979,38.5479780920913,38.6289364359294,38.3734116631903,38.3877480365784,141084.704287403,0.0,1.0
2016-03-16,45.98,46.035,45.5384,45.66,444518,38.775673434136,38.8220558186266,38.4032650524807,38.5058122880089,527107.225480362,0.0,1.0
2016-03-17,46.28,46.369,45.92,45.94,329807,39.0286682586302,39.1037233898968,38.7250744692372,38.7419407908702,391083.494288199,0.0,1.0
2016-03-18,46.27,46.45,46.2349,46.36,386761,39.0202350978137,39.1720319925102,38.9906347033479,39.096133545162,458619.263188465,0.0,1.0
2016-03-21,46.17,46.31,46.06,46.14,347710,38.935903489649,39.0539677410796,38.8431387206678,38.9106040071996,412312.782321023,0.0,1.0
2016-03-22,45.9,46.1199,45.86,46.05,288191,38.7082081476043,38.8936533539585,38.6744755043384,38.8347055598513,341735.449224577,0.0,1.0
2016-03-23,45.65,45.845,45.5779,45.66,357954,38.6239608710477,38.7889482175944,38.5629578572733,38.6324217606142,423068.989598341,0.1501,1.0
2016-03-24,45.5,45.52,45.34,45.5,251694,38.4970475275503,38.5139693066833,38.3616732944864,38.4970475275503,297479.358431432,0.0,1.0
2016-03-28,45.83,45.9,45.57,45.57,608828,38.7762568832446,38.8354831102101,38.5562737545158,38.5562737545158,719579.18279773,0.0,1.0
2016-03-29,46.21,46.21,45.785,45.82,817212,39.0977706867714,39.0977706867714,38.7381828801954,38.7677959936781,965870.070253829,0.0,1.0
2016-03-30,46.33,46.45,46.15,46.31,2520576,39.1993013615693,39.3008320363673,39.0470053493724,39.1823795824364,2979091.00478226,0.0,1.0
2016-03-31,46.12,46.3699,46.0735,46.27,258380,39.021622680673,39.2330603109397,38.9822795441888,39.1485360241704,305381.600799039,0.0,1.0
2016-04-01,46.7,46.7,45.93,45.93,730956,39.5123542755297,39.5123542755297,38.8608657789096,38.8608657789096,863923.343113484,0.0,1.0
2016-04-04,46.41,46.69,46.28,46.66,523270,39.2669884781013,39.5038933859632,39.1569969137369,39.4785107172637,618457.428013442,0.0,1.0
2016-04-05,46.09,46.221,46.0254,46.22,331277,38.9962400119735,39.1070776652946,38.9415826653739,39.1062315763379,391539.208018822,0.0,1.0
2016-04-06,46.565,46.57,46.15,46.15,258046,39.398132266382,39.4023627111652,39.0470053493724,39.0470053493724,304986.843253304,0.0,1.0
2016-04-07,46.37,46.5599,46.18,46.37,492160,39.2331449198353,39.3938172127031,39.0723880180719,39.2331449198353,581688.244636795,0.0,1.0
2016-04-08,46.54,46.64,46.4101,46.56,344468,39.3769800424657,39.4615889381307,39.267073086997,39.3939018215987,407129.767257696,0.0,1.0
2016-04-11,46.18,46.78,46.18,46.65,314546,39.0723880180719,39.5800413920616,39.0723880180719,39.4700498276972,371764.691558691,0.0,1.0
2016-04-12,46.52,46.56,46.14,46.23,321890,39.3600582633327,39.3939018215987,39.038544459806,39.1146924659044,380444.629929572,0.0,1.0
2016-04-13,46.2,46.62,46.05,46.62,386393,39.0893097972049,39.4446671589977,38.9623964537075,39.4446671589977,456681.294517932,0.0,1.0
2016-04-14,45.8,46.18,45.76,46.18,260130,38.7508742145451,39.0723880180719,38.7170306562792,39.0723880180719,307449.941233277,0.0,1.0
2016-04-15,46.09,46.11,45.77,45.77,237261,38.9962400119735,39.0131617911065,38.7254915458457,38.7254915458457,280420.868438659,0.0,1.0
2016-04-18,46.22,46.25,45.9183,46.04,267250,39.1062315763379,39.1316142450374,38.8509665381168,38.953935564141,315865.132028575,0.0,1.0
2016-04-19,46.19,46.37,46.12,46.26,342245,39.0808489076384,39.2331449198353,39.021622680673,39.1400751346039,404502.383951804,0.0,1.0
2016-04-20,46.03,46.32,45.96,46.18,558857,38.9454746745745,39.1908404720029,38.886248447609,39.0723880180719,660518.017175279,0.0,1.0
2016-04-21,45.16,45.97,45.16,45.97,286026,38.2093772822895,38.8947093371755,38.2093772822895,38.8947093371755,338056.652024715,0.0,1.0
2016-04-22,45.47,45.47,45.0701,45.15,395215,38.4716648588508,38.4716648588508,38.1333138850867,38.200916392723,467108.094124128,0.0,1.0
2016-04-25,45.68,45.7199,45.3275,45.38,466163,38.6493435397472,38.6831024891175,38.3510971825283,38.3955168527524,550962.16105458,0.0,1.0
2016-04-26,45.77,45.88,45.66,45.75,242919,38.7254915458457,38.8185613310771,38.6324217606142,38.7085697667127,287108.108539754,0.0,1.0
2016-04-27,46.0501,46.1565,45.66,45.89,184080,38.9624810626032,39.0525049275907,38.6324217606142,38.8270222206436,217565.775505407,0.0,1.0
2016-04-28,46.47,46.78,46.03,46.03,244258,39.3177538155003,39.5800413920616,38.9454746745745,38.9454746745745,288690.684449151,0.0,1.0
2016-04-29,46.45,46.54,46.1358,46.37,440678,39.3008320363673,39.3769800424657,39.034990886188,39.2331449198353,520841.214787983,0.0,1.0
2016-05-02,46.91,46.97,46.55,46.55,526830,39.690032956426,39.740798293825,39.3854409320322,39.3854409320322,622665.023411092,0.0,1.0
2016-05-03,46.56,46.8445,46.4401,46.74,332609,39.3939018215987,39.6346141297655,39.2924557556965,39.5461978337956,393113.510566482,0.0,1.0
2016-05-04,46.71,46.81,46.37,46.37,196766,39.5208151650961,39.6054240607611,39.2331449198353,39.2331449198353,232559.470790401,0.0,1.0
2016-05-05,46.59,46.7957,46.41,46.62,194155,39.4192844902982,39.593324988681,39.2669884781013,39.4446671589977,229473.506862518,0.0,1.0
2016-05-06,47.04,47.08,46.51,46.51,172291,39.8000245207905,39.8338680790564,39.3515973737662,39.3515973737662,203632.252431563,0.0,1.0
2016-05-09,47.37,47.6,47.16,47.21,213562,40.0792338764848,40.2738343365142,39.9015551955884,39.9438596434209,252410.811323804,0.0,1.0
2016-05-10,47.95,47.95,47.4,47.45,301769,40.5699654713415,40.5699654713415,40.1046165451843,40.1469209930167,356663.442571117,0.0,1.0
2016-05-11,47.67,47.9499,47.6,47.86,789891,40.3330605634796,40.5698808624458,40.2738343365142,40.493817465243,933579.139394512,0.0,1.0
2016-05-12,47.95,48.06,47.715,47.87,284553,40.5699654713415,40.6630352565729,40.3711345665289,40.5022783548095,336315.700333497,0.0,1.0
2016-05-13,47.46,47.96,47.36,47.96,399858,40.1553818825832,40.578426360908,40.0707729869183,40.578426360908,472595.696773366,0.0,1.0
2016-05-16,47.66,47.7635,47.4452,47.48,217665,40.3245996739131,40.4121698809263,40.1428597660248,40.1723036617162,257260.183210476,0.0,1.0
2016-05-17,46.71,47.58,46.59,47.46,216431,39.5208151650961,40.2569125573812,39.4192844902982,40.1553818825832,255801.707727134,0.0,1.0
2016-05-18,46.38,46.7161,46.11,46.63,384091,39.2416058094018,39.5259763077317,39.0131617911065,39.4531280485642,453960.540415295,0.0,1.0
2016-05-19,46.62,46.6256,46.21,46.24,254821,39.4446671589977,39.4494052571549,39.0977706867714,39.1231533554709,301175.187310209,0.0,1.0
2016-05-20,46.47,46.8,46.3728,46.61,214391,39.3177538155003,39.5969631711946,39.2355139689139,39.4362062694312,253390.613735222,0.0,1.0
2016-05-23,46.49,46.61,46.42,46.43,229304,39.3346755946333,39.4362062694312,39.2754493676678,39.2839102572343,271016.419961386,0.0,1.0
2016-05-24,46.93,47.04,46.6,46.6,365458,39.706954735559,39.8000245207905,39.4277453798647,39.4277453798647,431938.033380352,0.0,1.0
2016-05-25,46.92,47.08,46.79,47.01,218353,39.6984938459925,39.8338680790564,39.5885022816281,39.774641852091,258073.336478337,0.0,1.0
2016-05-26,47.24,47.32,46.96,46.96,394720,39.9692423121204,40.0369294286523,39.7323374042585,39.7323374042585,466523.049258443,0.0,1.0
2016-05-27,47.15,47.37,47.0256,47.3,226012,39.8930943060219,40.0792338764848,39.7878408398147,40.0200076495193,267125.57612738,0.0,1.0
2016-05-31,46.91,47.39,46.785,47.32,246761,39.690032956426,40.0961556556178,39.5842718368448,40.0369294286523,291649.002224521,0.0,1.0
2016-06-01,47.31,47.33,46.88,46.88,1232015,40.0284685390858,40.0453903182188,39.6646502877266,39.6646502877266,1456129.39433558,0.0,1.0
2016-06-02,47.43,47.43,47.15,47.26,696012,40.1299992138837,40.1299992138837,39.8930943060219,39.9861640912533,822622.72132263,0.0,1.0
2016-06-03,47.59,47.64,47.3601,47.38,284230,40.2653734469477,40.3076778947801,40.070857595814,40.0876947660513,335933.943784777,0.0,1.0
2016-06-06,47.46,47.63,47.27,47.61,214800,40.1553818825832,40.2992170052136,39.9946249808198,40.2822952260807,253874.014442425,0.0,1.0
2016-06-07,47.5,47.7,47.44,47.5,234089,40.1892254408492,40.3584432321791,40.1384601034502,40.1892254408492,276671.853663001,0.0,1.0
2016-06-08,47.51,47.59,47.4501,47.5,334213,40.1976863304157,40.2653734469477,40.1470056019124,40.1892254408492,395009.292313063,0.0,1.0
2016-06-09,47.79,47.8671,47.41,47.45,188791,40.4345912382776,40.4998246968352,40.1130774347508,40.1469209930167,223133.747954375,0.0,1.0
2016-06-10,47.69,47.803,47.46,47.65,294352,40.3499823426126,40.445590394714,40.1553818825832,40.3161387843466,347897.224856408,0.0,1.0
2016-06-13,46.98,47.62,46.96,47.54,173895,39.7492591833915,40.2907561156471,39.7323374042585,40.2230689991152,205528.034178144,0.0,1.0
2016-06-14,46.97,47.03,46.7,46.9,229906,39.740798293825,39.791563631224,39.5123542755297,39.6815720668595,271727.929070764,0.0,1.0
2016-06-15,46.92,47.1738,46.88,46.98,169254,39.6984938459925,39.9132312231902,39.6646502877266,39.7492591833915,200042.795346546,0.0,1.0
2016-06-16,47.34,47.36,46.68,46.68,378137,40.0538512077853,40.0707729869183,39.4954324963967,39.4954324963967,446923.455303608,0.0,1.0
2016-06-17,47.18,47.3,46.96,47.26,351830,39.9184769747214,40.0200076495193,39.7323374042585,39.9861640912533,415830.979987328,0.0,1.0
2016-06-20,47.3999,47.73,47.37,47.4,205838,40.1045319362886,40.3838259008786,40.0792338764848,40.1046165451843,243281.747601489,0.0,1.0
2016-06-21,47.48,47.6299,47.45,47.54,160471,40.1723036617162,40.299132396318,40.1469209930167,40.2230689991152,189662.090184312,0.0,1.0
2016-06-22,47.1,47.36,47.1,47.2,257140,40.1547896203136,40.3764508793641,40.1547896203136,40.2400439507176,301615.177529734,0.3593,1.0
2016-06-23,47.6,47.6,47.31,47.37,202601,40.5810612723339,40.5810612723339,40.3338237141621,40.3849763124045,237643.06052229,0.0,1.0
2016-06-24,46.64,47.22,46.25,46.48,468694,39.7626197004549,40.2570948167984,39.430127811879,39.6262127718084,549759.75739722,0.0,1.0
2016-06-27,46.16,46.45,45.92,46.44,561650,39.3533989145154,39.6006364726872,39.1487885215456,39.5921110396468,658793.515048514,0.0,1.0
2016-06-28,46.51,46.52,46.13,46.39,553538,39.6517890709296,39.66031450397,39.3278226153942,39.5494838744447,649278.455858497,0.0,1.0
2016-06-29,47.08,47.1067,46.75,46.75,461885,40.1377387542328,40.1605016604506,39.8563994638994,39.8563994638994,541773.066319208,0.0,1.0
2016-06-30,48.37,48.38,47.16,47.16,602372,41.2375196164452,41.2460450494856,40.205942218556,40.205942218556,706558.830671777,0.0,1.0
2016-07-01,48.14,48.61,48.0601,48.46,509325,41.0414346565158,41.4421300094149,40.973316446523,41.3142485138088,597418.333574441,0.0,1.0
2016-07-05,48.09,48.33,47.8407,48.12,390107,40.9988074913138,41.2034178842835,40.7862684456165,41.024383790435,457580.275572031,0.0,1.0
2016-07-06,48.47,48.55,48.0,48.09,375565,41.3227739468492,41.3909774111725,40.9220785939501,40.9988074913138,440523.077502351,0.0,1.0
2016-07-07,48.71,49.15,48.5701,48.93,244114,41.527384339819,41.9025033935969,41.4081135315837,41.7149438667079,286336.188253455,0.0,1.0
2016-07-08,49.31,49.32,48.76,48.87,320049,42.0389103222434,42.0474357552838,41.570011505021,41.6637912684655,375404.977651138,0.0,1.0
2016-07-11,49.17,49.32,49.09,49.32,361733,41.9195542596777,42.0474357552838,41.8513507953544,42.0474357552838,424298.681703987,0.0,1.0
2016-07-12,48.73,49.16,48.71,49.15,395636,41.5444352058998,41.9110288266373,41.527384339819,41.9025033935969,464065.576639783,0.0,1.0
2016-07-13,48.92,48.98,48.66,48.78,461336,41.7064184336675,41.75757103191,41.484757174617,41.5870623711018,541129.110760121,0.0,1.0
2016-07-14,48.92,49.15,48.86,48.86,246034,41.7064184336675,41.9025033935969,41.6552658354251,41.6552658354251,288588.273268844,0.0,1.0
2016-07-15,49.02,49.16,48.975,48.99,272354,41.7916727640716,41.9110288266373,41.7533083153898,41.7660964649504,319460.6053548,0.0,1.0
2016-07-18,48.98,49.1118,48.88,49.04,152722,41.75757103191,41.8699362393825,41.6723167015059,41.8087236301524,179136.941520946,0.0,1.0
2016-07-19,49.05,49.05,48.87,48.94,122780,41.8172490631928,41.8172490631928,41.6637912684655,41.7234692997483,144016.144890335,0.0,1.0
2016-07-20,48.94,49.09,48.87,49.09,229686,41.7234692997483,41.8513507953544,41.6637912684655,41.8513507953544,269412.707731565,0.0,1.0
2016-07-21,48.81,48.93,48.65,48.93,133157,41.612638670223,41.7149438667079,41.4762317415765,41.7149438667079,156187.960621945,0.0,1.0
2016-07-22,49.11,49.16,48.82,48.82,243093,41.8684016614352,41.9110288266373,41.6211641032635,41.6211641032635,285138.595128085,0.0,1.0
2016-07-25,49.22,49.29,49.0001,49.12,146320,41.9621814248797,42.0218594561626,41.7747071523212,41.8769270944756,171627.645547759,0.0,1.0
2016-07-26,48.88,49.331,48.8401,49.18,181404,41.6723167015059,42.0568137316282,41.6383002236747,41.9280796927181,212779.807360208,0.0,1.0
2016-07-27,48.31,48.93,48.16,48.93,342647,41.1863670182027,41.7149438667079,41.0584855225966,41.7149438667079,401911.549097888,0.0,1.0
2016-07-28,48.77,48.85,48.23,48.36,162072,41.5785369380614,41.6467404023847,41.1181635538795,41.2289941834048,190104.126361512,0.0,1.0
2016-07-29,49.07,49.14,48.75,48.77,274524,41.8342999292736,41.8939779605565,41.5614860719806,41.5785369380614,322005.930606567,0.0,1.0
2016-08-01,48.95,49.09,48.77,49.01,294051,41.7319947327887,41.8513507953544,41.5785369380614,41.7831473310312,344910.33898964,0.0,1.0
2016-08-02,48.555,48.99,48.3637,48.91,258141,41.3952401276927,41.7660964649504,41.2321485936297,41.6978930006271,302789.311436194,0.0,1.0
2016-08-03,48.41,48.54,48.191,48.54,164968,41.2716213486068,41.3824519781321,41.0849143650219,41.3824519781321,193501.021259723,0.0,1.0
2016-08-04,48.46,48.68,48.32,48.5,230906,41.3142485138088,41.5018080406978,41.1948924512431,41.3483502459705,270843.720085093,0.0,1.0
2016-08-05,48.8091,48.9834,48.66,48.66,387842,41.6118713812494,41.7604696791437,41.484757174617,41.484757174617,454923.519030439,0.0,1.0
2016-08-08,48.73,48.89,48.65,48.89,198833,41.5444352058998,41.6808421345463,41.4762317415765,41.6808421345463,233223.343679589,0.0,1.0
2016-08-09,48.99,49.0899,48.75,48.76,517692,41.7660964649504,41.851265541024,41.5614860719806,41.570011505021,607232.497805565,0.0,1.0
2016-08-10,49.0,49.1,48.9006,49.03,269635,41.7746218979908,41.8598762283948,41.6898790935691,41.800198197112,316271.324543944,0.0,1.0
2016-08-11,48.79,49.14,48.78,49.08,223822,41.5955878041422,41.8939779605565,41.5870623711018,41.842825362314,262534.464747065,0.0,1.0
2016-08-12,48.96,49.01,48.81,48.81,407895,41.7405201658291,41.7831473310312,41.612638670223,41.612638670223,478444.904870852,0.0,1.0
2016-08-15,48.84,49.07,48.8227,49.06,293877,41.6382149693443,41.8342999292736,41.6234659701844,41.8257744962332,344706.243785119,0.0,1.0
2016-08-16,48.12,48.3899,48.1,48.33,476383,41.024383790435,41.2544852281956,41.0073329243542,41.2034178842835,558778.654107285,0.0,1.0
2016-08-17,48.3,48.3199,47.88,48.14,241290,41.1778415851623,41.1948071969127,40.8197733974653,41.0414346565158,283023.746543321,0.0,1.0
2016-08-18,48.5,48.544,48.3,48.3,193668,41.3483502459705,41.3858621513482,41.1778415851623,41.1778415851623,227165.000396004,0.0,1.0
2016-08-19,48.57,48.59,48.2901,48.43,667754,41.4080282772533,41.4250791433341,41.1694014064523,41.2886722146876,783249.363211441,0.0,1.0
2016-08-22,48.69,48.7,48.49,48.57,177780,41.5103334737382,41.5188589067786,41.33982481293,41.4080282772533,208528.996893661,0.0,1.0
2016-08-23,48.52,48.77,48.51,48.77,393491,41.3654011120513,41.5785369380614,41.3568756790109,41.5785369380614,461549.575411653,0.0,1.0
2016-08-24,48.29,48.52,48.23,48.52,181300,41.1693161521219,41.3654011120513,41.1181635538795,41.3654011120513,212657.819421875,0.0,1.0
2016-08-25,48.22,48.51,48.2,48.27,220933,41.1096381208391,41.3568756790109,41.0925872547583,41.1522652860411,259145.780575471,0.0,1.0
2016-08-26,48.0,48.45,47.8571,48.28,153497,40.9220785939501,41.3057230807684,40.8002501558027,41.1607907190815,180045.98625372,0.0,1.0
2016-08-29,48.32,48.33,47.84,48.07,195609,41.1948924512431,41.2034178842835,40.7856716653036,40.981756625233,229441.717591249,0.0,1.0
2016-08-30,48.0,48.22,47.88,48.22,115367,40.9220785939501,41.1096381208391,40.8197733974653,41.1096381208391,135320.985401232,0.0,1.0
2016-08-31,48.13,48.16,47.8901,48.0,134268,41.0329092234754,41.0584855225966,40.8283840848361,40.9220785939501,157491.120232412,0.0,1.0
2016-09-01,47.94,48.11,47.79,48.07,404087,40.8709259957077,41.0158583573946,40.7430445001016,40.981756625233,473978.269590331,0.0,1.0
2016-09-02,48.41,48.4454,48.09,48.09,167778,41.2716213486068,41.3018013815698,40.9988074913138,40.9988074913138,196797.04151662,0.0,1.0
2016-09-06,48.44,48.49,48.16,48.49,212018,41.297197647728,41.33982481293,41.0584855225966,41.33982481293,248688.833746205,0.0,1.0
2016-09-07,47.92,48.28,47.73,48.28,173942,40.8538751296269,41.1607907190815,40.6918919018592,41.1607907190815,204027.172784775,0.0,1.0
2016-09-08,47.57,47.8599,47.5301,47.81,195075,40.5554849732127,40.8026372770541,40.5214684953814,40.7600953661824,228815.356446344,0.0,1.0
2016-09-09,46.11,47.27,46.11,47.27,314958,39.3107717493134,40.2997219820005,39.3107717493134,40.2997219820005,369433.433477521,0.0,1.0
2016-09-12,46.63,46.73,45.97,45.99,282218,39.7540942674145,39.8393485978185,39.1914156867477,39.2084665528285,331030.69212136,0.0,1.0
2016-09-13,46.02,46.481,45.8937,46.4,512508,39.2340428519497,39.6270653151124,39.1263666326494,39.5580093074851,601151.868264015,0.0,1.0
2016-09-14,45.9,46.17,45.8,46.03,267247,39.1317376554648,39.3619243475558,39.0464833250608,39.2425682849901,313470.293806055,0.0,1.0
2016-09-15,46.18,46.23,45.7223,45.82,171428,39.3704497805962,39.4130769457982,38.9802407103368,39.0635341911416,201078.34896775,0.0,1.0
2016-09-16,45.93,46.05,45.78,46.01,151159,39.157313954586,39.2596191510709,39.0294324589799,39.2255174189093,177303.603563106,0.0,1.0
2016-09-19,45.94,46.2072,45.93,46.04,183848,39.1658393876264,39.3936389584661,39.157313954586,39.2510937180305,215646.523911047,0.0,1.0
2016-09-20,45.81,46.15,45.81,46.11,188252,39.0550087581012,39.344873481475,39.0550087581012,39.3107717493134,220812.243915095,0.0,1.0
2016-09-21,46.11,46.19,45.61,45.79,211914,39.41768067964,39.4860696289866,38.9902497462239,39.1441248822537,247892.680937138,0.1254,1.0
2016-09-22,46.59,46.62,46.3,46.33,529638,39.8280143757196,39.8536602317245,39.5801044343382,39.6057502903432,619559.74473694,0.0,1.0
2016-09-23,46.24,46.59,46.224,46.52,148977,39.5288127223283,39.8280143757196,39.5151349324589,39.7681740450413,174270.260237511,0.0,1.0
2016-09-26,45.93,46.12,45.91,46.03,157430,39.2638055436102,39.4262292983084,39.2467083062736,39.3492917302935,184158.407466867,0.0,1.0
2016-09-27,46.04,46.1596,45.88,45.97,173476,39.3578403489618,39.4600818282349,39.2210624502686,39.2980000182835,202928.691442052,0.0,1.0
2016-09-28,46.24,46.26,45.995,46.07,113737,39.5288127223283,39.5459099596649,39.3193715649543,39.3834862049668,133047.226005584,0.0,1.0
2016-09-29,45.97,46.3495,45.92,46.22,174513,39.2980000182835,39.6224200967464,39.2552569249419,39.5117154849916,204141.752920443,0.0,1.0
2016-09-30,46.43,46.62,46.16,46.16,325954,39.6912364770264,39.8536602317245,39.4604237729817,39.4604237729817,381294.35017122,0.0,1.0
2016-10-03,46.29,46.37,46.1501,46.37,904978,39.5715558156699,39.6399447650165,39.4519606405,39.6399447650165,1058624.83181446,0.0,1.0
2016-10-04,45.88,46.3498,45.83,46.28,822214,39.2210624502686,39.6226765553064,39.178319356927,39.5630071970015,961809.190351029,0.0,1.0
2016-10-05,46.05,46.111,45.88,46.01,278331,39.3663889676301,39.4185355415069,39.2210624502686,39.3321944929568,325585.934756149,0.0,1.0
2016-10-06,46.18,46.306,45.94,45.96,155946,39.4775210103183,39.5852336055392,39.2723541622785,39.2894513996152,182422.454492969,0.0,1.0
2016-10-07,45.69,46.11,45.364,46.11,369393,39.0586386955705,39.41768067964,38.7799537269831,39.41768067964,432108.407605973,0.0,1.0
2016-10-10,46.12,46.1899,45.83,45.83,191389,39.4262292983084,39.4859841427999,39.178319356927,39.178319356927,223882.953990194,0.0,1.0
2016-10-11,45.68,46.1,45.545,46.03,156949,39.0500900769021,39.4091320609717,38.9346837248798,39.3492917302935,183595.743463872,0.0,1.0
2016-10-12,45.84,45.9,45.64,45.69,208573,39.1868679755953,39.2381596876052,39.0158956022288,39.0586386955705,243984.447186603,0.0,1.0
2016-10-13,45.74,45.91,45.451,45.59,371511,39.1013817889121,39.2467083062736,38.8543267093975,38.9731525088872,434586.000866564,0.0,1.0
2016-10-14,45.67,45.9092,45.66,45.8,405776,39.0415414582338,39.2460244167801,39.0329928395655,39.152673500922,474668.499957285,0.0,1.0
2016-10-17,45.55,45.75,45.5,45.66,144494,38.9389580342139,39.1099304075804,38.8962149408723,39.0329928395655,169026.138147224,0.0,1.0
2016-10-18,45.84,45.9713,45.79,45.79,483927,39.1868679755953,39.2991113387104,39.1441248822537,39.1441248822537,566087.947978267,0.0,1.0
2016-10-19,45.65,45.75,45.45,45.75,169190,39.0244442208972,39.1099304075804,38.8534718475307,39.1099304075804,197915.015939269,0.0,1.0
2016-10-20,45.59,45.8453,45.4996,45.69,140011,38.9731525088872,39.1913987434895,38.8958729961256,39.0586386955705,163782.016056937,0.0,1.0
2016-10-21,45.79,45.84,45.5339,45.73,166331,39.1441248822537,39.1868679755953,38.9251947581579,39.0928331702438,194570.615971361,0.0,1.0
2016-10-24,46.0,46.139,45.93,45.93,151216,39.3236458742885,39.4424716737782,39.2638055436102,39.2638055436102,176889.396833575,0.0,1.0
2016-10-25,46.03,46.1487,45.97,46.05,157271,39.3492917302935,39.4507638338865,39.2980000182835,39.3663889676301,183972.412505378,0.0,1.0
2016-10-26,45.87,46.0932,45.85,45.94,630677,39.2125138316003,39.4033190002773,39.1954165942636,39.2723541622785,737753.108975298,0.0,1.0
2016-10-27,45.64,46.07,45.62,45.9,500354,39.0158956022288,39.3834862049668,38.9987983648922,39.2381596876052,585303.917993247,0.0,1.0
2016-10-28,45.98,46.165,45.6,45.6,438403,39.3065486369518,39.4646980823158,38.9817011275555,38.9817011275555,512834.900010779,0.0,1.0
2016-10-31,46.065,46.18,45.9899,46.06,163465,39.3792118956326,39.4775210103183,39.3150117694335,39.3749375862984,191218.027546029,0.0,1.0
2016-11-01,45.94,46.2598,45.82,46.13,566236,39.2723541622785,39.5457389872915,39.1697707382587,39.4347779169767,662371.339709134,0.0,1.0
2016-11-02,45.9,46.1153,45.7801,45.9,271078,39.2381596876052,39.4222114475343,39.135661749772,39.2381596876052,317101.523085202,0.0,1.0
2016-11-03,45.31,45.97,45.22,45.97,218100,38.7337911861742,39.2980000182835,38.6568536181592,39.2980000182835,255128.937740733,0.0,1.0
2016-11-04,44.72,45.2,44.69,45.2,198638,38.2294226847431,38.6397563808226,38.2037768287381,38.6397563808226,232362.686542613,0.0,1.0
2016-11-07,45.48,45.57,45.14,45.17,196444,38.8791177035357,38.9560552715506,38.5884646688127,38.6141105248176,229796.190029989,0.0,1.0
2016-11-08,45.88,45.9999,45.25,45.25,261031,39.2210624502686,39.3235603881018,38.6824994741642,38.6824994741642,305348.747122427,0.0,1.0
2016-11-09,45.24,45.45,44.8401,45.1,580084,38.6739508554959,38.8534718475307,38.3320915949496,38.5542701941394,678570.448053167,0.0,1.0
2016-11-10,43.98,45.23,43.91,45.23,789664,37.5968249032871,38.6654022368276,37.5369845726089,38.6654022368276,923732.863329201,0.0,1.0
2016-11-11,43.82,43.9432,43.4801,43.83,1820815,37.4600470045939,37.5653659865877,37.1694794560576,37.4685956232623,2129952.30065288,0.0,1.0
2016-11-14,44.18,44.3,43.7101,43.76,974231,37.7677972766536,37.8703807006735,37.3660976854291,37.408755292584,1139635.58066984,0.0,1.0
2016-11-15,44.61,44.75,44.22,44.34,592068,38.1353878793915,38.255068540748,37.8019917513269,37.9045751753468,692589.087163139,0.0,1.0
2016-11-16,44.76,44.82,44.53,44.55,340281,38.2636171594164,38.3149088714263,38.0669989300449,38.0840961673816,398053.782958984,0.0,1.0
2016-11-17,44.61,44.77,44.32,44.73,360205,38.1353878793915,38.2721657780847,37.8874779380101,38.2379713034114,421360.472347093,0.0,1.0
2016-11-18,44.55,44.6847,44.47,44.62,241671,38.0840961673816,38.1992460608439,38.015707218035,38.1439364980598,282701.813446771,0.0,1.0
2016-11-21,44.62,44.726,44.2487,44.29,321467,38.1439364980598,38.2345518559441,37.826526286905,37.8618320820052,376045.548962405,0.0,1.0
2016-11-22,44.65,44.83,44.59,44.76,682501,38.1695823540648,38.3234574900946,38.1182906420549,38.2636171594164,798375.768624431,0.0,1.0
2016-11-23,44.35,44.6506,44.21,44.55,6695821,37.9131237940151,38.1700952711849,37.7934431326586,38.0840961673816,7832635.02536495,0.0,1.0
2016-11-25,44.69,44.69,44.37,44.37,2154636,38.2037768287381,38.2037768287381,37.9302210313517,37.9302210313517,2520449.3071891,0.0,1.0
2016-11-28,44.49,44.6868,44.39,44.62,21516501,38.0328044553716,38.2010412707642,37.9473182686884,38.1439364980598,25169564.6218589,0.0,1.0
2016-11-29,44.71,44.78,44.51,44.51,1361472,38.2208740660747,38.280714396753,38.0499016927083,38.0499016927083,1592622.21514788,0.0,1.0
2016-11-30,44.16,44.69,44.1401,44.6,955201,37.7507000393169,38.2037768287381,37.733688288167,38.1268392607232,1117374.67427275,0.0,1.0
2016-12-01,43.79,44.13,43.7,44.12,1008477,37.434401148589,37.725054183312,37.3574635805741,37.7165055646437,1179695.85394755,0.0,1.0
2016-12-02,44.04,44.1435,43.87,43.89,655320,37.6481166152971,37.7365948185142,37.5027900979356,37.5198873352722,766579.988446847,0.0,1.0
2016-12-05,44.33,44.35,44.11,44.12,673031,37.8960265566784,37.9131237940151,37.7079569459753,37.7165055646437,787297.955509325,0.0,1.0
2016-12-06,44.55,44.55,44.3401,44.37,742608,38.0840961673816,38.0840961673816,37.9046606615335,37.9302210313517,868687.712965477,0.0,1.0
2016-12-07,45.01,45.055,44.4301,44.55,507764,38.4773326261245,38.5158014101319,37.9815982295484,38.0840961673816,593971.985066417,0.0,1.0
2016-12-08,45.3,45.37,44.791,44.85,277503,38.7252425675058,38.7850828981841,38.2901178772882,38.3405547274313,324617.357220847,0.0,1.0
2016-12-09,46.04,46.04,45.3,45.34,428643,39.3578403489618,39.3578403489618,38.7252425675058,38.7594370421791,501417.85080239,0.0,1.0
2016-12-12,45.87,46.12,45.76,45.88,358949,39.2125138316003,39.4262292983084,39.1184790262487,39.2210624502686,419891.229129292,0.0,1.0
2016-12-13,46.05,46.18,45.93,45.96,295085,39.3663889676301,39.4775210103183,39.2638055436102,39.2894513996152,345184.422710795,0.0,1.0
2016-12-14,45.58,46.18,45.4705,46.03,333506,38.9646038902189,39.4775210103183,38.8709965158008,39.3492917302935,390128.525952137,0.0,1.0
2016-12-15,45.93,46.0601,45.47,45.69,270766,39.2638055436102,39.3750230724851,38.8705690848673,39.0586386955705,316736.551840016,0.0,1.0
2016-12-16,46.1,46.181,45.93,45.96,282013,39.4091320609717,39.4783758721851,39.2638055436102,39.2894513996152,329893.063361199,0.0,1.0
2016-12-19,46.06,46.241,45.935,46.13,278487,39.3749375862984,39.5296675841951,39.2680798529444,39.4347779169767,325768.420378742,0.0,1.0
2016-12-20,46.11,46.1732,45.96,46.16,180585,39.41768067964,39.4717079496239,39.2894513996152,39.4604237729817,211244.65484599,0.0,1.0
2016-12-21,46.07,46.19,45.95,45.95,108009,39.5117154849916,39.6146329119115,39.4087980580717,39.4087980580717,125936.689129332,0.15,1.0
2016-12-22,45.84,46.09,45.741,45.97,156294,39.3144570833952,39.5288683894783,39.2295502061863,39.4259509625584,182236.192268976,0.0,1.0
2016-12-23,45.93,45.9534,45.81,45.81,108646,39.3916451535851,39.4117140518345,39.2887277266652,39.2887277266652,126679.420484824,0.0,1.0
2016-12-27,46.05,46.11,45.94,45.94,117998,39.494562580505,39.5460212939649,39.4002216058284,39.4002216058284,137583.696209417,0.0,1.0
2016-12-28,45.75,46.0367,45.72,46.03,127333,39.2372690132053,39.4831558990213,39.2115396564753,39.4774096760183,148468.150218086,0.0,1.0
2016-12-29,45.92,45.965,45.77,45.77,146055,39.3830687013418,39.4216627364367,39.2544219176919,39.2544219176919,170297.689366484,0.0,1.0
2016-12-30,45.75,45.98,45.64,45.98,260778,39.2372690132053,39.4345274148017,39.1429280385287,39.4345274148017,304062.790302372,0.0,1.0
2017-01-03,46.08,46.2,45.8858,45.92,921748,39.5202919372349,39.6232093641548,39.3537372346696,39.3830687013418,1074742.76524719,0.0,1.0
2017-01-04,46.29,46.4,46.16,46.16,276046,39.7003974343447,39.7947384090213,39.5889035551815,39.5889035551815,321865.023168399,0.0,1.0
2017-01-05,46.1,46.21,46.02,46.21,217595,39.5374448417216,39.6317858163981,39.468833223775,39.6317858163981,253712.133906406,0.0,1.0
2017-01-06,46.07,46.19,45.8301,46.1,328572,39.5117154849916,39.6146329119115,39.3059663956743,39.5374448417216,383109.461439351,0.0,1.0
2017-01-09,45.82,46.04,45.71,46.04,196088,39.2973041789085,39.4859861282616,39.202963204232,39.4859861282616,228635.331296396,0.0,1.0
2017-01-10,45.6,45.8,45.5553,45.79,465180,39.1086222295554,39.2801512744219,39.0702854880277,39.2715748221786,542392.106668728,0.0,1.0
2017-01-11,45.8,45.86,45.59,45.59,233943,39.2801512744219,39.3316099878818,39.1000457773121,39.1000457773121,272773.628725229,0.0,1.0
2017-01-12,45.8,45.835,45.64,45.75,224055,39.2801512744219,39.3101688572735,39.1429280385287,39.2372690132053,261244.385957397,0.0,1.0
2017-01-13,45.92,46.0199,45.65,45.82,276904,39.3830687013418,39.4687474592526,39.151504490772,39.2973041789085,322865.436830898,0.0,1.0
2017-01-17,46.37,46.37,45.92,45.92,342767,39.7690090522913,39.7690090522913,39.3830687013418,39.3830687013418,399660.594235608,0.0,1.0
2017-01-18,46.5,46.5501,46.35,46.35,205970,39.8805029314545,39.9234709571936,39.7518561478047,39.7518561478047,240157.578164491,0.0,1.0
2017-01-19,46.184,46.5,46.1201,46.44,201154,39.6094870405655,39.8805029314545,39.5546835107307,39.8290442179946,234542.202641647,0.0,1.0
2017-01-20,46.0097,46.54,45.84,46.27,608875,39.4599994779644,39.9148087404278,39.3144570833952,39.6832445298581,709938.075471692,0.0,1.0
2017-01-23,45.69,45.95,45.68,45.95,142966,39.1858102997453,39.4087980580717,39.177233847502,39.4087980580717,166695.966984826,0.0,1.0
2017-01-24,46.02,46.09,45.82,45.82,230663,39.468833223775,39.5288683894783,39.2973041789085,39.2973041789085,268949.203535253,0.0,1.0
2017-01-25,46.07,46.36,46.0532,46.09,209135,39.5117154849916,39.760432600048,39.4973070452228,39.5288683894783,243847.915276161,0.0,1.0
2017-01-26,45.87,46.24,45.86,46.08,157120,39.3401864401251,39.6575151731281,39.3316099878818,39.5202919372349,183199.294466208,0.0,1.0
2017-01-27,45.8,46.11,45.49,45.91,782133,39.2801512744219,39.5460212939649,39.0142812548788,39.3744922490984,911954.008265901,0.0,1.0
2017-01-30,45.38,45.42,45.1401,45.4,99813,38.9199402802023,38.9542460891756,38.7141911908849,38.9370931846889,116380.290087548,0.0,1.0
2017-01-31,45.65,45.65,45.28,45.39,372629,39.151504490772,39.151504490772,38.834175757769,38.9285167324456,434479.187230452,0.0,1.0
2017-02-01,45.37,45.61,45.2001,45.61,316245,38.911363827959,39.1171986817987,38.7656499043449,39.1171986817987,368736.385428117,0.0,1.0
2017-02-02,45.38,45.51,45.22,45.42,555336,38.9199402802023,39.0314341593655,38.7827170443091,38.9542460891756,647512.496128347,0.0,1.0
2017-02-03,45.61,45.7634,45.4701,45.53,160118,39.1171986817987,39.2487614592113,38.9972141149146,39.0485870638521,186694.91236851,0.0,1.0
2017-02-06,45.18,45.72,45.13,45.69,200586,38.7484112353358,39.2115396564753,38.7055289741192,39.1858102997453,233879.924133139,0.0,1.0
2017-02-07,45.42,45.5202,45.19,45.19,91189,38.9542460891756,39.0401821406537,38.7569876875791,38.7569876875791,106324.850197804,0.0,1.0
2017-02-08,45.42,45.46,45.2801,45.36,233692,38.9542460891756,38.9885518981489,38.8342615222915,38.9027873757156,272480.966919533,0.0,1.0
2017-02-09,46.155,46.2399,45.4,45.4,195122,39.5846153290599,39.6574294086057,38.9370931846889,38.9370931846889,227508.991438616,0.0,1.0
2017-02-10,46.28,46.4738,46.15,46.19,126813,39.6918209821014,39.858032626577,39.5803271029382,39.6146329119115,147861.83890748,0.0,1.0
2017-02-13,46.13,46.2,46.01,46.18,133877,39.5631741984515,39.6232093641548,39.4602567715317,39.6060564596682,156098.344865406,0.0,1.0
2017-02-14,46.06,46.14,45.8084,46.02,133970,39.5031390327483,39.5717506506949,39.2873554943063,39.468833223775,156206.781311341,0.0,1.0
2017-02-15,46.59,46.66,46.17,46.19,309231,39.9576910016444,40.0177261673477,39.5974800074248,39.6146329119115,360558.178634674,0.0,1.0
2017-02-16,46.52,46.71,46.39,46.58,183239,39.8976558359412,40.0606084285643,39.786161956778,39.9491145494011,213653.612007977,0.0,1.0
2017-02-17,46.62,46.672,46.18,46.25,87140,39.9834203583744,40.0280179100397,39.6060564596682,39.6660916253714,101603.783858104,0.0,1.0
2017-02-21,46.82,47.02,46.58,46.58,151607,40.1549494032409,40.3264784481073,39.9491145494011,39.9491145494011,176771.228590494,0.0,1.0
2017-02-22,46.73,46.82,46.655,46.76,202312,40.077761333051,40.1549494032409,40.013437941226,40.1034906897809,235892.411291035,0.0,1.0
2017-02-23,46.7,46.85,46.5601,46.76,141491,40.052031976321,40.1806787599708,39.9320474094369,40.1034906897809,164976.141632626,0.0,1.0
2017-02-24,46.83,46.85,46.5608,46.6,100374,40.1635258554842,40.1806787599708,39.9326477610939,39.9662674538878,117034.406713029,0.0,1.0
2017-02-27,46.69,47.03,46.5,47.03,145111,40.0434555240777,40.3350549003507,39.8805029314545,40.3350549003507,169197.001141076,0.0,1.0
2017-02-28,46.71,46.91,46.61,46.61,158912,40.0606084285643,40.2321374734308,39.9748439061311,39.9748439061311,185288.73652122,0.0,1.0
2017-03-01,47.0,47.129,46.85,46.89,175294,40.3093255436207,40.4199617775596,40.1806787599708,40.2149845689441,204389.87477189,0.0,1.0
2017-03-02,46.73,46.9,46.7,46.88,110200,40.077761333051,40.2235610211875,40.052031976321,40.2064081167008,128491.358516905,0.0,1.0
2017-03-03,46.66,46.7133,46.42,46.71,67462,40.0177261673477,40.0634386578046,39.8118913135079,40.0606084285643,78659.5646848225,0.0,1.0
2017-03-06,46.32,46.4,46.23,46.4,128166,39.7261267910747,39.7947384090213,39.6489387208848,39.7947384090213,149439.414298345,0.0,1.0
2017-03-07,46.05,46.29,46.05,46.23,90109,39.494562580505,39.7003974343447,39.494562580505,39.6489387208848,105065.588245007,0.0,1.0
2017-03-08,45.85,46.1115,45.84,46.0,81005,39.3230335356385,39.5473077618014,39.3144570833952,39.4516803192883,94450.4763762421,0.0,1.0
2017-03-09,45.96,46.0443,45.82,45.87,84877,39.417374510315,39.4896740027263,39.2973041789085,39.3401864401251,98965.1636736783,0.0,1.0
2017-03-10,46.21,46.335,46.0965,46.14,79285,39.6317858163981,39.7389914694397,39.5344430834364,39.5717506506949,92444.9851180836,0.0,1.0
2017-03-13,46.11,46.227,46.02,46.18,60509,39.5460212939649,39.6463657852118,39.468833223775,39.6060564596682,70552.4828720454,0.0,1.0
2017-03-14,46.06,46.09,45.91,46.03,92172,39.5031390327483,39.5288683894783,39.3744922490984,39.4774096760183,107471.011771508,0.0,1.0
2017-03-15,46.52,46.6104,46.13,46.19,83391,39.8976558359412,39.9751869642208,39.5631741984515,39.6146329119115,97232.5125052923,0.0,1.0
2017-03-16,46.59,46.59,46.4201,46.51,158186,39.9576910016444,39.9576910016444,39.8119770780304,39.8890793836978,184442.23265295,0.0,1.0
2017-03-17,46.61,46.7132,46.55,46.68,76279,39.9748439061311,40.0633528932822,39.9233851926711,40.0348790718343,88940.0393494645,0.0,1.0
2017-03-20,46.4765,46.58,46.35,46.58,97204,39.8603482686827,39.9491145494011,39.7518561478047,39.9491145494011,113338.239684911,0.0,1.0
2017-03-21,46.21,46.51,46.16,46.47,91933,39.6317858163981,39.8890793836978,39.5889035551815,39.8547735747245,107192.341765287,0.0,1.0
2017-03-22,46.4,46.43,46.1868,46.24,105264,39.7947384090213,39.8204677657513,39.6118884471936,39.6575151731281,122736.064999306,0.0,1.0
2017-03-23,46.17,46.46,46.1499,46.18,115300,39.7435369891286,39.9931715077955,39.726234734559,39.7521450759792,133943.815857561,0.1703,1.0
2017-03-24,46.19,46.32,46.0535,46.23,175486,39.7607531628298,39.8726582918873,39.6432527773194,39.7951855102321,203861.790716218,0.0,1.0
2017-03-27,46.0,46.0848,45.86,45.96,232141,39.5971995126688,39.6701960891617,39.4766862967607,39.5627671652665,269677.808820381,0.0,1.0
2017-03-28,46.2,46.2758,45.9034,45.97,102902,39.7693612496804,39.8346105480078,39.5140453936922,39.571375252117,119541.080133345,0.0,1.0
2017-03-29,46.41,46.4147,46.19,46.19,83820,39.9501310735426,39.9541768743623,39.7607531628298,39.7607531628298,97373.5528636663,0.0,1.0
2017-03-30,46.16,46.36,46.1264,46.36,69061,39.7349289022781,39.9070906392897,39.7060057304601,39.9070906392897,80228.0474149089,0.0,1.0
2017-03-31,46.14,46.323,46.11,46.11,89444,39.7177127285769,39.8752407179425,39.6918884680252,39.6918884680252,103906.944193961,0.0,1.0
2017-04-03,46.03,46.28,45.9101,46.2,362625,39.6230237732205,39.838225944485,39.5198128118821,39.7693612496804,421260.851911084,0.0,1.0
2017-04-04,45.98,46.0,45.78,45.99,135611,39.5799833389676,39.5971995126688,39.407821601956,39.5885914258182,157539.070357846,0.0,1.0
2017-04-05,45.93,46.26,45.84,46.03,147949,39.5369429047147,39.8210097707839,39.4594701230595,39.6230237732205,171872.10418309,0.0,1.0
2017-04-06,46.14,46.1961,45.93,45.93,210738,39.7177127285769,39.7660040958087,39.5369429047147,39.5369429047147,244813.979758809,0.0,1.0
2017-04-07,46.08,46.29,46.08,46.15,76861,39.6660642074734,39.8468340313356,39.6660642074734,39.7263208154275,89289.2942812487,0.0,1.0
2017-04-10,46.5,46.62,46.02,46.11,153596,40.0276038551978,40.1309008974047,39.6144156863699,39.6918884680252,178432.214574656,0.0,1.0
2017-04-11,46.49,46.51,46.2868,46.45,220897,40.0189957683472,40.0362119420484,39.8440794435434,39.9845634209449,256615.672953058,0.0,1.0
2017-04-12,46.61,46.6338,46.45,46.45,76193,40.1222928105542,40.1427800572585,39.9845634209449,39.9845634209449,88513.2798060288,0.0,1.0
2017-04-13,46.34,46.579,46.34,46.52,58290,39.8898744655885,40.0956077413174,39.8898744655885,40.0448200288989,67715.3948511467,0.0,1.0
2017-04-17,46.84,46.84,46.35,46.35,84223,40.3202788081175,40.3202788081175,39.8984825524391,39.8984825524391,97841.717285094,0.0,1.0
2017-04-18,47.0,47.12,46.72,46.72,64961,40.4580081977268,40.5613052399338,40.2169817659105,40.2169817659105,75465.0843184996,0.0,1.0
2017-04-19,46.9,46.98,46.85,46.96,116048,40.371927329221,40.4407920240256,40.3288868949681,40.4235758503245,134812.766198076,0.0,1.0
2017-04-20,47.04,47.15,46.87,46.93,102471,40.4924405451291,40.5871295004855,40.3461030686693,40.3977515897727,119040.388159064,0.0,1.0
2017-04-21,47.13,47.2399,46.98,47.06,121449,40.5699133267843,40.6645162012722,40.4407920240256,40.5096567188303,141087.098803859,0.0,1.0
2017-04-24,47.51,47.65,47.38,47.38,90897,40.8970206271064,41.0175338430145,40.7851154980488,40.7851154980488,105594.891847395,0.0,1.0
2017-04-25,47.73,47.82,47.59,47.66,99785,41.0863985378191,41.1638713194744,40.965885321911,41.0261419298651,115920.066481758,0.0,1.0
2017-04-26,47.44,47.69,47.4367,47.69,63150,40.8367640191523,41.0519661904168,40.8339233504916,41.0519661904168,73361.2486678661,0.0,1.0
2017-04-27,47.51,47.6789,47.46,47.47,38195,40.8970206271064,41.0424112140127,40.8539801928535,40.8625882797041,44371.0671871598,0.0,1.0
2017-04-28,47.41,47.43,47.32,47.41,103053,40.8109397586006,40.8281559323017,40.7334669769454,40.8109397586006,119716.496579091,0.0,1.0
2017-05-01,47.21,47.5,47.189,47.5,264892,40.638778021589,40.8884125402558,40.6207010392028,40.8884125402558,307724.590374163,0.0,1.0
2017-05-02,46.55,47.28,46.547,47.16,107219,40.0706442894507,40.699034629543,40.0680618633955,40.5957375873361,124556.131764369,0.0,1.0
2017-05-03,46.16,46.5,46.0326,46.28,58137,39.7349289022781,40.0276038551978,39.6252618758017,39.838225944485,67537.6550087684,0.0,1.0
2017-05-04,46.27,46.32,46.0,46.11,113272,39.8296178576344,39.8726582918873,39.5971995126688,39.6918884680252,131587.891672313,0.0,1.0
2017-05-05,46.5,46.55,46.32,46.37,67921,40.0276038551978,40.0706442894507,39.8726582918873,39.9156987261402,78903.7113344439,0.0,1.0
2017-05-08,46.4,46.56,46.2301,46.39,111779,39.941522986692,40.0792523763013,39.7952715911006,39.9329148998414,129853.47608623,0.0,1.0
2017-05-09,46.06,46.57,46.03,46.39,59884,39.6488480337723,40.0878604631518,39.6230237732205,39.9329148998414,69567.1419671653,0.0,1.0
2017-05-10,46.17,46.24,45.94,46.1,66313,39.7435369891286,39.8037935970827,39.5455509915653,39.6832803811746,77035.7004419985,0.0,1.0
2017-05-11,46.41,46.42,46.07,46.18,290712,39.9501310735426,39.9587391603931,39.6574561206228,39.7521450759792,337719.640898379,0.0,1.0
2017-05-12,46.23,46.46,46.1596,46.46,147289,39.7951855102321,39.9931715077955,39.734584578804,39.9931715077955,171105.3832944,0.0,1.0
2017-05-15,46.31,46.4001,46.21,46.24,57228,39.8640502050368,39.9416090675605,39.777969336531,39.8037935970827,66481.671239345,0.0,1.0
2017-05-16,46.18,46.4,46.17,46.4,52069,39.7521450759792,39.941522986692,39.7435369891286,39.941522986692,60488.4696260827,0.0,1.0
2017-05-17,45.9,46.134,45.87,45.89,65795,39.511118644163,39.7125478764666,39.4852943836112,39.5025105573124,76433.9407142082,0.0,1.0
2017-05-18,45.78,45.9198,45.57,45.81,97496,39.407821601956,39.5281626561271,39.2270517780938,39.4336458625078,113260.939035982,0.0,1.0
2017-05-19,46.05,46.14,45.77,45.77,68794,39.6402399469217,39.7177127285769,39.3992135151054,39.3992135151054,79917.8739644842,0.0,1.0
2017-05-22,46.43,46.53,46.05,46.05,30984,39.9673472472437,40.0534281157495,39.6402399469217,39.6402399469217,35994.0606290604,0.0,1.0
2017-05-23,46.44,46.65,46.2098,46.48,114416,39.9759553340943,40.1567251579565,39.777797174794,40.0103876814966,132916.874546042,0.0,1.0
2017-05-24,46.61,46.62,46.21,46.34,54422,40.1222928105542,40.1309008974047,39.777969336531,39.8898744655885,63221.9457640951,0.0,1.0
2017-05-25,46.53,46.68,46.46,46.63,114907,40.0534281157495,40.1825494185082,39.9931715077955,40.1395089842553,133487.268419295,0.0,1.0
2017-05-26,46.6,46.6199,46.5,46.52,157129,40.1136847237036,40.1308148165362,40.0276038551978,40.0448200288989,182536.494725782,0.0,1.0
2017-05-30,46.27,46.49,46.24,46.49,34465,39.8296178576344,40.0189957683472,39.8037935970827,40.0189957683472,40037.9324677436,0.0,1.0
2017-05-31,46.35,46.44,46.2999,46.34,103073,39.8984825524391,39.9759553340943,39.8553560373177,39.8898744655885,119739.730545415,0.0,1.0
2017-06-01,46.9076,46.91,46.43,46.45,88173,40.3784694752274,40.3805354160716,39.9673472472437,39.9845634209449,102430.425634074,0.0,1.0
2017-06-02,47.0,47.1117,46.83,47.0,278097,40.4580081977268,40.5541605278478,40.3116707212669,40.4580081977268,323064.81663955,0.0,1.0
2017-06-05,46.92,46.95,46.75,46.95,74147,40.3891435029222,40.4149677634739,40.2428060264623,40.4149677634739,86136.4450510888,0.0,1.0
2017-06-06,46.78,46.9197,46.747,46.83,63453,40.268630287014,40.3888852603166,40.2402236004071,40.3116707212669,73713.243257674,0.0,1.0
2017-06-07,46.89,47.02,46.6508,46.82,142908,40.3633192423704,40.475224371428,40.1574138049045,40.3030626344163,166015.982971139,0.0,1.0
2017-06-08,46.55,46.9,46.54,46.9,58688,40.0706442894507,40.371927329221,40.0620362026001,40.371927329221,68177.7507809932,0.0,1.0
2017-06-09,46.54,46.68,46.38,46.59,82178,40.0620362026001,40.1825494185082,39.9243068129908,40.105076636853,95466.0442284703,0.0,1.0
2017-06-12,46.62,46.7502,46.5,46.5,121663,40.1309008974047,40.2429781881993,40.0276038551978,40.0276038551978,141335.702243525,0.0,1.0
2017-06-13,46.79,46.86,46.4201,46.67,93002,40.2772383738646,40.3374949818187,39.9588252412616,40.1739413316577,108040.266802991,0.0,1.0
2017-06-14,46.9,47.0135,46.7233,46.84,87858,40.371927329221,40.4696291149751,40.2198224345712,40.3202788081175,102064.490664472,0.0,1.0
2017-06-15,46.41,46.56,46.28,46.56,43781,39.9501310735426,40.0792523763013,39.838225944485,40.0792523763013,50860.3139814385,0.0,1.0
2017-06-16,46.54,46.57,46.11,46.55,85626,40.0620362026001,40.0878604631518,39.6918884680252,40.0706442894507,99471.580022719,0.0,1.0
2017-06-19,46.84,46.84,46.35,46.66,25282,40.3202788081175,40.3202788081175,39.8984825524391,40.1653332448071,29370.0568301028,0.0,1.0
2017-06-20,46.38,46.79,46.38,46.79,29328,39.9243068129908,40.2772383738646,39.9243068129908,40.2772383738646,34070.2882174375,0.0,1.0
2017-06-21,46.25,46.4399,46.2,46.41,63336,39.8124016839333,39.9758692532258,39.7693612496804,39.9501310735426,73577.3245546788,0.0,1.0
2017-06-22,46.0,46.1399,45.85,46.1,52501,39.7153885451272,39.8361751289851,39.5858818433497,39.8017263463123,60808.8221837706,0.1373,1.0
2017-06-23,46.09,46.27,45.9789,45.98,33122,39.7930925661938,39.9485006083269,39.6971712690772,39.6981209848902,38363.2656210519,0.0,1.0
2017-06-26,46.23,46.3019,46.1,46.15,30200,39.9139654878529,39.9760423669049,39.8017263463123,39.8448952469048,34978.8847821921,0.0,1.0
2017-06-27,45.82,46.23,45.82,46.16,69305,39.5599805029941,39.9139654878529,39.5599805029941,39.8535290270233,80271.9076102593,0.0,1.0
2017-06-28,45.99,46.2168,45.95,45.95,156818,39.7067547650087,39.9025688980965,39.6722196445347,39.6722196445347,181633.071317014,0.0,1.0
2017-06-29,45.7,46.0,45.46,46.0,48172,39.4563751415721,39.7153885451272,39.2491644187279,39.7153885451272,55794.7959512503,0.0,1.0
2017-06-30,46.01,46.13,45.9334,45.95,109461,39.7240223252457,39.8276276866678,39.657887569538,39.6722196445347,126782.241958395,0.0,1.0
2017-07-03,46.0,46.25,45.94,45.94,709103,39.7153885451272,39.9312330480899,39.6635858644162,39.6635858644162,821312.322374398,0.0,1.0
2017-07-05,45.81,46.0,45.78,45.98,274407,39.5513467228756,39.7153885451272,39.5254453825201,39.6981209848902,317829.497894934,0.0,1.0
2017-07-06,45.47,45.74,45.45,45.68,232924,39.2577981988464,39.4909102620461,39.2405306386094,39.4391075813351,269782.177450574,0.0,1.0
2017-07-07,45.63,45.7699,45.465,45.53,108785,39.3959386807425,39.5167252646004,39.2534813087872,39.3096008795575,125999.270895059,0.0,1.0
2017-07-10,45.24,45.67,45.24,45.67,60014,39.0592212561208,39.4304738012166,39.0592212561208,39.4304738012166,69510.6884542543,0.0,1.0
2017-07-11,45.19,45.2598,45.03,45.22,96932,39.0160523555283,39.0763161407554,38.8779118736322,39.0419536958838,112270.637738657,0.0,1.0
2017-07-12,45.54,45.68,45.38,45.38,339890,39.318234659676,39.4391075813351,39.1800941777799,39.1800941777799,393674.607570175,0.0,1.0
2017-07-13,45.87,45.8901,45.46,45.59,190758,39.6031494035867,39.6205033016249,39.2491644187279,39.3614035602685,220943.778254351,0.0,1.0
2017-07-14,46.14,46.2,45.91,45.91,63187,39.8362614667863,39.8880641474974,39.6376845240607,39.6376845240607,73185.7878388204,0.0,1.0
2017-07-17,46.19,46.27,46.1101,46.15,124460,39.8794303673789,39.9485006083269,39.810446464232,39.8448952469048,144154.701986478,0.0,1.0
2017-07-18,46.09,46.18,45.96,46.18,57947,39.7930925661938,39.8707965872604,39.6808534246532,39.8707965872604,67116.6038567447,0.0,1.0
2017-07-19,46.34,46.34,46.15,46.16,88205,40.0089370691565,40.0089370691565,39.8448952469048,39.8535290270233,102162.666629578,0.0,1.0
2017-07-20,46.45,46.56,46.33,46.37,64634,40.10390865046,40.1988802317636,40.0003032890379,40.034838409512,74861.762881199,0.0,1.0
2017-07-21,46.52,46.54,46.26,46.37,55542,40.1643451112896,40.1816126715266,39.9398668282084,40.034838409512,64331.0337275667,0.0,1.0
2017-07-24,46.53,46.5769,46.38,46.49,67789,40.1729788914081,40.2134713201639,40.0434721896305,40.138443770934,78516.0139238418,0.0,1.0
2017-07-25,47.03,47.03,46.53,46.53,69556,40.6046678973334,40.6046678973334,40.1729788914081,40.1729788914081,80562.6261559654,0.0,1.0
2017-07-26,46.83,47.09,46.83,47.05,94035,40.4319922949632,40.6564705780444,40.4319922949632,40.6219354575704,108915.212930246,0.0,1.0
2017-07-27,46.97,46.97,46.71,46.87,61566,40.5528652166223,40.5528652166223,40.3283869335412,40.4665274154373,71308.278824518,0.0,1.0
2017-07-28,46.83,46.95,46.69,46.87,73163,40.4319922949632,40.5355976563853,40.3111193733042,40.4665274154373,84740.4022291234,0.0,1.0
2017-07-31,46.84,46.9,46.76,46.86,24963,40.4406260750817,40.4924287557928,40.3715558341337,40.4578936353188,28913.1755237703,0.0,1.0
2017-08-01,46.83,46.95,46.7,46.95,61709,40.4319922949632,40.5355976563853,40.3197531534227,40.5355976563853,71473.9073186853,0.0,1.0
2017-08-02,46.91,46.9299,46.54,46.83,404377,40.5010625359113,40.5182437583471,40.1816126715266,40.4319922949632,468366.108992335,0.0,1.0
2017-08-03,46.56,47.0,46.56,46.79,34845,40.1988802317636,40.5787665569778,40.1988802317636,40.3974571744892,40358.9152395856,0.0,1.0
2017-08-04,46.53,46.65,46.48,46.63,34361,40.1729788914081,40.2765842528301,40.1298099908155,40.2593166925931,39798.3264900961,0.0,1.0
2017-08-07,47.07,47.07,46.64,46.64,97344,40.6392030178074,40.6392030178074,40.2679504727116,40.2679504727116,112747.833120454,0.0,1.0
2017-08-08,46.82,47.0588,46.77,46.98,42623,40.4233585148447,40.6295331840747,40.3801896142522,40.5614989967408,49367.7154328271,0.0,1.0
2017-08-09,46.76,46.76,46.55,46.71,26074,40.3715558341337,40.3715558341337,40.1902464516451,40.3283869335412,30199.9815169165,0.0,1.0
2017-08-10,46.49,46.7202,46.4001,46.55,42133,40.138443770934,40.337193389262,40.0608260876687,40.1902464516451,48800.1772360299,0.0,1.0
2017-08-11,46.65,46.81,46.45,46.45,28283,40.2765842528301,40.4147247347262,40.10390865046,40.10390865046,32758.5363673755,0.0,1.0
2017-08-14,46.67,47.06,46.62,46.78,81111,40.2938518130671,40.6305692376889,40.2506829124746,40.3888233943707,93946.1034294169,0.0,1.0
2017-08-15,46.61,46.6937,46.5507,46.65,25572,40.2420491323561,40.314313871948,40.1908508162534,40.2765842528301,29618.5444255039,0.0,1.0
2017-08-16,46.84,46.93,46.65,46.65,30019,40.4406260750817,40.5183300961483,40.2765842528301,40.2765842528301,34769.2431217426,0.0,1.0
2017-08-17,46.34,46.9869,46.34,46.74,35762,40.0089370691565,40.5674563050226,40.0089370691565,40.3542882738967,41421.0224364488,0.0,1.0
2017-08-18,46.36,46.4568,46.24,46.32,25627,40.0262046293935,40.1097796209406,39.9225992679714,39.9916695089194,29682.2476924913,0.0,1.0
2017-08-21,46.62,46.6406,46.47,46.5,19237,40.2506829124746,40.2684684995187,40.121176210697,40.1470775510525,22281.0863097692,0.0,1.0
2017-08-22,46.91,46.93,46.64,46.64,30579,40.5010625359113,40.5183300961483,40.2679504727116,40.2679504727116,35417.8582037965,0.0,1.0
2017-08-23,46.83,46.8934,46.7601,46.79,82455,40.4319922949632,40.4867304609146,40.3716421719349,40.3974571744892,95502.7796263463,0.0,1.0
2017-08-24,46.03,46.753,46.0,46.73,68873,39.7412898854828,40.3655121880507,39.7153885451272,40.3456544937782,79771.5474041033,0.0,1.0
2017-08-25,46.14,46.32,46.14,46.19,27366,39.8362614667863,39.9916695089194,39.8362614667863,39.8794303673789,31696.4291705123,0.0,1.0
2017-08-28,45.87,46.1938,45.78,46.18,31073,39.6031494035867,39.8827112038239,39.5254453825201,39.8707965872604,35990.0293654654,0.0,1.0
2017-08-29,45.89,45.9632,45.76,45.78,27992,39.6204169638237,39.6836162342911,39.5081778222831,39.5254453825201,32421.4881729511,0.0,1.0
2017-08-30,46.17,46.24,45.91,45.91,45282,39.8621628071418,39.9225992679714,39.6376845240607,39.6376845240607,52447.4788313651,0.0,1.0
2017-08-31,46.27,46.3175,46.14,46.2,31704,39.9485006083269,39.9895110638898,39.8362614667863,39.8880641474974,36720.879573994,0.0,1.0
2017-09-01,46.64,46.65,46.35,46.35,70608,40.2679504727116,40.2765842528301,40.017570849275,40.017570849275,81781.0959172525,0.0,1.0
2017-09-05,46.4,46.66,46.2576,46.36,328266,40.0607397498675,40.2852180329486,39.93779472098,40.0262046293935,380211.211652685,0.0,1.0
2017-09-06,46.62,46.665,46.31,46.47,66888,40.2506829124746,40.2895349230079,39.9830357288009,40.121176210697,77472.4385864659,0.0,1.0
2017-09-07,46.7,46.7099,46.4702,46.68,12206,40.3197531534227,40.32830059574,40.1213488862994,40.3024855931857,14137.492306339,0.0,1.0
2017-09-08,46.49,46.6,46.29,46.55,21643,40.138443770934,40.2334153522376,39.9657681685639,40.1902464516451,25067.8146801651,0.0,1.0
2017-09-11,46.65,46.765,46.5201,46.64,49148,40.2765842528301,40.375872724193,40.1644314490907,40.2679504727116,56925.2393799729,0.0,1.0
2017-09-12,46.75,46.7999,46.55,46.66,28260,40.3629220540152,40.4060046168065,40.1902464516451,40.2852180329486,32731.8968193626,0.0,1.0
2017-09-13,46.74,46.9545,46.72,46.72,81188,40.3542882738967,40.5394828574386,40.3370207136597,40.3370207136597,94035.2880031992,0.0,1.0
2017-09-14,46.55,46.6596,46.514,46.6406,42833,40.1902464516451,40.2848726817439,40.1591648432185,40.2684684995187,49610.9460885972,0.0,1.0
2017-09-15,46.84,46.8721,46.5,46.5,46410,40.4406260750817,40.4683405092621,40.1470775510525,40.1470775510525,53753.9749252165,0.0,1.0
2017-09-18,46.94,47.03,46.86,46.91,53560,40.5269638762668,40.6046678973334,40.4578936353188,40.5010625359113,62035.3996335832,0.0,1.0
2017-09-19,46.57,46.94,46.55,46.94,23955,40.2075140118821,40.5269638762668,40.1902464516451,40.5269638762668,27745.6683760733,0.0,1.0
2017-09-20,46.17,46.46,45.99,46.4,60962,39.8621628071418,40.1125424305785,39.7067547650087,40.0607397498675,70608.7011288742,0.0,1.0
2017-09-21,45.6354,46.02,45.63,45.99,26615,39.5081778222831,39.8411396280403,39.5035028515314,39.8151675683088,30742.652229204,0.1246,1.0
2017-09-22,45.57,45.783,45.555,45.63,63786,39.4515587320685,39.6359603561618,39.4385727022028,39.5035028515314,73678.4074804437,0.0,1.0
2017-09-25,45.74,45.7614,45.52,45.52,125267,39.5987337372134,39.6172604731552,39.4082719658495,39.4082719658495,144694.338410509,0.0,1.0
2017-09-26,45.9,45.973,45.73,45.81,59496,39.7372513891145,39.8004500677943,39.5900763839696,39.6593352099201,68723.0823606508,0.0,1.0
2017-09-27,45.7,45.91,45.4,45.91,67465,39.5641043242382,39.7459087423583,39.3043837269237,39.7459087423583,77927.974174084,0.0,1.0
2017-09-28,45.54,45.6322,45.44,45.51,34776,39.4255866723371,39.5054074692451,39.3390131398989,39.3996146126057,40169.3208312154,0.0,1.0
2017-09-29,45.67,45.79,45.66,45.76,42127,39.5381322645067,39.6420205034325,39.5294749112629,39.616048443701,48660.3686064128,0.0,1.0
2017-10-02,45.75,45.865,45.561,45.76,81224,39.6073910904572,39.7069506527611,39.4437671141491,39.616048443701,93820.822268077,0.0,1.0
2017-10-03,45.6664,45.8504,45.6501,45.79,43606,39.5350156173389,39.6943109170251,39.5209041315515,39.6420205034325,50368.7429309288,0.0,1.0
2017-10-04,45.94,46.0692,45.62,45.64,79015,39.7718808020897,39.8837338059998,39.4948454982876,39.5121602047753,91269.2341119879,0.0,1.0
2017-10-05,46.12,46.2502,46.09,46.09,31333,39.9277131604784,40.0404318997129,39.901741100747,39.901741100747,36192.3547735356,0.0,1.0
2017-10-06,45.83,45.99,45.81,45.97,29518,39.6766499164078,39.8151675683088,39.6593352099201,39.7978528618212,34095.8710690078,0.0,1.0
2017-10-09,45.39,45.88,45.34,45.83,56871,39.2957263736799,39.7199366826268,39.2524396074608,39.6766499164078,65690.977829309,0.0,1.0
2017-10-10,45.6,45.67,45.45,45.47,36753,39.4775307918,39.5381322645067,39.3476704931428,39.3649851996304,42452.9287011059,0.0,1.0
2017-10-11,45.61,45.86,45.61,45.75,56970,39.4861881450438,39.7026219761392,39.4861881450438,39.6073910904572,65805.3314859197,0.0,1.0
2017-10-12,45.83,45.8712,45.59,45.59,38010,39.6766499164078,39.7123182117723,39.4688734385562,39.4688734385562,43904.8736138284,0.0,1.0
2017-10-13,46.0205,46.25,45.83,45.95,37412,39.8415724957025,40.040258752648,39.6766499164078,39.7805381553336,43214.1313244027,0.0,1.0
2017-10-16,46.03,46.1199,45.99,46.04,43954,39.8497969812841,39.927626586946,39.8151675683088,39.8584543345279,50770.7133602266,0.0,1.0
2017-10-17,45.87,45.98,45.8,45.95,43271,39.711279329383,39.806510215065,39.6506778566763,39.7805381553336,49981.7886383576,0.0,1.0
2017-10-18,45.79,45.8836,45.76,45.86,65946,39.6420205034325,39.7230533297946,39.616048443701,39.7026219761392,76173.3963519477,0.0,1.0
2017-10-19,45.75,45.75,45.5,45.71,101514,39.6073910904572,39.6073910904572,39.3909572593618,39.572761677482,117257.546436048,0.0,1.0
2017-10-20,45.82,45.83,45.64,45.77,37312,39.6679925631639,39.6766499164078,39.5121602047753,39.6247057969449,43098.6225803517,0.0,1.0
2017-10-23,45.86,46.0,45.81,45.91,19274,39.7026219761392,39.8238249215526,39.6593352099201,39.7459087423583,22263.1553284117,0.0,1.0
2017-10-24,45.81,45.92,45.736,45.86,44650,39.6593352099201,39.7545660956021,39.5952707959159,39.7026219761392,51574.6542188225,0.0,1.0
2017-10-25,45.67,45.76,45.2476,45.76,64954,39.5381322645067,39.616048443701,39.1724456634879,39.616048443701,75027.5496109606,0.0,1.0
2017-10-26,45.5,45.81,45.4401,45.8,47856,39.3909572593618,39.6593352099201,39.3390997134314,39.6506778566763,55277.8645531012,0.0,1.0
2017-10-27,45.23,45.43,45.08,45.43,57709,39.1572087217788,39.3303557866551,39.0273484231216,39.3303557866551,66658.9411044574,0.0,1.0
2017-10-30,45.01,45.27,44.991,45.2,79966,38.9667469504149,39.1918381347541,38.9502979792516,39.1312366620474,92367.7222679138,0.0,1.0
2017-10-31,45.51,45.5737,45.12,45.13,241169,39.3996146126057,39.4547619527688,39.0619778360968,39.0706351893407,278571.282940631,0.0,1.0
2017-11-01,45.55,45.85,45.55,45.66,38724,39.4342440255809,39.6939646228954,39.4342440255809,39.5294749112629,44729.6060463534,0.0,1.0
2017-11-02,45.15,45.55,45.07,45.55,47476,39.0879498958283,39.4342440255809,39.0186910698778,39.4342440255809,54838.9313257069,0.0,1.0
2017-11-03,44.93,45.19,44.9,45.09,168272,38.8974881244643,39.1225793088035,38.8715160647329,39.0360057763654,194368.873789691,0.0,1.0
2017-11-06,44.34,44.78,44.32,44.78,54059,38.3867042830792,38.7676278258071,38.3693895765916,38.7676278258071,62442.8719465918,0.0,1.0
2017-11-07,44.45,44.54,44.32,44.37,68707,38.4819351687612,38.5598513479555,38.3693895765916,38.4126763428106,79362.5927751989,0.0,1.0
2017-11-08,45.16,45.21,44.59,44.59,226046,39.0966072490721,39.1398940152912,38.6031381141746,38.6031381141746,261102.895577781,0.0,1.0
2017-11-09,45.06,45.13,44.83,44.83,54246,39.0100337166339,39.0706351893407,38.8109145920262,38.8109145920262,62658.8732979674,0.0,1.0
2017-11-10,45.6001,45.6342,45.0,45.0,25551,39.4776173653324,39.5071389398938,38.958089597171,38.958089597171,29513.6391925002,0.0,1.0
2017-11-13,45.79,45.9,45.56,45.56,43541,39.6420205034325,39.7372513891145,39.4429013788247,39.4429013788247,50293.6622472956,0.0,1.0
2017-11-14,46.01,46.01,45.68,45.68,79216,39.8324822747964,39.8324822747964,39.5467896177505,39.5467896177505,91501.4066875306,0.0,1.0
2017-11-15,45.56,45.8697,45.53,45.81,23216,39.4429013788247,39.7110196087857,39.4169293190933,39.6593352099201,26816.5100189067,0.0,1.0
2017-11-16,46.36,46.5001,45.76,45.76,47984,40.13548963833,40.2567791572759,39.616048443701,39.616048443701,55425.7157454866,0.0,1.0
2017-11-17,46.66,46.66,46.2,46.3,27943,40.3952102356445,40.3952102356445,39.9969719864289,40.0835455188671,32276.6083502028,0.0,1.0
2017-11-20,46.67,46.73,46.52,46.52,46846,40.4038675888883,40.4558117083512,40.274007290231,40.274007290231,54111.2262381849,0.0,1.0
2017-11-21,46.66,46.86,46.64,46.68,73476,40.3952102356445,40.5683573005208,40.3778955291568,40.4125249421321,84871.2047789965,0.0,1.0
2017-11-22,46.79,46.83,46.64,46.73,42483,40.5077558278141,40.5423852407893,40.3778955291568,40.4558117083512,49071.5797352348,0.0,1.0
2017-11-24,46.72,46.88,46.72,46.88,3898,40.4471543551074,40.5856720070084,40.4471543551074,40.5856720070084,4502.53084311242,0.0,1.0
2017-11-27,46.83,46.86,46.66,46.74,18904,40.5423852407893,40.5683573005208,40.3952102356445,40.464469061595,21835.7729754226,0.0,1.0
2017-11-28,47.36,47.37,46.8307,46.9,62039,41.0012249627116,41.0098823159554,40.5429912555164,40.602986713496,71660.4697218706,0.0,1.0
2017-11-29,48.14,48.34,47.45,47.45,103358,41.6764985157292,41.8496455806055,41.0791411419059,41.0791411419059,119387.52767635,0.0,1.0
2017-11-30,48.56,48.82,48.22,48.58,46326,42.0401073519695,42.2651985363087,41.7457573416797,42.0574220584571,53510.5807691191,0.0,1.0
2017-12-01,48.57,48.58,47.96,48.47,78221,42.0487647052133,42.0574220584571,41.5206661573405,41.9621911727751,90352.0946842219,0.0,1.0
2017-12-04,49.14,49.19,48.75,48.75,126650,42.5422338401108,42.5855206063299,42.204597063602,42.204597063602,146291.824340736,0.0,1.0
2017-12-05,48.75,49.15,48.69,49.15,78164,42.204597063602,42.5508911933546,42.1526529441391,42.5508911933546,90286.2547001127,0.0,1.0
2017-12-06,49.0602,49.0802,48.7,48.7,41338,42.4731481612251,42.4904628677128,42.1613102973829,42.1613102973829,47749.0046158496,0.0,1.0
2017-12-07,48.98,49.12,48.95,49.08,31574,42.4037161882097,42.5249191336232,42.3777441284783,42.4902897206479,36470.7308466988,0.0,1.0
2017-12-08,49.36,49.36,48.95,49.05,30364,42.7326956114747,42.7326956114747,42.3777441284783,42.4643176609164,35073.0750436803,0.0,1.0
2017-12-11,49.13,49.28,48.91,49.28,20597,42.533576486867,42.6634367855242,42.343114715503,42.6634367855242,23791.336012208,0.0,1.0
2017-12-12,48.77,49.21,48.77,49.06,44947,42.2219117700896,42.6028353128175,42.2219117700896,42.4729750141603,51917.7151886542,0.0,1.0
2017-12-13,48.63,48.85,48.55,48.78,54750,42.1007088246762,42.2911705960401,42.0314499987256,42.2305691233334,63241.0373679849,0.0,1.0
2017-12-14,48.02,48.57,48.01,48.57,22016,41.5726102768034,42.0487647052133,41.5639529235596,42.0487647052133,25430.4050902933,0.0,1.0
2017-12-15,48.53,48.63,48.15,48.17,25617,42.014135292238,42.1007088246762,41.685155868973,41.7024705754607,29589.8749635739,0.0,1.0
2017-12-18,48.87,49.05,48.6,48.6,58024,42.3084853025278,42.4643176609164,42.0747367649447,42.0747367649447,67022.7936482184,0.0,1.0
2017-12-19,48.67,49.03,48.65,48.91,17952,42.1353382376514,42.4470029544288,42.1180235311638,42.343114715503,20736.129732056,0.0,1.0
2017-12-20,48.8,48.84,48.49,48.84,24079,42.247883829821,42.2825132427963,41.9795058792628,42.2825132427963,27813.3504800678,0.0,1.0
2017-12-21,48.62,48.91,48.53,48.71,38765,42.2832058310558,42.5354092389334,42.2049358079214,42.3614758541902,44574.5364608968,0.2208,1.0
2017-12-22,48.86,48.87,48.66,48.66,36150,42.4919258927476,42.5006225619847,42.3179925080044,42.3179925080044,41567.6381545574,0.0,1.0
2017-12-26,48.96,49.13,48.71,48.87,38289,42.5788925851191,42.7267359621508,42.3614758541902,42.5006225619847,44027.2004785574,0.0,1.0
2017-12-27,48.84,49.01,48.8,49.01,19132,42.4745325542733,42.6223759313049,42.4397458773246,42.6223759313049,21999.2269204147,0.0,1.0
2017-12-28,48.81,48.87,48.67,48.87,17409,42.4484425465618,42.5006225619847,42.3266891772416,42.5006225619847,20018.0086482072,0.0,1.0
2017-12-29,48.67,48.9,48.67,48.87,26431,42.3266891772416,42.5267125696962,42.3266891772416,42.5006225619847,30392.0952714552,0.0,1.0
2018-01-02,48.72,48.85,48.35,48.85,80222,42.3701725234274,42.4832292235104,42.0483957616526,42.4832292235104,92244.5108723348,0.0,1.0
2018-01-03,48.57,48.84,48.51,48.75,197253,42.23972248487,42.4745325542733,42.1875424694471,42.3962625311389,226814.421269735,0.0,1.0
2018-01-04,48.78,48.88,48.58,48.58,82302,42.4223525388503,42.5093192312219,42.2484191541072,42.2484191541072,94636.231131297,0.0,1.0
2018-01-05,49.0,49.08,48.73,48.87,108133,42.6136792620678,42.683252615965,42.3788691926645,42.5006225619847,124338.407097282,0.0,1.0
2018-01-08,49.15,49.2,48.86,48.99,53697,42.7441293006251,42.7876126468109,42.4919258927476,42.6049825928306,61744.3282430227,0.0,1.0
2018-01-09,49.18,49.33,49.15,49.2,51992,42.7702193083366,42.9006693468939,42.7441293006251,42.7876126468109,59783.8075499792,0.0,1.0
2018-01-10,48.85,48.99,48.53,48.99,99793,42.4832292235104,42.6049825928306,42.2049358079214,42.6049825928306,114748.528751252,0.0,1.0
2018-01-11,49.1,49.2,48.96,48.97,34791,42.7006459544393,42.7876126468109,42.5788925851191,42.5875892543563,40004.9709276683,0.0,1.0
2018-01-12,49.19,49.44,49.09,49.13,32798,42.7789159775737,42.9963327085027,42.6919492852022,42.7267359621508,37713.2889679993,0.0,1.0
2018-01-16,49.37,49.66,49.32,49.48,87465,42.9354560238426,43.1876594317201,42.8919726776568,43.0311193854513,100572.986754865,0.0,1.0
2018-01-17,49.8,49.94,49.55,49.55,57595,43.3094128010403,43.4311661703605,43.0919960701114,43.0919960701114,66226.5039975583,0.0,1.0
2018-01-18,49.52,49.72,49.36,49.7,70408,43.0659060623999,43.2398394471431,42.9267593546054,43.2224461086687,80959.7307658667,0.0,1.0
2018-01-19,50.35,50.35,49.57,49.57,74158,43.7877296090839,43.7877296090839,43.1093894085857,43.1093894085857,85271.7264250531,0.0,1.0
2018-01-22,50.98,50.98,50.37,50.37,25593,44.3356197710248,44.3356197710248,43.8051229475582,43.8051229475582,29428.5079748157,0.0,1.0
2018-01-23,50.96,50.98,50.7,50.91,24927,44.3182264325505,44.3356197710248,44.0921130323844,44.2747430863647,28662.6975457442,0.0,1.0
2018-01-24,50.86,51.08,50.67,51.04,34469,44.2312597401789,44.4225864633964,44.0660230246729,44.3877997864477,39634.7142337328,0.0,1.0
2018-01-25,50.99,51.11,50.88,51.09,30398,44.344316440262,44.4486764711078,44.2486530786532,44.4312831326335,34953.6117461199,0.0,1.0
2018-01-26,51.44,51.45,50.87,51.04,16576,44.735666555934,44.7443632251712,44.2399564094161,44.3877997864477,19060.1706791132,0.0,1.0
2018-01-29,51.17,51.57,51.17,51.57,20773,44.5008564865308,44.848723256017,44.5008564865308,44.848723256017,23886.1562208747,0.0,1.0
2018-01-30,50.58,50.97,50.48,50.69,29016,43.9877530015385,44.3269231017876,43.900786309167,44.0834163631473,33364.4976125211,0.0,1.0
2018-01-31,50.39,50.91,50.17,50.75,84776,43.8225162860326,44.2747430863647,43.6311895628151,44.1355963785702,97480.9984008507,0.0,1.0
2018-02-01,50.17,50.36,50.02,50.19,127719,43.6311895628151,43.7964262783211,43.5007395242578,43.6485829012894,146859.672958836,0.0,1.0
2018-02-02,48.95,49.95,48.91,49.95,186899,42.570195915882,43.4398628395977,42.5354092389334,43.4398628395977,214908.713788344,0.0,1.0
2018-02-05,47.65,49.14,47.59,48.8,73082,41.4396289150516,42.735432631388,41.3874488996287,42.4397458773246,84034.4711372439,0.0,1.0
2018-02-06,48.16,48.28,46.71,46.9,57778,41.8831590461466,41.9875190769925,40.6221420067589,40.7873787222649,66436.9293857266,0.0,1.0
2018-02-07,48.1,48.68,48.1,48.39,43791,41.8309790307237,42.3353858464788,41.8309790307237,42.0831824386012,50353.7605097157,0.0,1.0
2018-02-08,46.92,48.23,46.92,48.23,21628,40.8047720607392,41.9440357308067,40.8047720607392,41.9440357308067,24869.2912311692,0.0,1.0
2018-02-09,47.14,47.42,46.07,47.29,64699,40.9960987839566,41.239605522597,40.0655551755809,41.126548822514,74395.1485743212,0.0,1.0
2018-02-12,47.34,47.59,47.06,47.43,45565,41.1700321686998,41.3874488996287,40.9265254300594,41.2483021918342,52393.6219228882,0.0,1.0
2018-02-13,47.46,47.54,47.22,47.26,28958,41.2743921995456,41.3439655534429,41.0656721378539,41.1004588148025,33297.8054129924,0.0,1.0
2018-02-14,47.87,47.97,47.18,47.18,73733,41.6309556382691,41.7179223306406,41.0308854609053,41.0308854609053,84783.0335836785,0.0,1.0
2018-02-15,48.81,48.81,47.77,48.13,44442,42.4484425465618,42.4484425465618,41.5439889458975,41.8570690384351,51102.3229561505,0.0,1.0
2018-02-16,49.05,49.22,48.62,48.71,30517,42.6571626082536,42.8050059852852,42.2832058310558,42.3614758541902,35090.4457417048,0.0,1.0
2018-02-20,48.25,48.77,48.12,48.77,28640,41.961429069281,42.4136558696132,41.848372369198,42.4136558696132,32932.1481810933,0.0,1.0
2018-02-21,47.55,48.43,47.55,48.28,26304,41.3526622226801,42.1179691155498,41.3526622226801,41.9875190769925,30246.0623517974,0.0,1.0
2018-02-22,47.52,47.9202,47.441,47.67,27823,41.3265722149686,41.6746129178396,41.2578685279951,41.4570222535259,31992.7080601452,0.0,1.0
2018-02-23,48.21,48.21,47.76,48.01,24992,41.9266423923324,41.9266423923324,41.5352922766603,41.7527090075893,28737.4388038368,0.0,1.0
2018-02-26,48.48,48.54,48.13,48.33,20605,42.1614524617356,42.2136324771586,41.8570690384351,42.0310024231783,23692.9788153432,0.0,1.0
2018-02-27,48.04,48.73,48.04,48.53,29596,41.7787990153007,42.3788691926645,41.7787990153007,42.2049358079214,34031.4196078086,0.0,1.0
2018-02-28,47.78,48.29,47.78,48.2,72997,41.5526856151347,41.9962157462296,41.5526856151347,41.9179457230952,83936.7325689688,0.0,1.0
2018-03-01,47.44,48.0,47.2,47.59,142085,41.2569988610713,41.7440123383521,41.0482787993796,41.3874488996287,163378.640862802,0.0,1.0
2018-03-02,47.82,47.87,47.35,47.36,147955,41.5874722920833,41.6309556382691,41.1787288379369,41.1874255071741,170128.351401315,0.0,1.0
2018-03-05,48.18,48.21,47.66,47.66,18893,41.9005523846209,41.9266423923324,41.4483255842888,41.4483255842888,21724.4090637359,0.0,1.0
2018-03-06,48.34,48.34,47.9,48.25,22910,42.0396990924154,42.0396990924154,41.6570456459805,41.961429069281,26343.4188138565,0.0,1.0
2018-03-07,47.91,48.14,47.72,47.98,20010,41.6657423152177,41.8657657076723,41.5005055997117,41.7266189998778,23008.8088374189,0.0,1.0
2018-03-08,47.74,47.88,47.62,47.88,21062,41.517898938186,41.6396523075062,41.4135389073401,41.6396523075062,24218.4673530094,0.0,1.0
2018-03-09,48.25,48.25,47.82,48.0,19508,41.961429069281,41.961429069281,41.5874722920833,41.7440123383521,22431.5763518425,0.0,1.0
2018-03-12,48.25,48.5,48.22,48.3,20597,41.961429069281,42.1788458002099,41.9353390615696,42.0049124154668,23683.7798912702,0.0,1.0
2018-03-13,48.21,48.41,48.15,48.39,15213,41.9266423923324,42.1005757770755,41.8744623769095,42.0831824386012,17492.9039901876,0.0,1.0
2018-03-14,47.79,48.39,47.75,48.34,21736,41.5613822843718,42.0831824386012,41.5265956074232,42.0396990924154,24993.4767061538,0.0,1.0
2018-03-15,47.32,47.99,47.21,47.83,17148,41.1526388302254,41.7353156691149,41.0569754686167,41.5961689613204,19717.8937503278,0.0,1.0
2018-03-16,47.44,47.54,47.34,47.35,16423,41.2569988610713,41.3439655534429,41.1700321686998,41.1787288379369,18884.2412562184,0.0,1.0
2018-03-19,47.17,47.49,47.03,47.44,18014,41.0221887916681,41.3004822072571,40.9004354223479,41.2569988610713,20713.6772812226,0.0,1.0
2018-03-20,47.01,47.24,46.85,47.24,25224,40.8830420838736,41.0830654763282,40.7438953760791,41.0830654763282,29004.2076019518,0.0,1.0
2018-03-21,46.57,46.9,46.5,46.84,23327,40.5003886374387,40.7873787222649,40.4395119527786,40.7351987068419,26822.912731158,0.0,1.0
2018-03-22,45.91,46.56,45.91,46.32,21178,39.9900680866023,40.5562528885255,39.9900680866023,40.3472000385846,24313.0863867106,0.0732,1.0
2018-03-23,45.46,46.24,45.46,46.11,56894,39.5980939929632,40.277515755271,39.5980939929632,40.1642787948864,65316.3063974649,0.0,1.0
2018-03-26,46.24,46.28,45.75,45.82,23618,40.277515755271,40.3123578969278,39.8506995199751,39.9116732678745,27114.2919199797,0.0,1.0
2018-03-27,46.03,46.6,45.86,46.34,19881,40.0945945115728,40.5910950301823,39.9465154095313,40.364621109413,22824.0849208704,0.0,1.0
2018-03-28,46.46,46.61,46.09,46.09,37568,40.4691475343835,40.5998055655965,40.146857724058,40.146857724058,43129.3809319077,0.0,1.0
2018-03-29,46.91,47.1,46.71,46.71,33553,40.8611216280226,41.0266218008924,40.6869109197385,40.6869109197385,38520.0201876144,0.0,1.0
2018-04-02,45.89,46.82,45.63,46.82,365964,39.9726470157739,40.7827268092947,39.7461730950047,40.7827268092947,420139.500728405,0.0,1.0
2018-04-03,46.44,46.59,45.87,46.08,397058,40.4517264635551,40.5823844947681,39.9552259449455,40.1381471886438,455836.502716711,0.0,1.0
2018-04-04,47.24,47.35,46.06,46.06,218418,41.1485692966912,41.2443851862475,40.1207261178154,40.1207261178154,250751.520559663,0.0,1.0
2018-04-05,47.2,47.4,47.05,47.4,23583,41.1137271550344,41.2879378633185,40.9830691238214,41.2879378633185,27074.1106930681,0.0,1.0
2018-04-06,46.9,47.51,46.62,46.93,133489,40.8524110926084,41.3837537528747,40.6085161010107,40.878542698851,153250.051405969,0.0,1.0
2018-04-09,46.9,47.44,46.71,46.98,249543,40.8524110926084,41.3227800049753,40.6869109197385,40.922095375922,286484.111634664,0.0,1.0
2018-04-10,47.22,47.35,47.01,47.24,25818,41.1311482258628,41.2443851862475,40.9482269821646,41.1485692966912,29639.9690401404,0.0,1.0
2018-04-11,47.19,47.32,46.95,47.02,53709,41.1050166196202,41.2182535800048,40.8959637696794,40.9569375175788,61659.814748505,0.0,1.0
2018-04-12,47.21,47.36,47.14,47.3,25206,41.1224376904486,41.2530957216617,41.0614639425492,41.2008325091764,28937.3715867139,0.0,1.0
2018-04-13,46.93,47.31,46.85,47.31,21402,40.878542698851,41.2095430445907,40.8088584155374,41.2095430445907,24570.2462389451,0.0,1.0
2018-04-16,47.48,47.67,47.01,47.01,20120,41.3576221466321,41.5231223195019,40.9482269821646,40.9482269821646,23098.4652989242,0.0,1.0
2018-04-17,47.64,47.7,47.45,47.65,31526,41.4969907132593,41.5492539257445,41.3314905403895,41.5057012486735,36192.9531319028,0.0,1.0
2018-04-18,47.45,47.73,47.43,47.72,46961,41.3314905403895,41.5753855319871,41.3140694695611,41.5666749965729,53912.8741999393,0.0,1.0
2018-04-19,46.91,47.29,46.74,47.29,25487,40.8611216280226,41.1921219737622,40.7130425259811,41.1921219737622,29259.9694370616,0.0,1.0
2018-04-20,46.28,46.91,46.16,46.91,38779,40.3123578969278,40.8611216280226,40.2078314719574,40.8611216280226,44519.6513830508,0.0,1.0
2018-04-23,46.35,46.43,46.21,46.43,19315,40.3733316448272,40.4430159281409,40.2513841490284,40.4430159281409,22174.2970799563,0.0,1.0
2018-04-24,46.41,46.66,46.17,46.49,39557,40.4255948573124,40.6433582426675,40.2165420073716,40.4952791406261,45412.822655544,0.0,1.0
2018-04-25,46.76,46.88,46.32,46.4,123188,40.7304635968095,40.83499002178,40.3472000385846,40.4168843218982,141424.142308344,0.0,1.0
2018-04-26,47.08,47.19,46.62,46.87,17549,41.009200730064,41.1050166196202,40.6085161010107,40.8262794863657,20146.8671735,0.0,1.0
2018-04-27,47.11,47.38,47.04,47.04,30987,41.0353323363066,41.2705167924901,40.9743585884072,40.9743585884072,35574.1622374634,0.0,1.0
2018-04-30,46.61,47.35,46.6,47.22,37703,40.5998055655965,41.2443851862475,40.5910950301823,41.1311482258628,43284.3656642812,0.0,1.0
2018-05-01,46.36,46.45,46.06,46.44,25980,40.3820421802414,40.4604369989693,40.1207261178154,40.4517264635551,29825.9507189886,0.0,1.0
2018-05-02,45.34,46.14,45.28,46.14,49916,39.4935675679928,40.190410401129,39.4413043555076,40.190410401129,57305.317786337,0.0,1.0
2018-05-03,44.57,45.31,44.54,45.31,35369,38.8228563410992,39.4674359617502,38.7967247348566,39.4674359617502,40604.8518468017,0.0,1.0
2018-05-04,45.36,45.54,44.48,44.48,31724,39.5109886388212,39.6677782762769,38.7444615223714,38.7444615223714,36420.2640727173,0.0,1.0
2018-05-07,45.43,45.58,45.31,45.31,45150,39.5719623867206,39.7026204179337,39.4674359617502,39.4674359617502,51833.7827160253,0.0,1.0
2018-05-08,45.25,45.34,45.09,45.33,25009,39.415172749265,39.4935675679928,39.2758041826378,39.4848570325786,28711.208680954,0.0,1.0
2018-05-09,45.59,45.72,45.26,45.26,34574,39.7113309533479,39.8245679137325,39.4238832846792,39.4238832846792,39692.16397838,0.0,1.0
2018-05-10,45.83,46.04,45.71,45.72,56943,39.9203838032887,40.103305046987,39.8158573783183,39.8245679137325,65372.5601151412,0.0,1.0
2018-05-11,45.9,46.13,45.79,45.94,212775,39.9813575511881,40.1816998657148,39.8855416616319,40.0161996928449,244273.158746451,0.0,1.0
2018-05-14,45.88,46.01,45.79,46.01,33142,39.9639364803597,40.0771734407444,39.8855416616319,40.0771734407444,38048.1777801663,0.0,1.0
2018-05-15,45.78,45.9,45.52,45.67,40620,39.8768311262177,39.9813575511881,39.6503572054485,39.7810152366615,46633.1839186034,0.0,1.0
2018-05-16,46.19,46.32,45.84,45.84,26527,40.2339630782,40.3472000385846,39.9290943387029,39.9290943387029,30453.9258938649,0.0,1.0
2018-05-17,46.11,46.25,45.98,46.21,29111,40.1642787948864,40.2862262906852,40.0510418345018,40.2513841490284,33420.4484749991,0.0,1.0
2018-05-18,45.52,45.84,45.38,45.84,33769,39.6503572054485,39.9290943387029,39.5284097096496,39.9290943387029,38767.995759412,0.0,1.0
2018-05-21,45.68,45.85,45.63,45.7,24958,39.7897257720757,39.9378048741171,39.7461730950047,39.8071468429041,28652.6588931685,0.0,1.0
2018-05-22,45.52,45.96,45.48,45.78,33455,39.6503572054485,40.0336207636733,39.6155150637916,39.8768311262177,38407.5127522618,0.0,1.0
2018-05-23,45.74,45.8,45.48,45.48,45736,39.8419889845609,39.8942521970461,39.6155150637916,39.6155150637916,52506.5312580317,0.0,1.0
2018-05-24,45.73,45.8,45.3689,45.69,35959,39.8332784491467,39.8942521970461,39.5187410153399,39.7984363074899,41282.1925290266,0.0,1.0
2018-05-25,45.64,46.01,45.56,45.59,18849,39.7548836304189,40.0771734407444,39.6851993471053,39.7113309533479,21639.3127445041,0.0,1.0
2018-05-29,45.5,45.75,45.34,45.47,30494,39.63293613462,39.8506995199751,39.4935675679928,39.6068045283774,35008.1809555365,0.0,1.0
2018-05-30,46.01,46.1,45.53,45.62,27250,40.0771734407444,40.1555682594722,39.6590677408627,39.7374625595905,31283.9552383541,0.0,1.0
2018-05-31,45.13,45.97,45.01,45.97,20302,39.3106463242946,40.0423312990876,39.2061198993241,40.0423312990876,23307.4076788647,0.0,1.0
2018-06-01,45.2,45.35,45.1,45.3,72697,39.371620072194,39.502278103407,39.284514718052,39.458725426336,83458.704365601,0.0,1.0
2018-06-04,45.51,45.55,45.26,45.26,55540,39.6416466700342,39.6764888116911,39.4238832846792,39.4238832846792,63761.8669335115,0.0,1.0
2018-06-05,45.52,45.58,45.35,45.47,105311,39.6503572054485,39.7026204179337,39.502278103407,39.6068045283774,120900.719636929,0.0,1.0
2018-06-06,45.48,45.53,45.16,45.53,41785,39.6155150637916,39.6590677408627,39.3367779305372,39.6590677408627,47970.644757234,0.0,1.0
2018-06-07,45.46,45.74,45.08,45.23,28373,39.5980939929632,39.8419889845609,39.2670936472236,39.3977516784366,32573.1986046907,0.0,1.0
2018-06-08,46.05,46.05,45.45,45.45,37804,40.1120155824012,40.1120155824012,39.589383457549,39.589383457549,43400.3172047977,0.0,1.0
2018-06-11,46.48,46.61,46.05,46.05,41344,40.4865686052119,40.5998055655965,40.1120155824012,40.1120155824012,47464.3612981472,0.0,1.0
2018-06-12,46.57,46.57,46.14,46.48,223478,40.5649634239397,40.5649634239397,40.190410401129,40.4865686052119,256560.577936033,0.0,1.0
2018-06-13,46.56,46.78,46.44,46.66,43149,40.5562528885255,40.7478846676379,40.4517264635551,40.6433582426675,49536.5645717336,0.0,1.0
2018-06-14,46.86,46.9,46.52,46.62,18507,40.8175689509515,40.8524110926084,40.5214107468687,40.6085161010107,21246.6847558246,0.0,1.0
2018-06-15,47.22,47.22,46.74,46.74,8561,41.1311482258628,41.1311482258628,40.7130425259811,40.7130425259811,9828.32810258897,0.0,1.0
2018-06-18,46.77,47.06,46.53,47.06,19752,40.7391741322237,40.9917796592356,40.5301212822829,40.9917796592356,22675.9883988246,0.0,1.0
2018-06-19,47.21,47.26,46.46,46.51,25651,41.1224376904486,41.1659903675196,40.4691475343835,40.5127002114545,29448.2471860191,0.0,1.0
2018-06-20,47.56,47.56,47.1,47.34,12456,41.4273064299457,41.4273064299457,41.0266218008924,41.2356746508333,14299.924640328,0.0,1.0
2018-06-21,47.44,47.71,47.33,47.39,54798,41.4789599049519,41.7150332433654,41.3827818781909,41.4352426200605,62673.1510615735,0.1793,1.0
2018-06-22,47.75,47.85,47.58,47.58,14070,41.7500070712785,41.8374416410613,41.6013683026478,41.6013683026478,16092.0332026048,0.0,1.0
2018-06-25,47.93,48.0,47.6,47.6,14985,41.9073892968876,41.9685934957355,41.6188552166044,41.6188552166044,17138.5300313456,0.0,1.0
2018-06-26,47.84,48.12,47.57,47.93,57458,41.8286981840831,42.0735149794748,41.5926248456695,41.9073892968876,65715.4259953992,0.0,1.0
2018-06-27,47.56,48.1,47.56,47.78,164171,41.5838813886913,42.0560280655183,41.5838813886913,41.7762374422134,187764.405323727,0.0,1.0
2018-06-28,47.29,47.4,47.07,47.17,26193,41.3478080502777,41.4439860770388,41.1554519967556,41.2428865665384,29957.2583991349,0.0,1.0
2018-06-29,47.11,47.37,47.1,47.34,159096,41.1904258246687,41.417755706104,41.1816823676905,41.3915253351691,181960.064989454,0.0,1.0
2018-07-02,46.64,46.99,46.42,46.99,581754,40.7794833466897,41.0855043409294,40.5871272931675,41.0855043409294,665359.252576272,0.0,1.0
2018-07-03,46.79,47.08,46.75,46.83,43367,40.9106352013638,41.1641954537339,40.8756613734507,40.945609029277,49599.3748327906,0.0,1.0
2018-07-05,47.62,47.62,46.97,47.13,45392,41.6363421305609,41.6363421305609,41.0680174269728,41.2079127386253,51915.392404594,0.0,1.0
2018-07-06,47.91,48.08,47.67,47.71,71362,41.889902382931,42.0385411515617,41.6800594154523,41.7150332433654,81617.6029427352,0.0,1.0
2018-07-09,47.8,48.07,47.69,48.03,146185,41.7937243561699,42.0297976945835,41.6975463294089,41.9948238666703,167193.594436588,0.0,1.0
2018-07-10,47.76,47.83,47.54,47.83,134113,41.7587505282568,41.8199547271048,41.5663944747347,41.8199547271048,153386.698571495,0.0,1.0
2018-07-11,47.68,47.78,47.56,47.71,50853,41.6888028724306,41.7762374422134,41.5838813886913,41.7150332433654,58161.205717986,0.0,1.0
2018-07-12,47.66,47.82,47.57,47.76,52730,41.671315958474,41.8112112701265,41.5926248456695,41.7587505282568,60307.9538573811,0.0,1.0
2018-07-13,47.65,47.79,47.47,47.47,98356,41.6625725014958,41.7849808991917,41.5051902758868,41.5051902758868,112490.974959161,0.0,1.0
2018-07-16,47.31,47.71,47.24,47.71,25042,41.3652949642343,41.7150332433654,41.3040907653864,41.7150332433654,28640.8454484456,0.0,1.0
2018-07-17,47.57,47.64,47.3,47.3,28430,41.5926248456695,41.6538290445175,41.356551507256,41.356551507256,32515.7429957395,0.0,1.0
2018-07-18,46.87,47.53,46.84,47.53,44260,40.9805828571901,41.5576510177564,40.9543524862552,41.5576510177564,50620.7099891463,0.0,1.0
2018-07-19,46.88,47.14,46.66,46.72,39287,40.9893263141683,41.2166561956036,40.7969702606462,40.8494310025159,44933.0283177495,0.0,1.0
2018-07-20,46.85,46.92,46.73,46.77,18527,40.9630959432335,41.0243001420815,40.8581744594942,40.8931482874073,21189.5592853347,0.0,1.0
2018-07-23,46.67,46.96,46.55,46.77,31199,40.8057137176245,41.0592739699946,40.7007922338852,40.8931482874073,35682.6825791093,0.0,1.0
2018-07-24,46.51,46.66,46.36,46.64,77509,40.665818405972,40.7969702606462,40.5346665512979,40.7794833466897,88648.0029495876,0.0,1.0
2018-07-25,46.78,46.81,46.35,46.5,22033,40.9018917443856,40.9281221153204,40.5259230943196,40.6570749489938,25199.4148936028,0.0,1.0
2018-07-26,47.3,47.51,46.93,46.93,20514,41.356551507256,41.5401641037999,41.0330435990597,41.0330435990597,23462.115786655,0.0,1.0
2018-07-27,47.21,47.47,47.14,47.3,59442,41.2778603944515,41.5051902758868,41.2166561956036,41.356551507256,67984.5513595761,0.0,1.0
2018-07-30,46.52,46.88,46.43,46.88,40093,40.6745618629503,40.9893263141683,40.5958707501458,40.9893263141683,45854.8604969463,0.0,1.0
2018-07-31,46.47,46.75,46.26,46.71,92554,40.6308445780589,40.8756613734507,40.4472319815151,40.8406875455376,105855.155723801,0.0,1.0
2018-08-01,45.96,46.28,45.96,46.22,55102,40.1849282721667,40.4647188954716,40.1849282721667,40.412258153602,63020.8396254393,0.0,1.0
2018-08-02,46.75,46.75,45.82,45.85,96120,40.8756613734507,40.8756613734507,40.0625198744709,40.0887502454057,109933.634074938,0.0,1.0
2018-08-03,47.84,48.14,46.94,46.94,101171,41.8286981840831,42.0910018934314,41.041787056038,41.041787056038,115710.525312063,0.0,1.0
2018-08-06,47.89,48.07,47.87,47.92,63595,41.8724154689744,42.0297976945835,41.8549285550179,41.8986458399093,72734.3888784402,0.0,1.0
2018-08-07,47.74,47.96,47.65,47.94,40930,41.7412636143003,41.9336196678224,41.6625725014958,41.9161327538658,46812.1477599584,0.0,1.0
2018-08-08,47.4,47.74,47.4,47.74,53741,41.4439860770388,41.7412636143003,41.4439860770388,41.7412636143003,61464.2470747111,0.0,1.0
2018-08-09,47.19,47.46,47.18,47.43,70125,41.260373480495,41.4964468189085,41.2516300235167,41.4702164479736,80202.8307272681,0.0,1.0
2018-08-10,46.97,47.17,46.88,47.06,54625,41.0680174269728,41.2428865665384,40.9893263141683,41.1467085397774,62475.2888196367,0.0,1.0
2018-08-13,47.02,47.1,46.82,47.04,62751,41.1117347118642,41.1816823676905,40.9368655722987,41.1292216258208,71769.0956287602,0.0,1.0
2018-08-14,47.51,47.592,47.17,47.17,18097,41.5401641037999,41.6118604510217,41.2428865665384,41.2428865665384,20697.7629614456,0.0,1.0
2018-08-15,47.61,47.62,47.21,47.21,30938,41.6275986735827,41.6363421305609,41.2778603944515,41.2778603944515,35384.1736476323,0.0,1.0
2018-08-16,48.19,48.33,47.81,47.81,33019,42.1347191783228,42.2571275760187,41.8024678131482,41.8024678131482,37764.2391127795,0.0,1.0
2018-08-17,48.67,48.76,48.13,48.14,41165,42.5544051132801,42.6330962260846,42.0822584364531,42.0910018934314,47080.9201695258,0.0,1.0
2018-08-20,48.84,48.92,48.76,48.85,30782,42.7030438819109,42.7729915377371,42.6330962260846,42.7117873388892,35205.7545161749,0.0,1.0
2018-08-21,48.41,48.79,48.3,48.78,89479,42.3270752318449,42.6593265970195,42.2308972050838,42.6505831400412,102338.240151804,0.0,1.0
2018-08-22,48.3,48.4,48.1,48.37,75943,42.2308972050838,42.3183317748666,42.0560280655183,42.2921014039318,86856.9493607263,0.0,1.0
2018-08-23,48.1,48.3,48.04,48.16,144646,42.0560280655183,42.2308972050838,42.0035673236486,42.1084888073879,165433.421082017,0.0,1.0
2018-08-24,48.23,48.38,48.07,48.15,37730,42.1696930062359,42.3008448609101,42.0297976945835,42.0997453504097,43152.2681403184,0.0,1.0
2018-08-27,48.11,48.45,48.02,48.2,31882,42.0647715224966,42.362049059758,41.9860804096921,42.1434626353011,36463.8381354262,0.0,1.0
2018-08-28,47.85,48.19,47.83,48.17,35123,41.8374416410613,42.1347191783228,41.8199547271048,42.1172322643662,40170.6099626929,0.0,1.0
2018-08-29,47.93,47.99,47.78,47.95,41688,41.9073892968876,41.9598500387572,41.7762374422134,41.9248762108441,47679.0817448606,0.0,1.0
2018-08-30,47.76,48.05,47.64,47.95,27486,41.7587505282568,42.0123107806269,41.6538290445175,41.9248762108441,31436.0785079457,0.0,1.0
2018-08-31,48.0,48.02,47.73,47.77,34425,41.9685934957355,41.9860804096921,41.732520157322,41.7674939852351,39372.2987206589,0.0,1.0
2018-09-04,47.84,48.1,47.74,47.9,133135,41.8286981840831,42.0560280655183,41.7412636143003,41.8811589259527,152268.147862743,0.0,1.0
2018-09-05,48.18,48.21,47.74,47.74,12509,42.1259757213445,42.1522060922794,41.7412636143003,41.7412636143003,14306.6981756492,0.0,1.0
2018-09-06,48.43,48.5,48.14,48.14,16079,42.3445621458015,42.4057663446494,42.0910018934314,42.0910018934314,18389.7513763101,0.0,1.0
2018-09-07,48.19,48.25,47.97,48.21,18293,42.1347191783228,42.1871799201925,41.9423631248007,42.1522060922794,20921.9305881485,0.0,1.0
2018-09-10,48.37,48.5,48.29,48.29,9900,42.2921014039318,42.4057663446494,42.2221537481056,42.2221537481056,11322.7525732614,0.0,1.0
2018-09-11,48.4,48.5562,48.2601,48.4,19166,42.3183317748666,42.4549045728673,42.1960108117405,42.3183317748666,21920.3914968816,0.0,1.0
2018-09-12,49.0,49.01,48.37,48.45,13922,42.8429391935633,42.8516826505416,42.2921014039318,42.362049059758,15922.7637701965,0.0,1.0
2018-09-13,48.72,48.82,48.69,48.69,9471,42.5981223981715,42.6855569679543,42.5718920272367,42.5718920272367,10832.0999617534,0.0,1.0
2018-09-14,48.11,48.16,47.97,48.11,81164,42.5565035429549,42.6007318775454,42.4326642061016,42.5565035429549,91755.6592979648,0.5624,1.0
2018-09-17,48.16,48.17,47.95,47.99,23565,42.6007318775454,42.6095775444635,42.4149728722654,42.4503555399378,26640.1620343568,0.0,1.0
2018-09-18,47.9,48.19,47.55,48.06,31277,42.3707445376749,42.6272688782997,42.0611461955416,42.5122752083645,35358.5549734173,0.0,1.0
2018-09-19,47.61,48.03,47.61,47.92,20695,42.1142201970502,42.4857382076102,42.1142201970502,42.3884358715111,23395.6356164233,0.0,1.0
2018-09-20,48.02,48.13,47.73,47.73,12861,42.4768925406921,42.5741948767911,42.2203682000673,42.2203682000673,14539.3220421754,0.0,1.0
2018-09-21,48.03,48.13,48.0,48.09,21982,42.4857382076102,42.5741948767911,42.4592012068559,42.5388122091187,24850.5852679496,0.0,1.0
2018-09-24,47.63,48.01,47.6,48.01,16636,42.1319115308864,42.468046873774,42.1053745301321,42.468046873774,18806.9482539172,0.0,1.0
2018-09-25,47.2,47.66,47.16,47.66,22169,41.7515478534083,42.1584485316407,41.7161651857359,42.1584485316407,25061.9882087696,0.0,1.0
2018-09-26,47.11,47.53,47.11,47.26,72272,41.6719368511454,42.0434548617054,41.6719368511454,41.8046218549169,81703.2798874194,0.0,1.0
2018-09-27,46.81,47.14,46.71,46.9,108827,41.4065668436026,41.6984738518997,41.3181101744216,41.4861778458654,123028.598078207,0.0,1.0
2018-09-28,46.91,46.98,46.8,46.8,238749,41.4950235127835,41.5569431812102,41.3977211766845,41.3977211766845,269905.030576731,0.0,1.0
2018-10-01,46.65,47.04,46.59,47.04,658143,41.2650361729131,41.6100171827188,41.2119621714045,41.6100171827188,744028.693476669,0.0,1.0
2018-10-02,46.86,47.05,46.63,46.76,292005,41.4507951781931,41.6188628496369,41.2473448390769,41.3623385090121,330110.779327068,0.0,1.0
2018-10-03,46.65,47.13,46.6,46.99,266273,41.2650361729131,41.6896281849816,41.2208078383226,41.5657888481283,301020.83027262,0.0,1.0
2018-10-04,46.47,46.61,46.33,46.61,62419,41.1058141683874,41.2296535052407,40.981974831534,41.2296535052407,70564.4928505206,0.0,1.0
2018-10-05,46.71,46.84,46.52,46.52,40225,41.3181101744216,41.4331038443569,41.1500425029778,41.1500425029778,45474.2422165077,0.0,1.0
2018-10-08,47.28,47.32,46.75,46.75,25887,41.822313188753,41.8576958564254,41.353492842094,41.353492842094,29265.1760909568,0.0,1.0
2018-10-09,46.71,47.26,46.65,47.18,46013,41.3181101744216,41.8046218549169,41.2650361729131,41.7338565195721,52017.558908842,0.0,1.0
2018-10-10,46.14,46.91,46.13,46.61,45861,40.8139071600902,41.4950235127835,40.8050614931721,41.2296535052407,51845.7233633626,0.0,1.0
2018-10-11,45.2,46.09,45.13,46.05,67667,39.9824144697893,40.7696788254997,39.9204948013626,40.7342961578274,76497.3411575991,0.0,1.0
2018-10-12,45.57,45.64,45.14,45.54,27940,40.3097041457588,40.3716238141855,39.9293404682807,40.2831671450045,31586.0864519385,0.0,1.0
2018-10-15,46.05,46.29,45.74,45.83,40911,40.7342961578274,40.9465921638616,40.4600804833664,40.5396914856293,46249.7631651844,0.0,1.0
2018-10-16,46.66,46.72,46.11,46.27,30638,41.2738818398312,41.3269558413397,40.7873701593359,40.9289008300255,34636.1673841979,0.0,1.0
2018-10-17,46.68,46.81,46.21,46.59,73418,41.2915731736674,41.4065668436026,40.8758268285169,41.2119621714045,82998.8294605732,0.0,1.0
2018-10-18,46.49,47.02,46.4,46.63,27388,41.1235055022235,41.5923258488826,41.0438944999607,41.2473448390769,30962.0521025659,0.0,1.0
2018-10-19,47.09,47.16,46.83,46.83,36512,41.6542455173092,41.7161651857359,41.4242581774388,41.4242581774388,41276.7068193693,0.0,1.0
2018-10-22,46.77,47.28,46.75,47.23,77245,41.3711841759302,41.822313188753,41.353492842094,41.7780848541626,87325.2415168213,0.0,1.0
2018-10-23,46.79,46.97,45.99,46.32,236556,41.3888755097664,41.5480975142921,40.6812221563188,40.9731291646159,267425.850634386,0.0,1.0
2018-10-24,46.59,47.44,46.59,46.83,102030,41.2119621714045,41.9638438594426,41.2119621714045,41.4242581774388,115344.609903052,0.0,1.0
2018-10-25,46.39,46.66,46.22,46.54,89281,41.0350488330426,41.2738818398312,40.884672495435,41.167733836814,100931.903525967,0.0,1.0
2018-10-26,45.58,46.2,45.33,46.2,57438,40.3185498126769,40.8669811615988,40.0974081397245,40.8669811615988,64933.4872450409,0.0,1.0
2018-10-29,46.14,46.69,45.78,45.89,244499,40.8139071600902,41.3004188405854,40.4954631510388,40.5927654871378,276405.388382695,0.0,1.0
2018-10-30,47.19,47.21,46.2,46.2,208015,41.7427021864902,41.7603935203264,40.8669811615988,40.8669811615988,235160.335479598,0.0,1.0
2018-10-31,46.78,47.26,46.25,47.26,187825,41.3800298428483,41.8046218549169,40.9112094961893,41.8046218549169,212335.60085309,0.0,1.0
2018-11-01,47.7,47.7,46.68,46.72,328404,42.193831199313,42.193831199313,41.2915731736674,41.3269558413397,371259.739984338,0.0,1.0
2018-11-02,46.84,47.77,46.56,47.77,79948,41.4331038443569,42.2557508677397,41.1854251706502,42.2557508677397,90380.9749341294,0.0,1.0
2018-11-05,47.11,47.3,46.69,46.81,42868,41.6719368511454,41.8400045225892,41.3004188405854,41.4065668436026,48462.1458132319,0.0,1.0
2018-11-06,47.68,47.78,47.11,47.11,27037,42.1761398654768,42.2645965346578,41.6719368511454,41.6719368511454,30565.2476521497,0.0,1.0
2018-11-07,47.96,47.99,47.47,47.94,46454,42.4238185391835,42.4503555399378,41.9903808601969,42.4061272053473,52516.1080901342,0.0,1.0
2018-11-08,47.73,47.94,47.57,47.78,31897,42.2203682000673,42.4061272053473,42.0788375293778,42.2645965346578,36059.4631194517,0.0,1.0
2018-11-09,48.0,48.09,47.65,47.65,31086,42.4592012068559,42.5388122091187,42.1496028647226,42.1496028647226,35142.6300445583,0.0,1.0
2018-11-12,48.12,48.41,47.95,47.95,44718,42.565349209873,42.8218735504978,42.4149728722654,42.4149728722654,50553.5652812378,0.0,1.0
2018-11-13,47.81,48.25,47.65,47.93,238053,42.2911335354121,42.6803428798083,42.1496028647226,42.3972815384292,269118.204657956,0.0,1.0
2018-11-14,47.58,47.97,47.34,47.92,40776,42.0876831962959,42.4326642061016,41.8753871902616,42.3884358715111,46097.1460688705,0.0,1.0
2018-11-15,47.42,47.5,47.07,47.41,44921,41.9461525256064,42.0169178609511,41.6365541834731,41.9373068586883,50783.0561742136,0.0,1.0
2018-11-16,47.72,47.87,47.25,47.39,38496,42.2115225331492,42.3442075369206,41.7957761879988,41.9196155248521,43519.6128866795,0.0,1.0
2018-11-19,47.48,47.79,47.29,47.63,28786,41.9992265271149,42.2734422015759,41.8311588556711,42.1319115308864,32542.4869221726,0.0,1.0
2018-11-20,47.14,47.58,47.07,47.17,126464,41.6984738518997,42.0876831962959,41.6365541834731,41.725010852654,142967.173838867,0.0,1.0
2018-11-21,46.87,47.35,46.83,47.26,88442,41.4596408451112,41.8842328571797,41.4242581774388,41.8046218549169,99983.4165348009,0.0,1.0
2018-11-23,47.06,47.24,46.78,46.78,18668,41.627708516555,41.7869305210807,41.3800298428483,41.3800298428483,21104.1181776946,0.0,1.0
2018-11-26,47.0,47.4,46.91,47.33,59299,41.5746345150464,41.9284611917702,41.4950235127835,41.8665415233435,67037.3421801538,0.0,1.0
2018-11-27,47.13,47.17,46.84,46.93,40092,41.6896281849816,41.725010852654,41.4331038443569,41.5127148466197,45323.8861142132,0.0,1.0
2018-11-28,47.0,47.13,46.72,47.0,117323,41.5746345150464,41.6896281849816,41.3269558413397,41.5746345150464,132633.300672898,0.0,1.0
2018-11-29,47.18,47.33,46.91,46.91,40534,41.7338565195721,41.8665415233435,41.4950235127835,41.4950235127835,45823.5657925152,0.0,1.0
2018-11-30,47.0,47.04,46.77,46.96,53820,41.5746345150464,41.6100171827188,41.3711841759302,41.539251847374,60843.3490638271,0.0,1.0
2018-12-03,47.36,47.37,46.96,47.34,181162,41.8930785240978,41.9019241910159,41.539251847374,41.8753871902616,204803.09927724,0.0,1.0
2018-12-04,46.2,47.48,46.15,47.38,257728,40.8669811615988,41.9992265271149,40.8227528270083,41.910769857934,291360.733324452,0.0,1.0
2018-12-06,46.0,46.05,45.0865,46.05,190492,40.6900678232369,40.7342961578274,39.8820161502689,40.7342961578274,215350.636378048,0.0,1.0
2018-12-07,45.22,46.06,45.06,45.91,51375,40.0001058036255,40.7431418247455,39.858575132936,40.610456820974,58079.28387503,0.0,1.0
2018-12-10,44.98,45.26,44.38,45.26,93971,39.7878097975912,40.0354884712979,39.2570697825055,40.0354884712979,106233.934501615,0.0,1.0
2018-12-11,45.37,45.8,45.13,45.29,54889,40.1327908073969,40.513154484875,39.9204948013626,40.0620254720521,62051.8503672316,0.0,1.0
2018-12-12,45.66,45.95,45.65,45.66,44369,40.3893151480217,40.6458394886464,40.3804694811036,40.3893151480217,50159.021824841,0.0,1.0
2018-12-13,45.83,45.95,45.66,45.71,45961,40.5396914856293,40.6458394886464,40.3893151480217,40.4335434826121,51958.7730643358,0.0,1.0
2018-12-14,45.24,45.74,45.17,45.53,34022,40.0177971374617,40.4600804833664,39.955877469035,40.2743214780864,38461.7692651342,0.0,1.0
2018-12-17,44.04,45.19,43.82,45.19,105953,38.9563171072903,39.9735688028712,38.7617124350922,39.9735688028712,119779.549672235,0.0,1.0
2018-12-18,43.53,44.23,43.33,44.08,174830,38.6453034584501,39.2667533187973,38.4677463554937,39.13358549158,196928.196156678,0.1584,1.0
2018-12-19,43.18,44.09,43.0251,43.76,90016,38.3345785282764,39.1424633467278,38.1970605520367,38.8494941268499,101393.85977944,0.0,1.0
2018-12-20,42.42,43.06,41.98,42.95,204298,37.6598615370423,38.2280442665026,37.2692359105383,38.1303878598766,230120.898120557,0.0,1.0
2018-12-21,41.79,43.26,41.75,42.45,187531,37.1005566627298,38.405601369459,37.0650452421385,37.6864951024858,211234.579611382,0.0,1.0
2018-12-24,40.68,41.71,40.67,41.71,86302,36.115114741322,37.0295338215472,36.1062368861742,37.0295338215472,97210.4168890559,0.0,1.0
2018-12-26,41.81,41.81,40.39,40.9,151840,37.1183123730254,37.1183123730254,35.8576569420353,36.310427554574,171032.301689813,0.0,1.0
2018-12-27,42.01,42.01,40.78,41.57,207835,37.2958694759818,37.2958694759818,36.2038932928002,36.9052438494778,234104.968530705,0.0,1.0
2018-12-28,41.95,42.53,41.74,42.22,175595,37.2426023450949,37.7575179436683,37.0561673869907,37.4823044340859,197789.890774649,0.0,1.0
2018-12-31,42.2,42.21,41.63,42.07,258864,37.4645487237903,37.4734265789381,36.9585109803647,37.3491366068687,291583.941943044,0.0,1.0
2019-01-02,42.03,42.3,41.5952,41.81,434227,37.3136251862774,37.5533272752685,36.9276160444503,37.1183123730254,489112.508336818,0.0,1.0
2019-01-03,42.2,42.53,41.88,41.89,90246,37.4645487237903,37.7575179436683,37.1804573590601,37.189335214208,101652.931363928,0.0,1.0
2019-01-04,42.95,43.15,42.52,42.52,133422,38.1303878598766,38.307944962833,37.7486400885205,37.7486400885205,150286.299763292,0.0,1.0
2019-01-07,43.41,43.7,42.8,42.98,47232,38.5387691966762,38.796226995963,37.9972200326594,38.1570214253201,53202.0394718997,0.0,1.0
2019-01-08,43.79,43.89,43.45,43.67,97908,38.8761276922933,38.9649062437715,38.5742806172675,38.7695934305195,110283.394321959,0.0,1.0
2019-01-09,43.82,43.92,43.73,43.8,96841,38.9027612577368,38.9915398092149,38.8228605614064,38.8850055474411,109081.527449573,0.0,1.0
2019-01-10,44.25,44.25,43.68,43.73,54910,39.2845090290929,39.2845090290929,38.7784712856673,38.8228605614064,61850.524801025,0.0,1.0
2019-01-11,44.32,44.33,44.06,44.14,74244,39.3466540151276,39.3555318702755,39.1158297812844,39.1868526224669,83628.3074727245,0.0,1.0
2019-01-14,44.15,44.3,44.0,44.27,153589,39.1957304776147,39.328898304832,39.0625626503975,39.3022647393886,173002.372130115,0.0,1.0
2019-01-15,44.54,44.57,44.12,44.25,116895,39.5419668283796,39.5686003938231,39.1690969121713,39.2845090290929,131670.316820539,0.0,1.0
2019-01-16,44.48,44.6,44.39,44.57,98784,39.4886996974927,39.5952339592665,39.4087990011624,39.5686003938231,111270.1191394,0.0,1.0
2019-01-17,44.77,44.85,44.37,44.37,26804,39.7461574967794,39.817180337962,39.3910432908667,39.3910432908667,30191.9771765921,0.0,1.0
2019-01-18,45.47,45.54,45.03,45.03,35390,40.3676073571267,40.4297523431614,39.9769817306227,39.9769817306227,39863.2320653482,0.0,1.0
2019-01-22,45.05,45.39,44.76,45.39,173538,39.9947374409183,40.2965845159441,39.7372796416316,40.2965845159441,195472.889690772,0.0,1.0
2019-01-23,45.07,45.3,44.75,45.15,115569,40.012493151214,40.2166838196138,39.7284017864838,40.0835159923965,130176.712816056,0.0,1.0
2019-01-24,44.21,44.67,44.07,44.67,56215,39.2489976085016,39.6573789453013,39.1247076364322,39.6573789453013,63320.474443446,0.0,1.0
2019-01-25,44.05,44.49,44.03,44.36,37314,39.1069519261366,39.4975775526405,39.0891962158409,39.3821654357189,42030.4221895,0.0,1.0
2019-01-28,44.21,44.23,43.79,43.96,40638,39.2489976085016,39.2667533187973,38.8761276922933,39.0270512298062,45774.5697844483,0.0,1.0
2019-01-29,44.34,44.34,44.15,44.34,65611,39.3644097254233,39.3644097254233,39.1957304776147,39.3644097254233,73904.1118688772,0.0,1.0
2019-01-30,44.42,44.67,44.26,44.39,45979,39.4354325666058,39.6573789453013,39.2933868842407,39.4087990011624,51790.6625355368,0.0,1.0
2019-01-31,45.01,45.01,44.4,44.4,26438,39.9592260203271,39.9592260203271,39.4176768563102,39.4176768563102,29779.7154377981,0.0,1.0
2019-02-01,44.92,45.25,44.87,45.25,34098,39.8793253239967,40.1722945438747,39.8349360482576,40.1722945438747,38407.9255994418,0.0,1.0
2019-02-04,45.19,45.23,44.88,45.07,86502,40.1190274129878,40.154538833579,39.8438139034054,40.012493151214,97435.696527741,0.0,1.0
2019-02-05,44.99,45.06,44.82,45.06,102793,39.9414703100314,40.0036152960661,39.7905467725185,40.0036152960661,115785.849496845,0.0,1.0
2019-02-06,44.97,45.04,44.77,44.97,86639,39.9237145997358,39.9858595857705,39.7461574967794,39.9237145997358,97590.0130802404,0.0,1.0
2019-02-07,44.35,44.52,44.0,44.52,41841,39.3732875805711,39.524211118084,39.0625626503975,39.524211118084,47129.6268111398,0.0,1.0
2019-02-08,44.4,44.4,43.96,44.29,49918,39.4176768563102,39.4176768563102,39.0270512298062,39.3200204496842,56227.545019442,0.0,1.0
2019-02-11,44.68,44.69,44.4,44.46,29887,39.6662568004491,39.6751346555969,39.4176768563102,39.4709439871971,33664.6628069246,0.0,1.0
2019-02-12,45.14,45.23,44.61,44.68,44947,40.0746381372487,40.154538833579,39.6041118144144,39.6662568004491,50628.2195999211,0.0,1.0
2019-02-13,45.24,45.29,45.01,45.21,38734,40.1634166887269,40.2078059644659,39.9592260203271,40.1367831232834,43629.907624165,0.0,1.0
2019-02-14,45.02,45.28,44.86,45.01,36467,39.9681038754749,40.1989281093181,39.8260581931098,39.9592260203271,41076.3629196681,0.0,1.0
2019-02-15,45.53,45.62,45.27,45.27,201115,40.4208744880136,40.5007751843439,40.1900502541703,40.1900502541703,226535.572670882,0.0,1.0
2019-02-19,45.68,45.8299,45.48,45.57,116957,40.5540423152308,40.6871213638966,40.3764852122745,40.4563859086048,131740.153508532,0.0,1.0
2019-02-20,45.67,45.84,45.43,45.57,129112,40.545164460083,40.6960879975959,40.3320959365354,40.4563859086048,145431.523549626,0.0,1.0
2019-02-21,45.7,45.88,45.4601,45.6,30146,40.5717980255265,40.7315994181872,40.3588182805303,40.4830194740483,33956.399939022,0.0,1.0
2019-02-22,44.68,44.71,44.4567,44.71,82696,39.6662568004491,39.6928903658925,39.4680142949983,39.6928903658925,93148.6250035614,0.0,1.0
2019-02-25,44.4149,44.819,44.3241,44.79,20935,39.4309048604804,39.7896589870037,39.3502939357383,39.7639132070751,23581.1461793746,0.0,1.0
2019-02-26,44.38,44.81,44.38,44.52,85366,39.3999211460145,39.7816689173707,39.3999211460145,39.524211118084,96156.1081800092,0.0,1.0
2019-02-27,44.41,44.43,44.19,44.3,39844,39.426554711458,39.4443104217536,39.231241898206,39.328898304832,44880.2096188679,0.0,1.0
2019-02-28,44.6,44.66,44.39,44.47,26346,39.5952339592665,39.6485010901534,39.4087990011624,39.4798218423449,29676.086804003,0.0,1.0
2019-03-01,44.44,44.71,44.3,44.69,76438,39.4531882769015,39.6928903658925,39.328898304832,39.6751346555969,86099.6251091011,0.0,1.0
2019-03-04,44.21,44.5,43.83,44.5,119608,39.2489976085016,39.5064554077884,38.9116391128846,39.5064554077884,134726.235119304,0.0,1.0
2019-03-05,44.3,44.35,44.1348,44.26,27196,39.328898304832,39.3732875805711,39.1822361377901,39.2933868842407,30633.5252684151,0.0,1.0
2019-03-06,44.07,44.35,43.96,44.35,67959,39.1247076364322,39.3732875805711,39.0270512298062,39.3732875805711,76548.8948270416,0.0,1.0
2019-03-07,43.78,43.98,43.7,43.86,77875,38.8672498371455,39.0448069401018,38.796226995963,38.938272678328,87718.2593130544,0.0,1.0
2019-03-08,43.65,43.76,43.48,43.71,23048,38.7518377202239,38.8494941268499,38.600914182711,38.8051048511108,25961.2255620838,0.0,1.0
2019-03-11,44.16,44.16,43.65,43.7,17396,39.2046083327626,39.2046083327626,38.7518377202239,38.796226995963,19594.8229728397,0.0,1.0
2019-03-12,44.07,44.28,44.04,44.18,20497,39.1247076364322,39.3111425945364,39.0980740709888,39.2223640430582,23087.783770654,0.0,1.0
2019-03-13,44.38,44.49,44.16,44.16,60346,39.3999211460145,39.4975775526405,39.2046083327626,39.2046083327626,67973.6253804891,0.0,1.0
2019-03-14,44.35,44.48,44.31,44.38,15897,39.3732875805711,39.4886996974927,39.3377761599798,39.3999211460145,17906.3520808941,0.0,1.0
2019-03-15,44.56,44.7067,44.44,44.44,69866,39.5597225386753,39.6899606736937,39.4531882769015,39.4531882769015,78696.936181905,0.0,1.0
2019-03-18,44.59,44.7,44.41,44.56,12039,39.5863561041187,39.6840125107447,39.426554711458,39.5597225386753,13560.7078506563,0.0,1.0
2019-03-19,44.5187,44.7651,44.43,44.71,135441,39.5230569969148,39.741807347757,39.4443104217536,39.6928903658925,152560.497715819,0.0,1.0
2019-03-20,44.18,44.57,44.11,44.57,31425,39.2223640430582,39.5686003938231,39.1602190570235,39.5686003938231,35397.0632284139,0.0,1.0
2019-03-21,45.1,45.16,44.0,44.0,62467,40.1885410187952,40.2420069270242,39.2083327012636,39.2083327012636,70101.1190897036,0.1683,1.0
2019-03-22,45.05,45.33,45.04,45.18,70685,40.143986095271,40.3934936670063,40.1350751105662,40.2598288964339,79323.4444243473,0.0,1.0
2019-03-25,45.25,45.32,44.79,44.99,50505,40.3222057893677,40.3845826823015,39.9123004929454,40.090520187042,56677.2378956165,0.0,1.0
2019-03-26,45.44,45.61,45.29,45.36,65569,40.4915144987595,40.6430012387417,40.357849728187,40.4202266211208,73582.215851454,0.0,1.0
2019-03-27,45.28,45.51,45.08,45.44,119544,40.3489387434822,40.5538913916933,40.1707190493855,40.4915144987595,134153.523947997,0.0,1.0
2019-03-28,45.66,45.66,45.4,45.4,18271,40.6875561622658,40.6875561622658,40.4558705599402,40.4558705599402,20503.9068130049,0.0,1.0
2019-03-29,45.8,45.86,45.6,45.73,82825,40.8123099481335,40.8657758563625,40.6340902540368,40.7499330551996,92947.079075427,0.0,1.0
2019-04-01,45.8,45.9,45.65,45.88,165740,40.8123099481335,40.9014197951818,40.678645177561,40.8835978257721,185995.157089783,0.0,1.0
2019-04-02,45.27,45.65,45.25,45.65,57210,40.3400277587773,40.678645177561,40.3222057893677,40.678645177561,64201.6588458218,0.0,1.0
2019-04-03,45.12,45.29,45.03,45.24,127252,40.2063629882049,40.357849728187,40.1261641258614,40.3132948046628,142803.521962043,0.0,1.0
2019-04-04,45.38,45.46,45.21,45.24,86103,40.4380485905305,40.5093364681692,40.2865618505483,40.3132948046628,96625.6848733051,0.0,1.0
2019-04-05,45.7,45.7,45.38,45.38,23702,40.7232001010851,40.7232001010851,40.4380485905305,40.4380485905305,26598.6316721494,0.0,1.0
2019-04-08,45.89,45.89,45.67,45.67,40171,40.892508810477,40.892508810477,40.6964671469706,40.6964671469706,45080.3152857106,0.0,1.0
2019-04-09,45.68,45.81,45.63,45.78,38724,40.7053781316755,40.8212209328383,40.6608232081513,40.7944879787238,43456.4767898199,0.0,1.0
2019-04-10,46.08,46.14,45.7,45.72,30766,41.0618175198688,41.1152834280978,40.7232001010851,40.7410220704948,34525.9261676376,0.0,1.0
2019-04-11,46.32,46.33,46.11,46.24,10186,41.2756811527848,41.2845921374896,41.0885504739833,41.2043932751461,11430.8354658895,0.0,1.0
2019-04-12,46.36,46.43,46.32,46.37,20809,41.3113250916041,41.3737019845379,41.2756811527848,41.3202360763089,23352.0768908006,0.0,1.0
2019-04-15,46.53,46.57,46.35,46.44,34914,41.4628118315863,41.4984557704056,41.3024141068993,41.3826129692428,39180.8550418286,0.0,1.0
2019-04-16,46.47,46.7294,46.35,46.62,119454,41.4093459233573,41.6404968666006,41.3024141068993,41.5430106939297,134052.525009068,0.0,1.0
2019-04-17,46.55,46.63,46.47,46.63,14058,41.4806338009959,41.5519216786346,41.4093459233573,41.5519216786346,15776.0342606985,0.0,1.0
2019-04-18,46.75,46.84,46.56,46.68,21651,41.6588534950926,41.7390523574361,41.4895447857008,41.5964766021587,24296.9780750024,0.0,1.0
2019-04-22,46.58,46.79,46.51,46.74,52207,41.5073667551104,41.6944974339119,41.4449898621766,41.6499425103877,58587.2400518059,0.0,1.0
2019-04-23,46.64,46.76,46.59,46.62,27781,41.5608326633394,41.6677644797974,41.5162777398153,41.5430106939297,31176.1280264949,0.0,1.0
2019-04-24,46.75,46.91,46.65,46.68,46526,41.6588534950926,41.8014292503699,41.5697436480442,41.5964766021587,52211.9625845254,0.0,1.0
2019-04-25,46.36,46.65,46.36,46.64,16537,41.3113250916041,41.5697436480442,41.3113250916041,41.5608326633394,18557.9939229742,0.0,1.0
2019-04-26,46.624,46.6344,46.2861,46.35,12808,41.5465750878117,41.5558425119047,41.2454729146354,41.3024141068993,14373.2712200189,0.0,1.0
2019-04-29,46.98,47.0,46.64,46.64,22217,41.8638061433037,41.8816281127134,41.5608326633394,41.5608326633394,24932.1491798221,0.0,1.0
2019-04-30,47.44,47.45,47.0,47.0,23776,42.273711439726,42.2826224244309,41.8816281127134,41.8816281127134,26681.6752441576,0.0,1.0
2019-05-01,47.2,47.72,47.19,47.67,153647,42.05984780681,42.5232190114613,42.0509368221052,42.4786640879372,172424.266329033,0.0,1.0
2019-05-02,46.85,47.02,46.64,47.0,27828,41.7479633421409,41.8994500821231,41.5608326633394,41.8816281127134,31228.8719168244,0.0,1.0
2019-05-03,46.82,46.94,46.66,46.94,34250,41.7212303880264,41.8281622044844,41.5786546327491,41.8281622044844,38435.7073146197,0.0,1.0
2019-05-06,46.96,47.05,46.49,46.49,38323,41.8459841738941,41.9261830362375,41.4271678927669,41.4271678927669,43006.4704063699,0.0,1.0
2019-05-07,46.65,46.98,46.43,46.77,20120,41.5697436480442,41.8638061433037,41.3737019845379,41.6766754645022,22578.8739027781,0.0,1.0
2019-05-08,46.77,47.0,46.51,46.66,19339,41.6766754645022,41.8816281127134,41.4449898621766,41.5786546327491,21702.4275549615,0.0,1.0
2019-05-09,46.93,46.96,46.47,46.57,17260,41.8192512197796,41.8459841738941,41.4093459233573,41.4984557704056,19369.3520657032,0.0,1.0
2019-05-10,47.14,47.14,46.29,46.77,13665,42.006381898581,42.006381898581,41.2489481986703,41.6766754645022,15335.0055607089,0.0,1.0
2019-05-13,46.41,46.65,46.28,46.65,18246,41.3558800151283,41.5697436480442,41.2400372139654,41.5697436480442,20475.8515521912,0.0,1.0
2019-05-14,46.68,46.9,46.49,46.57,68729,41.5964766021587,41.7925182656651,41.4271678927669,41.4984557704056,77128.400818292,0.0,1.0
2019-05-15,46.93,47.04,46.55,46.56,561590,41.8192512197796,41.9172720515327,41.4806338009959,41.4895447857008,630222.156812183,0.0,1.0
2019-05-16,47.17,47.5,47.09,47.09,106505,42.0331148526955,42.327177347955,41.9618269750569,41.9618269750569,119521.022118061,0.0,1.0
2019-05-17,46.93,47.32,46.91,46.95,31609,41.8192512197796,42.166779623268,41.8014292503699,41.8370731891892,35471.9495622719,0.0,1.0
2019-05-20,46.62,46.91,46.57,46.9,66566,41.5430106939297,41.8014292503699,41.4984557704056,41.7925182656651,74701.0596527001,0.0,1.0
2019-05-21,46.63,46.81,46.59,46.81,31773,41.5519216786346,41.7123194033216,41.5162777398153,41.7123194033216,35655.9920732091,0.0,1.0
2019-05-22,46.63,46.69,46.45,46.61,46313,41.5519216786346,41.6053875868636,41.3915239539476,41.5340997092249,51972.9317623936,0.0,1.0
2019-05-23,46.38,46.48,46.11,46.34,44852,41.3291470610138,41.4182569080621,41.0885504739833,41.2935031221944,50333.3823204473,0.0,1.0
2019-05-24,46.22,46.42,46.1,46.42,6494,41.1865713057364,41.3647909998331,41.0796394892785,41.3647909998331,7287.63454893841,0.0,1.0
2019-05-28,45.32,46.31,45.32,46.29,22102,40.3845826823015,41.2667701680799,40.3845826823015,41.2489481986703,24803.0949800796,0.0,1.0
2019-05-29,44.52,45.02,44.33,45.02,57997,39.6717039059149,40.1172531411565,39.5023951965231,40.1172531411565,65084.8384562335,0.0,1.0
2019-05-30,44.49,44.73,44.33,44.57,47985,39.6449709518004,39.8588345847164,39.5023951965231,39.7162588294391,53849.2676056066,0.0,1.0
2019-05-31,44.13,44.21,43.96,44.21,163378,39.3241755024264,39.3954633800651,39.1726887624443,39.3954633800651,183344.496048115,0.0,1.0
2019-06-03,44.95,45.0,44.16,44.16,192487,40.0548762482227,40.0994311717469,39.3509084565409,39.3509084565409,216010.919529028,0.0,1.0
2019-06-04,45.53,45.55,45.18,45.18,18900,40.571713361103,40.5895353305127,40.2598288964339,40.2598288964339,21209.7771750748,0.0,1.0
2019-06-05,46.0,46.09,45.72,45.79,98299,40.9905296422301,41.0707285045736,40.7410220704948,40.8033989634286,110312.163308607,0.0,1.0
2019-06-06,46.28,46.42,45.93,46.1,89412,41.2400372139654,41.3647909998331,40.9281527492963,41.0796394892785,100339.079194592,0.0,1.0
2019-06-07,46.48,46.6399,46.4536,46.586,11270,41.4182569080621,41.5607435534924,41.3947319084413,41.5127133459333,12647.3115747668,0.0,1.0
2019-06-10,46.41,46.67,46.2739,46.64,46504,41.3558800151283,41.5875656174539,41.2346015132955,41.5608326633394,52187.2739550094,0.0,1.0
2019-06-11,46.85,46.89,46.59,46.59,15834,41.7479633421409,41.7836072809602,41.5162777398153,41.5162777398153,17769.079988896,0.0,1.0
2019-06-12,46.95,47.08,46.91,46.91,96347,41.8370731891892,41.952915990352,41.8014292503699,41.8014292503699,108121.608544282,0.0,1.0
2019-06-13,47.14,47.22,46.92,47.11,13455,42.006381898581,42.0776697762197,41.8103402350747,41.9796489444665,15099.3413698747,0.0,1.0
2019-06-14,46.76,46.99,46.76,46.99,14487,41.8346672233189,42.0404408217228,41.8346672233189,42.0404408217228,16192.6020920374,0.1873,1.0
2019-06-17,46.4,46.74,46.3,46.74,10261,41.512586808426,41.816773866936,41.4231200265112,41.816773866936,11469.0612318903,0.0,1.0
2019-06-18,46.25,46.62,46.16,46.62,41221,41.3783866355539,41.7094137286383,41.2978665318307,41.7094137286383,46074.0837189115,0.0,1.0
2019-06-19,46.35,46.35,45.88,46.24,30050,41.4678534174686,41.4678534174686,41.0473595424695,41.3694399573624,33587.8851981585,0.0,1.0
2019-06-20,46.4207,46.5,46.12,46.5,11477,41.5311064322823,41.6020535903407,41.2620798190648,41.6020535903407,12828.2249057992,0.0,1.0
2019-06-21,46.2,46.45,46.07,46.3,13105,41.3336532445965,41.5573201993833,41.2173464281074,41.4231200265112,14647.8946929074,0.0,1.0
2019-06-24,45.96,46.26,45.96,46.19,16925,41.1189329680012,41.3873333137454,41.1189329680012,41.3247065664051,18917.6358395618,0.0,1.0
2019-06-25,46.02,46.15,45.86,45.96,34303,41.1726130371501,41.2889198536392,41.0294661860865,41.1189329680012,38341.604856986,0.0,1.0
2019-06-26,45.37,45.73,45.3,45.72,22011,40.5910789547044,40.9131593695974,40.5284522073641,40.9042126914059,24602.4273243483,0.0,1.0
2019-06-27,45.32,45.34,45.09,45.18,32860,40.5463455637471,40.56423892013,40.3405719653433,40.4210920690665,36728.7157275037,0.0,1.0
2019-06-28,45.67,45.75,45.4,45.44,16587,40.8594793004486,40.9310527259803,40.6179189892789,40.6537057020447,18539.8419894128,0.0,1.0
2019-07-01,45.84,46.15,45.67,45.98,766830,41.0115728297036,41.2889198536392,40.8594793004486,41.1368263243842,857111.414525919,0.0,1.0
2019-07-02,45.96,46.03,45.79,45.88,79840,41.1189329680012,41.1815597153415,40.9668394387462,41.0473595424695,89239.8254316465,0.0,1.0
2019-07-03,46.75,46.8,46.07,46.07,41459,41.8257205451275,41.8704539360848,41.2173464281074,41.2173464281074,46340.104240614,0.0,1.0
2019-07-05,46.68,46.73,46.31,46.64,101615,41.7630937977872,41.8078271887445,41.4320667047027,41.7273070850213,113578.467700861,0.0,1.0
2019-07-08,46.59,46.72,46.49,46.68,17072,41.6825736940639,41.798880510553,41.5931069121492,41.7630937977872,19081.9426323781,0.0,1.0
2019-07-09,46.3,46.49,46.2,46.49,19380,41.4231200265112,41.5931069121492,41.3336532445965,41.5931069121492,21661.6710529222,0.0,1.0
2019-07-10,46.46,46.54,46.4,46.4,36724,41.5662668775748,41.6378403031066,41.512586808426,41.512586808426,41047.6371386746,0.0,1.0
2019-07-11,46.11,46.55,46.01,46.51,13758,41.2531331408733,41.646786981298,41.1636663589586,41.6110002685321,15377.7745276627,0.0,1.0
2019-07-12,46.29,46.37,46.1,46.18,19451,41.4141733483198,41.4857467738516,41.2441864626818,41.3157598882136,21741.0301161192,0.0,1.0
2019-07-15,46.24,46.33,46.17,46.27,13912,41.3694399573624,41.4499600610857,41.3068132100221,41.3962799919368,15549.9054534703,0.0,1.0
2019-07-16,46.19,46.28,46.14,46.23,91352,41.3247065664051,41.4052266701283,41.2799731754477,41.360493279171,102107.171002402,0.0,1.0
2019-07-17,45.96,46.03,45.81,45.93,29742,41.1189329680012,41.1815597153415,40.9847327951292,41.0920929334268,33243.6233465435,0.0,1.0
2019-07-18,46.33,46.41,45.88,45.97,17566,41.4499600610857,41.5215334866174,41.0473595424695,41.1278796461927,19634.1028749035,0.0,1.0
2019-07-19,46.12,46.54,46.12,46.35,23705,41.2620798190648,41.6378403031066,41.2620798190648,41.4678534174686,26495.8675082312,0.0,1.0
2019-07-22,45.77,46.13,45.75,46.13,776975,40.9489460823633,41.2710264972562,40.9310527259803,41.2710264972562,868450.818696812,0.0,1.0
2019-07-23,46.01,46.1,45.81,45.95,18570,41.1636663589586,41.2441864626818,40.9847327951292,41.1099862898098,20756.3070925059,0.0,1.0
2019-07-24,46.0,46.03,45.89,45.94,16149,41.1547196807671,41.1815597153415,41.0563062206609,41.1010396116183,18050.2748108174,0.0,1.0
2019-07-25,46.05,46.21,45.82,45.82,43589,41.1994530717245,41.342599922788,40.9936794733206,40.9936794733206,48720.8761365235,0.0,1.0
2019-07-26,46.47,46.5,46.1,46.1,15230,41.5752135557663,41.6020535903407,41.2441864626818,41.2441864626818,17023.0779223945,0.0,1.0
2019-07-29,46.34,46.53,46.16,46.45,12792,41.4589067392771,41.6288936249151,41.2978665318307,41.5573201993833,14298.04417487,0.0,1.0
2019-07-30,46.42,46.46,46.1,46.34,15102,41.5304801648089,41.5662668775748,41.2441864626818,41.4589067392771,16880.008061983,0.0,1.0
2019-07-31,45.86,46.26,45.32,46.25,82223,41.0294661860865,41.3873333137454,40.5463455637471,41.3783866355539,91903.3838485254,0.0,1.0
2019-08-01,46.21,46.78,45.96,45.96,51648,41.342599922788,41.8525605797019,41.1189329680012,41.1189329680012,57728.688676023,0.0,1.0
2019-08-02,45.94,46.24,45.83,46.16,125404,41.1010396116183,41.3694399573624,41.0026261515121,41.2978665318307,140168.224804987,0.0,1.0
2019-08-05,45.01,45.61,44.69,45.61,32327,40.2689985398115,40.8057992312997,39.9827048376844,40.8057992312997,36132.9638868842,0.0,1.0
2019-08-06,45.26,45.37,44.81,45.21,696007,40.4926654945983,40.5910789547044,40.0900649759821,40.4479321036409,777950.190120289,0.0,1.0
2019-08-07,45.9,45.98,44.78,44.99,20883,41.0652528988524,41.1368263243842,40.0632249414076,40.2511051834285,23341.6241794723,0.0,1.0
2019-08-08,46.55,46.57,45.86,45.86,7967,41.646786981298,41.664680337681,41.0294661860865,41.0294661860865,8904.98107732875,0.0,1.0
2019-08-09,46.35,46.6,46.22,46.54,13189,41.4678534174686,41.6915203722554,41.3515466009795,41.6378403031066,14741.7842888024,0.0,1.0
2019-08-12,46.04,46.2,45.84,46.2,8317,41.190506393533,41.3336532445965,41.0115728297036,41.3336532445965,9296.18772689132,0.0,1.0
2019-08-13,46.3,46.82,45.91,45.91,22431,41.4231200265112,41.8883472924677,41.0741995770439,41.0741995770439,25071.8753038234,0.0,1.0
2019-08-14,45.25,45.9,45.24,45.9,13893,40.4837188164068,41.0652528988524,40.4747721382153,41.0652528988524,15528.6685210654,0.0,1.0
2019-08-15,45.67,45.72,45.3,45.42,59520,40.8594793004486,40.9042126914059,40.5284522073641,40.6358123456618,66527.4850913275,0.0,1.0
2019-08-16,46.3914,46.3914,45.78,45.78,17457,41.5048926651813,41.5048926651813,40.9578927605548,40.9578927605548,19512.2699468969,0.0,1.0
2019-08-19,46.77,46.86,46.57,46.64,34922,41.8436139015104,41.9241340052336,41.664680337681,41.7273070850213,39033.4817600696,0.0,1.0
2019-08-20,46.52,46.77,46.52,46.77,25353,41.6199469467236,41.8436139015104,41.6199469467236,41.8436139015104,28337.8919610287,0.0,1.0
2019-08-21,46.72,46.81,46.65,46.81,18995,41.798880510553,41.8794006142763,41.7362537632127,41.8794006142763,21231.3437384034,0.0,1.0
2019-08-22,47.07,47.08,46.75,46.78,10417,42.1120142472545,42.120960925446,41.8257205451275,41.8525605797019,11643.4276242668,0.0,1.0
2019-08-23,46.24,46.96,46.08,46.89,17531,41.3694399573624,42.0136007871483,41.2262931062989,41.9509740398081,19594.9822099473,0.0,1.0
2019-08-26,46.74,46.74,46.38,46.54,37016,41.816773866936,41.816773866936,41.494693452043,41.6378403031066,41374.0152577382,0.0,1.0
2019-08-27,46.09,46.88,45.98,46.88,16462,41.2352397844904,41.9420273616166,41.1368263243842,41.9420273616166,18400.1253288547,0.0,1.0
2019-08-28,46.45,46.5,46.03,46.05,18646,41.5573201993833,41.6020535903407,41.1815597153415,41.1994530717245,20841.2548221252,0.0,1.0
2019-08-29,46.83,46.9,46.64,46.73,25849,41.8972939706592,41.9599207179995,41.7273070850213,41.8078271887445,28892.2876701231,0.0,1.0
2019-08-30,47.15,47.43,47.08,47.11,59378,42.1835876727863,42.4340946621475,42.120960925446,42.1478009600204,66368.7669649336,0.0,1.0
2019-09-03,47.34,47.36,46.61,46.99,72373,42.3535745584243,42.3714679148072,41.7004670504469,42.0404408217228,80893.7109965498,0.0,1.0
2019-09-04,47.61,47.64,47.4,47.51,35665,42.595134869594,42.6219749041684,42.4072546275731,42.5056680876793,39863.9575904267,0.0,1.0
2019-09-05,47.66,47.9,47.64,47.81,29365,42.6398682605513,42.8545885371466,42.6219749041684,42.7740684334234,32822.2378983003,0.0,1.0
2019-09-06,47.7,47.84,47.69,47.79,174910,42.6756549733172,42.8009084679978,42.6667082951257,42.7561750770404,195502.728785687,0.0,1.0
2019-09-09,48.08,48.08,47.81,47.94,11633,43.0156287445931,43.0156287445931,42.7740684334234,42.8903752499125,13002.5912981756,0.0,1.0
2019-09-10,48.4,48.4,47.79,47.91,19806,43.3019224467202,43.3019224467202,42.7561750770404,42.8635352153381,22137.8254321041,0.0,1.0
2019-09-11,48.61,48.61,48.23,48.44,17173,43.4898026887411,43.4898026887411,43.1498289174652,43.3377091594861,19194.833694109,0.0,1.0
2019-09-12,48.65,48.91,48.53,48.8,63159,43.525589401507,43.7582030344852,43.4182292632093,43.659789574379,70594.9165134939,0.0,1.0
2019-09-13,48.81,49.11,48.61,48.61,30300,43.6687362525705,43.9371365983146,43.4898026887411,43.4898026887411,33867.3185192746,0.0,1.0
2019-09-16,48.6,48.79,48.44,48.65,48560,43.4808560105496,43.6508428961876,43.3377091594861,43.525589401507,54277.1282935966,0.0,1.0
2019-09-17,48.54,48.78,48.43,48.67,12800,43.4271759414008,43.6418962179961,43.3287624812946,43.5434827578899,14306.9860411457,0.0,1.0
2019-09-18,48.21,48.55,47.95,48.55,17245,43.1319355610822,43.4361226195923,42.899321928104,43.4361226195923,19275.3104905905,0.0,1.0
2019-09-19,48.19,48.36,48.19,48.3,13676,43.1140422046993,43.2661357339543,43.1140422046993,43.2124556648055,15286.1203983366,0.0,1.0
2019-09-20,48.09,48.4,48.06,48.33,12304,43.0245754227846,43.3019224467202,42.9977353882102,43.2392956993799,13752.5903320513,0.0,1.0
2019-09-23,48.0,48.17,48.0,48.08,14654,42.9440553190613,43.0961488483164,42.9440553190613,43.0156287445931,16379.2635505429,0.0,1.0
2019-09-24,47.99,48.18,47.87,48.18,15162,42.9351086408699,43.1050955265078,42.8277485025722,43.1050955265078,16947.0720590509,0.0,1.0
2019-09-25,48.05,48.16,47.92,47.94,34101,43.1706746776513,43.2695045260289,43.0538757659324,43.0718448292738,37955.2337839244,0.2033,1.0
2019-09-26,48.01,48.22,48.01,48.18,26238,43.1347365509686,43.323411716053,43.1347365509686,43.2874735893702,29203.5255277736,0.0,1.0
2019-09-27,47.96,48.15,47.77,48.11,99040,43.0898138926151,43.2605199943582,42.9191077908721,43.2245818676754,110233.903813961,0.0,1.0
2019-09-30,48.32,48.41,48.05,48.05,37434,43.4132570327599,43.494117817796,43.1706746776513,43.1706746776513,41664.9430065812,0.0,1.0
2019-10-01,47.96,48.45,47.91,48.43,646079,43.0898138926151,43.5300559444788,43.0448912342617,43.5120868811374,719101.477607229,0.0,1.0
2019-10-02,47.1,47.72,46.94,47.72,85546,42.317144168936,42.8741851325186,42.173391662205,42.8741851325186,95214.7570241224,0.0,1.0
2019-10-03,47.06,47.17,46.58,47.07,78247,42.2812060422533,42.3800358906309,41.8499485220603,42.290190573924,87090.7943430026,0.0,1.0
2019-10-04,47.52,47.52,47.06,47.12,16653,42.6944944991049,42.6944944991049,42.2812060422533,42.3351132322774,18535.1898244536,0.0,1.0
2019-10-07,47.3,47.55,47.26,47.45,25151,42.4968348023498,42.721448094117,42.460896675667,42.6316027774101,27993.6683645489,0.0,1.0
2019-10-08,46.69,47.18,46.69,47.18,90232,41.9487783704379,42.3890204223015,41.9487783704379,42.3890204223015,100430.387812412,0.0,1.0
2019-10-09,46.9,47.02,46.81,46.88,23197,42.1374535355223,42.2452679155705,42.0565927504861,42.1194844721809,25818.8193333244,0.0,1.0
2019-10-10,47.08,47.2,46.8,46.87,33027,42.2991751055947,42.4069894856429,42.0476082188154,42.1104999405102,36759.8459335993,0.0,1.0
2019-10-11,47.27,47.54,47.26,47.32,39622,42.4698812073377,42.7124635624463,42.460896675667,42.5148038656911,44100.2396699995,0.0,1.0
2019-10-14,47.2,47.31,47.13,47.31,9442,42.4069894856429,42.5058193340205,42.3440977639481,42.5058193340205,10509.1732614238,0.0,1.0
2019-10-15,47.21,47.33,47.19,47.27,22243,42.4159740173136,42.5237883973618,42.3980049539722,42.4698812073377,24756.9943713038,0.0,1.0
2019-10-16,47.04,47.24,46.96,47.14,746085,42.2632369789119,42.4429276123257,42.1913607255464,42.3530822956188,830410.56267204,0.0,1.0
2019-10-17,47.4,47.48,47.07,47.07,32614,42.5866801190566,42.6585563724221,42.290190573924,42.290190573924,36300.1669930181,0.0,1.0
2019-10-18,47.22,47.44,47.22,47.32,16725,42.4249585489843,42.6226182457394,42.4249585489843,42.5148038656911,18615.3275574363,0.0,1.0
2019-10-21,47.37,47.49,47.31,47.31,13677,42.5597265240446,42.6675409040928,42.5058193340205,42.5058193340205,15222.8301945026,0.0,1.0
2019-10-22,47.5,47.58,47.25,47.56,8724,42.6765254357635,42.748401689129,42.4519121439963,42.7304326257876,9710.02197973539,0.0,1.0
2019-10-23,47.47,47.47,47.35,47.47,14479,42.6495718407515,42.6495718407515,42.5417574607032,42.6495718407515,16115.4754980042,0.0,1.0
2019-10-24,47.35,47.43,47.16,47.43,15522,42.5417574607032,42.6136337140687,42.3710513589602,42.6136337140687,17276.3596021839,0.0,1.0
2019-10-25,47.28,47.33,47.16,47.3,33524,42.4788657390084,42.5237883973618,42.3710513589602,42.4968348023498,37313.0188959937,0.0,1.0
2019-10-28,47.41,47.55,47.37,47.37,20205,42.5956646507273,42.721448094117,42.5597265240446,42.5597265240446,22488.6513182661,0.0,1.0
2019-10-29,47.55,47.77,47.34,47.4,21261,42.721448094117,42.9191077908721,42.5327729290325,42.5866801190566,23664.0047353455,0.0,1.0
2019-10-30,47.44,47.53,47.33,47.48,17037,42.6226182457394,42.7034790307756,42.5237883973618,42.6585563724221,18962.5910670279,0.0,1.0
2019-10-31,47.51,47.73,47.25,47.58,66974,42.6855099674342,42.8831696641893,42.4519121439963,42.748401689129,74543.6740108663,0.0,1.0
2019-11-01,47.92,48.04,47.76,47.76,104165,43.0538757659324,43.1616901459806,42.9101232592014,42.9101232592014,115938.152168631,0.0,1.0
2019-11-04,48.03,48.15,47.89,48.14,19571,43.1527056143099,43.2605199943582,43.0269221709203,43.2515354626875,21782.9940583908,0.0,1.0
2019-11-05,48.27,48.62,48.0,48.03,616101,43.3683343744064,43.6827929828805,43.1257520192979,43.1527056143099,685735.242060632,0.0,1.0
2019-11-06,48.18,48.38,48.0413,48.32,40839,43.2874735893702,43.467164222784,43.1628581350978,43.4132570327599,45454.7899622207,0.0,1.0
2019-11-07,47.93,48.3,47.9,48.24,50738,43.0628602976031,43.3952879694185,43.035906702591,43.3413807793944,56472.6152232707,0.0,1.0
2019-11-08,47.99,47.99,47.85,47.94,15976,43.1167674876272,43.1167674876272,42.9909840442376,43.0718448292738,17781.6725296025,0.0,1.0
2019-11-11,48.01,48.12,47.88,48.06,20807,43.1347365509686,43.2335663993461,43.0179376392496,43.179659209322,23158.6918079269,0.0,1.0
2019-11-12,48.33,48.33,48.15,48.23,22790,43.4222415644305,43.4222415644305,43.2605199943582,43.3323962477237,25365.8185371584,0.0,1.0
2019-11-13,48.45,48.51,48.25,48.34,56889,43.5300559444788,43.5839631345029,43.350365311065,43.4312260961012,63318.8262729443,0.0,1.0
2019-11-14,48.46,48.71,48.34,48.55,29401,43.5390404761495,43.7636537679167,43.4312260961012,43.6199012611857,32724.0206586657,0.0,1.0
2019-11-15,48.71,48.72,48.34,48.43,578257,43.7636537679167,43.7726382995873,43.4312260961012,43.5120868811374,643613.959185676,0.0,1.0
2019-11-18,48.72,48.81,48.64,48.64,103408,43.7726382995873,43.8534990846235,43.7007620462218,43.7007620462218,115095.592948244,0.0,1.0
2019-11-19,48.82,48.88,48.69,48.79,87694,43.8624836162942,43.9163908063183,43.7456847045753,43.8355300212821,97605.5327247725,0.0,1.0
2019-11-20,48.91,49.08,48.71,48.78,35545,43.9433444013304,44.0960814397321,43.7636537679167,43.8265454896115,39562.4405398549,0.0,1.0
2019-11-21,48.48,48.88,48.44,48.88,10497,43.5570095394908,43.9163908063183,43.5210714128081,43.9163908063183,11683.413654434,0.0,1.0
2019-11-22,48.42,48.62,48.37,48.58,24896,43.5031023494667,43.6827929828805,43.4581796911133,43.6468548561977,27709.8472269019,0.0,1.0
2019-11-25,48.68,48.68,48.38,48.46,16850,43.7367001729046,43.7367001729046,43.467164222784,43.5390404761495,18754.4555660868,0.0,1.0
2019-11-26,48.88,48.9,48.49,48.49,49399,43.9163908063183,43.9343598696597,43.5659940711615,43.5659940711615,54982.2759946067,0.0,1.0
2019-11-27,49.06,49.11,48.94,48.94,25518,44.0781123763907,44.1230350347441,43.9702979963425,43.9702979963425,28402.1481979468,0.0,1.0
2019-11-29,48.85,49.04,48.85,49.04,7307,43.8894372113063,44.0601433130493,43.8894372113063,44.0601433130493,8132.86687367336,0.0,1.0
2019-12-02,49.07,49.09,48.71,48.9,36084,44.0870969080614,44.1050659714028,43.7636537679167,43.9343598696597,40162.3605131558,0.0,1.0
2019-12-03,48.96,48.99,48.66,48.89,208842,43.9882670596838,44.0152206546959,43.7187311095632,43.925375337989,232446.172660694,0.0,1.0
2019-12-04,49.21,49.41,49.02,49.02,15827,44.212880351451,44.3925709848647,44.042174249708,44.042174249708,17615.8319432911,0.0,1.0
2019-12-05,49.06,49.22,48.85,49.22,25929,44.0781123763907,44.2218648831217,43.8894372113063,44.2218648831217,28859.6010903896,0.0,1.0
2019-12-06,49.37,49.53,49.33,49.4,16966,44.356632858182,44.500385364913,44.3206947314993,44.3835864531941,18883.5663581145,0.0,1.0
2019-12-09,49.43,49.49,49.36,49.36,23493,44.4105400482061,44.4644472382302,44.3476483265113,44.3476483265113,26148.2744578087,0.0,1.0
2019-12-10,49.0,49.24,48.98,49.24,11379,44.0242051863666,44.2398339464631,44.0062361230252,44.2398339464631,12665.1008834719,0.0,1.0
2019-12-11,48.98,49.03,48.88,48.99,18347,44.0062361230252,44.0511587813786,43.9163908063183,44.0152206546959,20420.6525976851,0.0,1.0
2019-12-12,48.97,49.32,48.93,48.99,16361,43.9972515913545,44.3117101998286,43.9613134646718,44.0152206546959,18210.1867962461,0.0,1.0
2019-12-13,48.65,48.8,48.58,48.58,21406,43.9412779590461,44.076759802702,43.8780530986734,43.8780530986734,23699.8546325986,0.2577,1.0
2019-12-16,49.01,49.15,48.78,48.78,21063,44.2664343838202,44.3928841045656,44.0586955568812,44.0586955568812,23320.0989501272,0.0,1.0
2019-12-17,48.98,49.11,48.91,49.03,13397,44.239338015089,44.3567556129241,44.1761131547163,44.2844986296409,14832.6148048642,0.0,1.0
2019-12-18,48.95,49.03,48.83,48.93,22167,44.2122416463578,44.2844986296409,44.1038561714331,44.194177400537,24542.4029543498,0.0,1.0
2019-12-19,49.4,49.55,49.11,49.11,9353,44.6186871773254,44.7541690209812,44.3567556129241,44.3567556129241,10355.2620937445,0.0,1.0
2019-12-20,49.97,50.07,49.55,49.55,8681,45.1335181832176,45.2238394123215,44.7541690209812,44.7541690209812,9611.25096073941,0.0,1.0
2019-12-23,49.83,50.1,49.81,50.1,12243,45.0070684624721,45.2509357810526,44.9890042166513,45.2509357810526,13554.9528294359,0.0,1.0
2019-12-24,49.86,49.94,49.86,49.86,5070,45.0341648312033,45.1064218144864,45.0341648312033,45.0341648312033,5613.29828026136,0.0,1.0
2019-12-26,50.0,50.07,49.91,49.91,9002,45.1606145519487,45.2238394123215,45.0793254457552,45.0793254457552,9966.64913588024,0.0,1.0
2019-12-27,50.11,50.14,50.02,50.09,18228,45.259967903963,45.2870642726942,45.1786787977695,45.2419036581423,20181.3019827622,0.0,1.0
2019-12-30,49.98,50.08,49.89,50.08,13321,45.142550306128,45.2328715352319,45.0612611999345,45.2328715352319,14748.4706886315,0.0,1.0
2019-12-31,50.04,50.08,49.88,49.92,11163,45.1967430435903,45.2328715352319,45.0522290770241,45.0883575686656,12359.220651392,0.0,1.0
2020-01-02,49.52,50.25,49.34,50.25,679279,44.72707265225,45.3864176247085,44.564494439863,45.3864176247085,752070.146453187,0.0,1.0
2020-01-03,49.75,49.93,49.34,49.34,177658,44.934811479189,45.097389691576,44.564494439863,44.564494439863,196695.728969363,0.0,1.0
2020-01-06,49.73,49.81,49.5,49.61,54866,44.9167472333682,44.9890042166513,44.7090084064293,44.8083617584435,60745.4089634753,0.0,1.0
2020-01-07,49.42,49.75,49.4,49.72,34186,44.6367514231461,44.934811479189,44.6186871773254,44.9077151104578,37849.352072784,0.0,1.0
2020-01-08,49.31,49.51,49.17,49.23,54444,44.5373980711319,44.7180405293396,44.4109483503864,44.4651410878487,60278.1876864988,0.0,1.0
2020-01-09,49.32,49.41,49.14,49.41,12436,44.5464301940422,44.6277193002357,44.3838519816552,44.6277193002357,13768.63459829,0.0,1.0
2020-01-10,49.43,49.6,49.36,49.36,99582,44.6457835460565,44.7993296355332,44.5825586856838,44.5825586856838,110253.149772187,0.0,1.0
2020-01-13,49.63,49.74,49.53,49.53,19352,44.8264260042643,44.9257793562786,44.7361047751604,44.7361047751604,21425.749175467,0.0,1.0
2020-01-14,49.61,49.65,49.47,49.58,42179,44.8083617584435,44.8444902500851,44.6819120376981,44.7812653897124,46698.8773497326,0.0,1.0
2020-01-15,49.72,49.99,49.58,49.58,31685,44.9077151104578,45.1515824290384,44.7812653897124,44.7812653897124,35080.3463530732,0.0,1.0
2020-01-16,49.94,50.02,49.59,49.59,22042,45.1064218144864,45.1786787977695,44.7902975126228,44.7902975126228,24404.0080263355,0.0,1.0
2020-01-17,49.93,50.03,49.87,49.87,18253,45.097389691576,45.1877109206799,45.0431969541137,45.0431969541137,20208.980968365,0.0,1.0
2020-01-21,49.72,49.92,49.62,49.84,31367,44.9077151104578,45.0883575686656,44.8173938813539,45.0161005853825,34728.2696562048,0.0,1.0
2020-01-22,49.51,49.9,49.5,49.81,76944,44.7180405293396,45.0702933228448,44.7090084064293,44.9890042166513,85189.274729079,0.0,1.0
2020-01-23,49.62,49.73,49.23,49.37,82994,44.8173938813539,44.9167472333682,44.4651410878487,44.5915908085942,91887.5892449727,0.0,1.0
2020-01-24,49.0,49.76,48.8,49.76,25736,44.2574022609098,44.9438436020994,44.076759802702,44.9438436020994,28493.854939015,0.0,1.0
2020-01-27,48.57,48.81,48.52,48.52,41929,43.869020975763,44.0857919256124,43.8238603612111,43.8238603612111,46422.0874937039,0.0,1.0
2020-01-28,48.66,48.74,48.56,48.65,19149,43.9503100819565,44.0225670652396,43.8599888528526,43.9412779590461,21200.9958123718,0.0,1.0
2020-01-29,48.13,48.71,48.13,48.71,23046,43.4716075677059,43.9954706965085,43.4716075677059,43.9954706965085,25515.5960881466,0.0,1.0
2020-01-30,48.6,48.6275,48.04,48.04,22355,43.8961173444942,43.9209556824977,43.3903184615124,43.3903184615124,24750.5489260834,0.0,1.0
2020-01-31,47.77,48.47,47.63,48.46,23980,43.1464511429318,43.7786997466591,43.0200014221864,43.7696676237487,26549.6829902697,0.0,1.0
2020-02-03,47.92,48.11,47.85,47.89,42929,43.2819329865877,43.4535433218851,43.2187081262149,43.2548366178565,47529.2469178185,0.0,1.0
2020-02-04,48.05,48.39,48.03,48.23,69321,43.3993505844227,43.706442763376,43.381286338602,43.5619287968098,76749.3984390529,0.0,1.0
2020-02-05,48.73,48.7799,48.35,48.35,36797,44.0135349423292,44.0586052356521,43.6703142717344,43.6703142717344,40740.1453291474,0.0,1.0
2020-02-06,48.43,48.83,48.42,48.5,28354,43.7425712550176,44.1038561714331,43.7335391321072,43.8057961153903,31392.3983113472,0.0,1.0
2020-02-07,48.53,48.59,48.28,48.32,27747,43.8328924841215,43.8870852215838,43.6070894113617,43.6432179030033,30720.3525409096,0.0,1.0
2020-02-10,48.73,48.73,48.5,48.51,17354,44.0135349423292,44.0135349423292,43.8057961153903,43.8148282383007,19213.6446460859,0.0,1.0
2020-02-11,48.97,49.16,48.91,48.91,13714,44.2303058921786,44.401916227476,44.1761131547163,44.1761131547163,15183.5843423085,0.0,1.0
2020-02-12,49.06,49.28,48.98,49.22,23921,44.3115949983721,44.5103017024007,44.239338015089,44.4561089649383,26484.3605842469,0.0,1.0
2020-02-13,48.87,48.94,48.55,48.55,20951,44.1399846630747,44.2032095234474,43.8509567299422,43.8509567299422,23196.0970946264,0.0,1.0
2020-02-14,48.89,48.92,48.8,48.84,12083,44.1580489088955,44.1851452776267,44.076759802702,44.1128882943435,13377.8073215775,0.0,1.0
2020-02-18,48.68,49.01,48.56,48.68,633310,43.9683743277773,44.2664343838202,43.8599888528526,43.9683743277773,701175.134886059,0.0,1.0
2020-02-19,48.44,48.79,48.44,48.68,175797,43.7516033779279,44.0677276797916,43.7516033779279,43.9683743277773,194635.305281086,0.0,1.0
2020-02-20,48.53,48.53,48.2,48.32,21939,43.8328924841215,43.8328924841215,43.5348324280786,43.6432179030033,24289.9706056516,0.0,1.0
2020-02-21,48.59,48.77,48.38,48.38,18372,43.8870852215838,44.0496634339708,43.6974106404656,43.6974106404656,20340.7329398346,0.0,1.0
2020-02-24,47.61,47.98,47.38,47.8,19367,43.0019371763656,43.33612572405,42.7941983494266,43.173547511663,21442.3565668287,0.0,1.0
2020-02-25,46.48,47.68,46.34,47.67,25677,41.9813072874916,43.0651620367383,41.8548575667461,43.0561299138279,28428.5325329923,0.0,1.0
2020-02-26,45.8,46.91,45.79,46.76,33025,41.3671229295851,42.3696885726383,41.3580908066747,42.2342067289825,36563.9399813868,0.0,1.0
2020-02-27,44.32,45.78,44.29,45.33,41772,40.0303687388474,41.3490586837643,40.0032723701162,40.9426131527967,46248.2634641178,0.0,1.0
2020-02-28,43.5,43.52,42.41,43.42,100174,39.2897346601954,39.3077989060162,38.3052332629629,39.2174776769123,110908.588151263,0.0,1.0
2020-03-02,45.19,45.19,43.71,43.71,39351,40.8161634320513,40.8161634320513,39.4794092413136,39.4794092413136,43567.8304983362,0.0,1.0
2020-03-03,44.63,46.0,44.41,45.37,31156,40.3103645490695,41.5477653877928,40.1116578450409,40.9787416444383,34494.6590177165,0.0,1.0
2020-03-04,46.57,46.57,45.37,45.47,13630,42.0625963936851,42.0625963936851,40.9787416444383,41.0690628735422,15090.5829506829,0.0,1.0
2020-03-05,45.91,46.2,45.35,45.35,32912,41.4664762815993,41.7284078460006,40.9606773986175,40.9606773986175,36438.8309664619,0.0,1.0
2020-03-06,45.51,45.51,44.53,45.01,40833,41.1051913651837,41.1051913651837,40.2200433199656,40.6535852196643,45208.6407648742,0.0,1.0
2020-03-09,43.18,44.13,42.41,42.91,51601,39.0007067270629,39.85875840355,38.3052332629629,38.7568394084824,57130.533443741,0.0,1.0
2020-03-10,44.06,44.31,42.33,43.78,213911,39.7955335431772,40.021336615937,38.2329762796798,39.5426341016863,236833.579571793,0.0,1.0
2020-03-11,41.81,43.24,41.48,43.19,26349,37.7633058883395,39.0548994645253,37.4652458322967,39.0097388499733,29172.5436659974,0.0,1.0
2020-03-12,37.79,39.77,37.79,39.26,63552,34.1323924783629,35.92075281462,34.1323924783629,35.4601145461902,70362.1957213352,0.0,1.0
2020-03-13,40.39,40.39,37.78,39.51,95918,36.4807444350642,36.4807444350642,34.1233603554525,35.6859176189499,106196.517642231,0.0,1.0
2020-03-16,38.03,39.69,36.49,36.49,40279,34.3491634282122,35.8484958313369,32.9582165000122,32.9582165000122,44595.2744439147,0.0,1.0
2020-03-17,40.63,41.25,38.57,38.63,112246,36.6975153849136,37.2575070053577,34.8368980653733,34.8910908028356,124274.216719175,0.0,1.0
2020-03-18,39.28,41.31,38.03,39.26,39323,35.4781787920109,37.3116997428201,34.3491634282122,35.4601145461902,43536.8300344611,0.0,1.0
2020-03-19,39.39,39.88,38.31,39.09,59545,35.5775321440252,36.0201061666343,34.6020628697031,35.3065684567135,65925.8079089079,0.0,1.0
2020-03-20,37.62,39.89,37.49,39.89,30798,33.9788463888862,36.0291382895447,33.8614287910512,36.0291382895447,34098.2959438835,0.0,1.0
2020-03-23,36.31,37.72,35.72,37.51,48555,32.7956382876252,34.0691676179901,32.2627430359122,33.8794930368719,53758.1258378876,0.0,1.0
2020-03-24,38.07,38.29,37.29,37.46,86259,34.3852919198538,34.5839986238824,33.6807863328434,33.83433242232,95502.4647647069,0.0,1.0
2020-03-25,37.8,38.95,37.55,38.24,24111,34.1414246012733,35.1801187359681,33.9156215285135,34.5388380093304,26694.7208748287,0.0,1.0
2020-03-26,39.71,39.73,37.85,37.85,98410,36.0421445465357,36.0602972257331,34.3539453811729,34.3539453811729,108424.766316399,0.1944,1.0
2020-03-27,39.23,40.03,38.42,38.42,28517,35.6064802457969,36.3325874136949,34.8712967383002,34.8712967383002,31419.0535620846,0.0,1.0
2020-03-30,40.43,40.53,39.51,39.6,42456,36.6956409976439,36.7864043936311,35.8606177545612,35.9423048109497,46776.5661897066,0.0,1.0
2020-03-31,39.97,40.69,39.83,40.58,43433,36.2781293761025,36.9316258272107,36.1510606217204,36.8317860916247,47852.991316128,0.0,1.0
2020-04-01,39.07,39.68,38.8,39.0,52939,35.4612588122173,36.0149155277395,35.2161976430517,35.3977244350262,58326.3764254023,0.0,1.0
2020-04-02,39.56,39.72,38.5,38.5,35162,35.9059994525548,36.0512208861344,34.94390745509,34.94390745509,38740.2868937833,0.0,1.0
2020-04-03,39.98,40.03,39.33,39.68,26969,36.2872057157012,36.3325874136949,35.6972436417841,36.0149155277395,29713.5201990343,0.0,1.0
2020-04-06,41.41,41.58,40.6,41.04,144761,37.5851222783189,37.7394200514972,36.8499387708222,37.2492977131661,159492.710057191,0.0,1.0
2020-04-07,41.39,42.49,41.35,42.14,61552,37.5669695991214,38.5653669549811,37.5306642407265,38.2476950690258,67815.8847302813,0.0,1.0
2020-04-08,41.99,42.25,41.29,41.72,44228,38.1115499750449,38.3475348046117,37.4762062031342,37.8664888058793,48728.8950781596,0.0,1.0
2020-04-09,42.63,43.11,42.35,42.43,36405,38.6924357093633,39.1281000101021,38.438298200599,38.5109089173888,40109.7817066202,0.0,1.0
2020-04-13,42.41,42.55,41.74,42.53,34788,38.4927562381913,38.6198249925735,37.8846414850768,38.601672313376,38328.22650762,0.0,1.0
2020-04-14,43.82,43.87,43.13,43.13,38941,39.7725201216115,39.8179018196051,39.1462526892995,39.1462526892995,42903.8596192144,0.0,1.0
2020-04-15,42.85,43.26,42.45,43.17,47593,38.8921151805352,39.2642451040829,38.5290615965862,39.1825580476944,52436.3367878912,0.0,1.0
2020-04-16,43.24,43.39,42.61,43.18,66416,39.2460924248855,39.3822375188664,38.6742830301658,39.1916343872931,73174.8732818814,0.0,1.0
2020-04-17,44.1,44.16,43.41,43.92,203590,40.0266576303758,40.0811156679682,39.4003901980638,39.8632835175988,224308.486681797,0.0,1.0
2020-04-20,43.63,44.32,43.63,43.76,35471,39.6000696692358,40.2263371015477,39.6000696692358,39.7180620840192,39080.7325069503,0.0,1.0
2020-04-21,42.75,43.39,42.67,43.26,19941,38.801351784548,39.3822375188664,38.7287410677582,39.2642451040829,21970.3105895266,0.0,1.0
2020-04-22,43.34,43.55,43.04,43.38,32073,39.3368558208727,39.5274589524459,39.064565632911,39.3731611792676,35336.9325278515,0.0,1.0
2020-04-23,43.31,43.68,43.14,43.14,38766,39.3096268020766,39.6454513672294,39.1553290288982,39.1553290288982,42711.0506149935,0.0,1.0
2020-04-24,43.83,43.9,43.28,43.59,19176,39.7815964612102,39.8451308384013,39.2823977832804,39.5637643108409,21127.4597996471,0.0,1.0
2020-04-27,44.52,44.67,43.97,43.97,26721,40.4078638935222,40.5440089875031,39.9086652155924,39.9086652155924,29440.2822959099,0.0,1.0
2020-04-28,44.77,45.11,44.68,44.96,43498,40.6347723834904,40.943367929847,40.5530853271018,40.8072228358661,47924.6060891242,0.0,1.0
2020-04-29,44.95,45.28,44.67,45.22,77121,40.7981464962674,41.0976657030253,40.5440089875031,41.043207665433,84969.2755115029,0.0,1.0
2020-04-30,44.44,44.81,44.06,44.81,86353,40.3352531767324,40.6710777418853,39.9903522719809,40.6710777418853,95140.7768084544,0.0,1.0
2020-05-01,43.32,43.93,43.24,43.77,53390,39.3187031416753,39.8723598571975,39.2460924248855,39.7271384236179,58823.2727734227,0.0,1.0
2020-05-04,43.36,43.48,42.92,43.18,42003,39.3550085000702,39.4639245752549,38.9556495577263,39.1916343872931,46277.4663102093,0.0,1.0
2020-05-05,43.62,44.0,43.45,43.82,60799,39.590993329637,39.9358942343886,39.4366955564587,39.7725201216115,66986.2551292627,0.0,1.0
2020-05-06,43.29,43.84,43.29,43.8,37667,39.2914741228791,39.790672800809,39.2914741228791,39.7543674424141,41500.2100684869,0.0,1.0
2020-05-07,44.11,44.31,43.78,43.78,22985,40.0357339699745,40.217260761949,39.7362147632166,39.7362147632166,25324.0854972303,0.0,1.0
2020-05-08,45.37,45.48,44.45,44.45,118704,41.1793527594138,41.2791924949998,40.3443295163312,40.3443295163312,130784.000211582,0.0,1.0
2020-05-11,45.4,45.77,45.18,45.18,18350,41.20658177821,41.5424063433628,41.0069023070381,41.0069023070381,20217.4012997248,0.0,1.0
2020-05-12,44.9,45.73,44.9,45.49,13120,40.7527647982738,41.5061009849679,40.7527647982738,41.2882688345985,14455.1664878686,0.0,1.0
2020-05-13,44.2,44.89,43.83,44.89,33271,40.1174210263631,40.7436884586751,39.7815964612102,40.7436884586751,36656.8478824601,0.0,1.0
2020-05-14,44.11,44.25,43.46,43.83,28337,40.0357339699745,40.1628027243567,39.4457718960574,39.7815964612102,31220.7357291718,0.0,1.0
2020-05-15,44.47,44.65,43.93,43.95,41218,40.3624821955286,40.5258563083057,39.8723598571975,39.8905125363949,45412.5802055617,0.0,1.0
2020-05-18,45.38,45.57,45.05,45.51,23318,41.1884290990126,41.3608795513883,40.8889098922547,41.306421513796,25690.973488119,0.0,1.0
2020-05-19,44.72,45.44,44.72,45.44,18043,40.5893906854967,41.2428871366049,40.5893906854967,41.2428871366049,19879.1592180346,0.0,1.0
2020-05-20,45.18,45.28,44.88,45.0,14948,41.0069023070381,41.0976657030253,40.7346121190763,40.843528194261,16469.1942576723,0.0,1.0
2020-05-21,44.61,45.17,44.49,45.17,10559,40.4895509499108,40.9978259674393,40.3806348747261,40.9978259674393,11633.5444318144,0.0,1.0
2020-05-22,44.71,44.77,44.52,44.77,15864,40.580314345898,40.6347723834904,40.4078638935222,40.6347723834904,17478.4116740509,0.0,1.0
2020-05-26,45.16,45.54,45.16,45.19,22975,40.9887496278406,41.3336505325922,40.9887496278406,41.0159786466368,25313.0678398462,0.0,1.0
2020-05-27,46.53,46.53,45.46,45.51,20900,42.2322081528659,42.2322081528659,41.2610398158024,41.306421513796,23026.9039326566,0.0,1.0
2020-05-28,46.4,46.85,46.38,46.85,20516,42.1142157380825,42.5226510200251,42.096063058885,42.5226510200251,22603.8258891092,0.0,1.0
2020-05-29,46.78,46.82,46.07,46.33,120646,42.459116642834,42.4954220012289,41.8146965313246,42.0506813608914,132923.629275564,0.0,1.0
2020-06-01,47.08,47.24,46.64,46.64,40887,42.7314068307958,42.8766282643754,42.3320478884519,42.3320478884519,45047.8957461497,0.0,1.0
2020-06-02,47.38,47.38,46.9,47.08,11904,43.0036970187575,43.0036970187575,42.5680327180187,42.7314068307958,13115.4193499686,0.0,1.0
2020-06-03,47.29,47.82,47.25,47.73,47705,42.922009962369,43.4030559611014,42.8857046039741,43.3213689047129,52559.7345505925,0.0,1.0
2020-06-04,47.14,47.52,46.95,47.35,11745,42.7858648683881,43.1307657731397,42.6134144160123,42.9764679999613,12940.2385975623,0.0,1.0
2020-06-05,47.81,48.12,47.73,48.1,34543,43.3939796215027,43.6753461490631,43.3213689047129,43.6571934698657,38058.2939017108,0.0,1.0
2020-06-08,48.83,48.83,48.07,48.3,50160,44.3197662605726,44.3197662605726,43.6299644510695,43.8387202618402,55264.5694383758,0.0,1.0
2020-06-09,47.99,48.65,47.79,48.65,54277,43.5573537342797,44.1563921477955,43.3758269423052,44.1563921477955,59800.5389833877,0.0,1.0
2020-06-10,47.24,48.1,47.19,48.1,40437,42.8766282643754,43.6571934698657,42.8312465663817,43.6571934698657,44552.1011638677,0.0,1.0
2020-06-11,45.2,46.54,45.02,46.5,23637,41.0250549862355,42.2412844924646,40.8616808734585,42.2049791340697,26042.4367586701,0.0,1.0
2020-06-12,45.39,46.01,44.74,46.01,40813,41.1975054386113,41.7602384937322,40.6075433646942,41.7602384937322,44966.3650815078,0.0,1.0
2020-06-15,45.98,45.98,44.52,44.77,14438,41.733009474936,41.733009474936,40.4078638935222,40.6347723834904,15907.293731086,0.0,1.0
2020-06-16,46.75,47.06,46.26,47.0,18528,42.4318876240378,42.7132541515983,41.9871469837003,42.658796114006,20413.5156011609,0.0,1.0
2020-06-17,46.67,47.02,46.58,47.02,23144,42.3592769072481,42.6769487932034,42.2775898508595,42.6769487932034,25499.2662496365,0.0,1.0
2020-06-18,46.7,46.72,46.44,46.58,17191,42.3865059260442,42.4046586052417,42.1505210964774,42.2775898508595,18940.4548089139,0.0,1.0
2020-06-19,46.56,47.26,46.42,47.02,19272,42.2594371716621,42.8947809435728,42.1323684172799,42.6769487932034,21233.2293105339,0.0,1.0
2020-06-22,46.52,46.65,46.24,46.6,23205,42.2231318132672,42.3411242280506,41.9689943045029,42.295742530057,25566.4739596792,0.0,1.0
2020-06-23,46.42,46.85,46.42,46.83,20155,42.1323684172799,42.5226510200251,42.1323684172799,42.5044983408276,22206.0884575452,0.0,1.0
2020-06-24,45.67,46.15,45.2,46.09,24762,41.4516429473756,41.8873072481144,41.0250549862355,41.832849210522,27281.9232143752,0.0,1.0
2020-06-25,45.56,45.58,45.21,45.29,46592,41.5384127539394,41.5566473512853,41.2193073003863,41.2922456897698,51102.8558692023,0.2056,1.0
2020-06-26,44.86,45.61,44.8,45.61,36384,40.9002018468332,41.5839992473041,40.8454980547955,41.5839992473041,39906.5570901669,0.0,1.0
2020-06-29,45.6415,45.8299,45.048,45.06,14122,41.6127187381239,41.7844886451222,41.0716070618846,41.0825478202921,15489.2370060284,0.0,1.0
2020-06-30,46.04,46.16,45.75,45.86,19522,41.9760430902408,42.0854506743161,41.7116414287253,41.8119317141277,21412.0439620228,0.0,1.0
2020-07-01,45.85,46.17,45.78,46.1,49538,41.8028144154548,42.0945679729891,41.7389933247442,42.0307468822784,54334.0761085282,0.0,1.0
2020-07-02,46.75,47.13,46.54,46.54,157782,42.6233712960199,42.9698286455918,42.431908023888,42.431908023888,173057.838357539,0.0,1.0
2020-07-06,46.69,47.24,46.51,47.1,18094,42.5686675039822,43.0701189309942,42.4045561278692,42.942476749573,19845.7905669932,0.0,1.0
2020-07-07,46.53,46.8,46.36,46.36,19500,42.4227907252151,42.6689577893846,42.267796647775,42.267796647775,21387.9140077577,0.0,1.0
2020-07-08,46.21,46.63,46.02,46.63,17222,42.1310371676808,42.5139637119445,41.9578084928949,42.5139637119445,18889.3669252104,0.0,1.0
2020-07-09,45.52,45.99,45.28,45.98,30571,41.5019435592476,41.930456596876,41.2831283910969,41.9213392982031,33530.7650836492,0.0,1.0
2020-07-10,46.28,46.3,45.48,45.59,22466,42.1948582583915,42.2130928557373,41.4654743645558,41.5657646499582,24641.0705691427,0.0,1.0
2020-07-13,46.09,46.66,46.01,46.46,17383,42.0216295836055,42.5413156079634,41.9486911942219,42.3589696345045,19065.9543177873,0.0,1.0
2020-07-14,47.04,47.06,46.16,46.16,90539,42.8877729575353,42.9060075548812,42.0854506743161,42.0854506743161,99304.6331460704,0.0,1.0
2020-07-15,47.48,47.75,47.19,47.47,15599,43.2889340991449,43.5351011633144,43.0245324376295,43.279816800472,17109.2343901032,0.0,1.0
2020-07-16,47.49,47.8,47.36,47.42,14179,43.2980513978179,43.5806876566792,43.1795265150696,43.2342303071072,15551.7555238972,0.0,1.0
2020-07-17,47.8,47.87,47.62,47.81,11375,43.5806876566792,43.6445087473898,43.4165762805661,43.5898049553521,12476.283171192,0.0,1.0
2020-07-20,47.3,47.78,47.17,47.78,9909,43.1248227230319,43.5624530593333,43.0062978402836,43.5624530593333,10868.3507642498,0.0,1.0
2020-07-21,47.83,48.13,47.5,47.5,14722,43.608039552698,43.8815585128864,43.3071686964908,43.3071686964908,16147.3266678056,0.0,1.0
2020-07-22,48.14,48.14,47.741,47.92,25415,43.8906758115593,43.8906758115593,43.5268955945088,43.6900952407545,27875.5812567775,0.0,1.0
2020-07-23,48.28,48.76,48.2103,48.25,14349,44.0183179929805,44.4559483292819,43.9547704212301,43.9909660969617,15738.2142614008,0.0,1.0
2020-07-24,48.54,48.68,48.33,48.33,19377,44.2553677584771,44.3830099398984,44.0639044863453,44.0639044863453,21253.0056270934,0.0,1.0
2020-07-27,48.71,48.71,48.27,48.48,9665,44.4103618359172,44.4103618359172,44.0092006943076,44.2006639664394,10600.7276351271,0.0,1.0
2020-07-28,48.69,49.07,48.52,48.52,13646,44.3921272385713,44.7385845881432,44.2371331611312,44.2371331611312,14967.1525410185,0.0,1.0
2020-07-29,49.19,49.2051,48.7,48.87,17682,44.8479921722186,44.8617592932147,44.4012445372442,44.5562386146843,19393.9023325729,0.0,1.0
2020-07-30,48.74,48.845,48.53,48.71,17606,44.437713731936,44.533445368002,44.2462504598042,44.4103618359172,19310.5443087478,0.0,1.0
2020-07-31,48.7,48.75,48.16,48.63,9981,44.4012445372442,44.446831030609,43.9089104089052,44.3374234465336,10947.3215236631,0.0,1.0
2020-08-03,49.12,49.13,48.66,48.89,15969,44.7841710815079,44.7932883801809,44.3647753425525,44.5744732120302,17515.0563481991,0.0,1.0
2020-08-04,49.67,49.67,49.04,49.04,17658,45.28562250852,45.28562250852,44.7112326921244,44.7112326921244,19367.5787461018,0.0,1.0
2020-08-05,49.24,49.43,49.0773,49.385,21962,44.8935786655833,45.0668073403693,44.7452402161745,45.025779496341,24088.2752532499,0.0,1.0
2020-08-06,49.1489,49.36,49.05,49.05,18158,44.8105200746728,45.0029862496586,44.7203499907973,44.7203499907973,19915.9867975827,0.0,1.0
2020-08-07,49.26,49.335,48.85,48.85,12063,44.9118132629292,44.9801930029763,44.5380040173384,44.5380040173384,13230.8926500298,0.0,1.0
2020-08-10,49.45,49.54,49.26,49.27,10366,45.0850419377152,45.1670976257717,44.9118132629292,44.9209305616021,11369.5957233034,0.0,1.0
2020-08-11,48.9884,49.74,48.9884,49.74,33217,44.664187430972,45.3494435992306,44.664187430972,45.3494435992306,36432.9404920865,0.0,1.0
2020-08-12,49.46,49.59,49.15,49.15,16106,45.0941592363881,45.2126841191364,44.8115229775268,44.8115229775268,17665.3201543049,0.0,1.0
2020-08-13,49.4425,49.54,49.3299,49.52,8352,45.0782039637104,45.1670976257717,44.9755431806531,45.1488630284258,9160.60809193806,0.0,1.0
2020-08-14,49.6,49.74,49.38,49.38,6258,45.2218014178093,45.3494435992306,45.0212208470045,45.0212208470045,6863.87517233578,0.0,1.0
2020-08-17,49.6415,49.8045,49.636,49.636,351705,45.2596382073021,45.4082501756711,45.2546236930319,45.2546236930319,385755.707492226,0.0,1.0
2020-08-18,49.62,49.86,49.314,49.76,15957,45.2400360151552,45.4588511833059,44.9610466757631,45.3676781965765,17501.8945549636,0.0,1.0
2020-08-19,49.53,49.72,49.469,49.53,8933,45.1579803270987,45.3312090018847,45.1023648051938,45.1579803270987,9797.85824775894,0.0,1.0
2020-08-20,49.311,49.46,49.21,49.21,7552,44.9583114861612,45.0941592363881,44.8662267695645,44.8662267695645,8283.15520956851,0.0,1.0
2020-08-21,49.2665,49.2939,49.0875,49.16,6604,44.9177395070666,44.9427209054305,44.7545398608209,44.8206402761997,7243.3735439606,0.0,1.0
2020-08-24,49.6117,49.6117,49.3508,49.41,10150,45.2324686572567,45.2324686572567,44.9945983348795,45.0485727430234,11132.6834450636,0.0,1.0
2020-08-25,49.6542,49.685,49.5076,49.685,12723,45.2712171766167,45.2992984565294,45.1375575780713,45.2992984565294,13954.7912779847,0.0,1.0
2020-08-26,49.7277,49.7498,49.3262,49.47,18429,45.3382293218628,45.3583785519301,44.9721697801441,45.103276535061,20213.2239614855,0.0,1.0
2020-08-27,50.0556,50.2011,49.98,49.98,17580,45.6371855453487,45.7698422410401,45.5682587673813,45.5682587673813,19282.0270900708,0.0,1.0
2020-08-28,49.8812,49.92,49.43,49.92,9095,45.4781798564926,45.5135549753436,45.0668073403693,45.5135549753436,9975.54245643876,0.0,1.0
2020-08-31,49.7813,49.9,49.62,49.62,9159,45.3870980427498,45.4953203779977,45.2400360151552,45.2400360151552,10045.7386870283,0.0,1.0
2020-09-01,49.43,49.62,49.23,49.62,13443,45.0668073403693,45.2400360151552,44.8844613669104,45.2400360151552,14744.4988721172,0.0,1.0
2020-09-02,50.0772,50.1127,49.4541,49.64,14611,45.6568789104823,45.6892453207712,45.0887800301711,45.2582706125011,16025.5800803768,0.0,1.0
2020-09-03,48.98,50.494,48.75,49.96,16336,44.6565289000867,46.0368879191707,44.446831030609,45.5500241700354,17917.5878579861,0.0,1.0
2020-09-04,48.78,49.195,48.135,49.03,7710,44.4741829266278,44.852550821555,43.8861171622228,44.7021153934514,8456.4521538365,0.0,1.0
2020-09-08,47.969,48.485,47.969,48.42,31453,43.7347700042519,44.2052226157759,43.7347700042519,44.1459601744018,34498.1568864617,0.0,1.0
2020-09-09,48.47,48.71,48.1,48.1,21726,44.1915466677665,44.4103618359172,43.8542066168675,43.8542066168675,23829.4266529509,0.0,1.0
2020-09-10,48.2,48.95,48.2,48.81,77738,43.945379603597,44.6291770040679,43.945379603597,44.5015348226466,85264.2902120546,0.0,1.0
2020-09-11,48.2,48.39,47.9301,48.36,16424,43.945379603597,44.1186082783829,43.6993037124142,44.0912563823641,18014.1076750468,0.0,1.0
2020-09-14,48.6599,48.75,48.35,48.35,17050,44.3646841695657,44.446831030609,44.0821390836912,44.0821390836912,18700.714555501,0.0,1.0
2020-09-15,48.79,48.995,48.72,48.92,30625,44.4833002253008,44.6702048480961,44.4194791345901,44.601825108049,33589.9931532091,0.0,1.0
2020-09-16,48.8214,49.34,48.8214,48.97,10486,44.5119285431338,44.9847516523128,44.5119285431338,44.6474116014138,11501.2136556588,0.0,1.0
2020-09-17,48.91,48.93,48.1897,48.42,9665,44.5927078093761,44.610942406722,43.9359887859638,44.1459601744018,10600.7276351271,0.0,1.0
2020-09-18,48.4041,48.9424,47.94,48.9424,5418,44.1314636695118,44.6222478570764,43.7083298381004,44.6222478570764,5942.54964584775,0.0,1.0
2020-09-21,47.66,47.96,47.3,47.96,41319,43.4530454752579,43.7265644354463,43.1248227230319,43.7265644354463,45319.3445582841,0.0,1.0
2020-09-22,48.0684,48.1762,47.7,47.7,41209,43.825395953061,43.9236804327554,43.4895146699497,43.4895146699497,45198.6947869583,0.0,1.0
2020-09-23,46.96,48.2657,46.96,48.2657,9011,42.8148345681517,44.0052802558782,42.8148345681517,44.0052802558782,9883.40990378998,0.0,1.0
2020-09-24,46.9782,47.2801,46.36,46.66,13635,42.9632641905473,43.239362667269,42.3978979159221,42.6722587738767,14909.1967071937,0.1446,1.0
2020-09-25,47.49,47.6,46.912,46.912,16244,43.4313238142179,43.5319227954679,42.9027218945586,42.9027218945586,17762.0088970777,0.0,1.0
2020-09-28,47.9217,48.18,47.73,47.73,9107,43.8261290888146,44.0623537875135,43.6508125005816,43.6508125005816,9958.05312888983,0.0,1.0
2020-09-29,47.6411,48.15,47.5504,48.0806,48080,43.5695102330077,44.0349177017181,43.4865618002861,43.9714488899112,52573.0970063713,0.0,1.0
2020-09-30,48.0799,48.4,47.81,47.81,14394,43.970808714576,44.2635517500136,43.7239753960362,43.7239753960362,15739.1255888042,0.0,1.0
2020-10-01,48.26,48.38,47.89,48.15,264548,44.1355166829681,44.24526102615,43.7971382914907,44.0349177017181,289270.126182228,0.0,1.0
2020-10-02,48.53,48.65,47.8,47.8,24524,44.3824414551273,44.4921857983091,43.7148300341043,43.7148300341043,26815.7785146474,0.0,1.0
2020-10-05,49.0488,49.06,48.64,48.64,20063,44.8569028321501,44.8671456375138,44.4830404363773,44.4830404363773,21937.8961156162,0.0,1.0
2020-10-06,48.9391,49.54,48.8073,49.25,8117,44.7565782117581,45.3061230102412,44.6360423414967,45.0409075142184,8875.53719635431,0.0,1.0
2020-10-07,49.49,49.6765,49.21,49.21,45321,45.2603962005821,45.4309572006105,45.0043260664911,45.0043260664911,49556.2672509516,0.0,1.0
2020-10-08,49.89,49.9301,49.665,49.67,9234,45.6262106778549,45.6628835792015,45.420440034389,45.4250127153549,10096.9213343767,0.0,1.0
2020-10-09,50.09,50.28,49.975,49.99,12558,45.8091179164914,45.9828797931959,45.7039462542754,45.7176642971731,13731.5505866475,0.0,1.0
2020-10-12,50.43,50.665,50.2096,50.37,11177,46.1200602221733,46.3349762275711,45.9184964451959,46.0651880505823,12221.4955332823,0.0,1.0
2020-10-13,50.4854,50.4854,50.225,50.31,10744,46.1707255272756,46.1707255272756,45.9325803025709,46.0103158789914,11748.0314941026,0.0,1.0
2020-10-14,50.3654,50.68,50.2502,50.42,6759,46.0609811840937,46.3486942704688,45.9556266146391,46.1109148602414,7390.63150303792,0.0,1.0
2020-10-15,50.469,50.53,49.91,49.91,10009,46.1557271337074,46.2115138414915,45.6445014017186,45.6445014017186,10944.3454229777,0.0,1.0
2020-10-16,50.2726,50.65,50.27,50.58,13376,45.9761122253664,46.3212581846733,45.9737344312641,46.2572406511506,14625.9930440354,0.0,1.0
2020-10-19,49.6096,50.4155,49.6096,50.4155,6809,45.3697747292867,46.1067994473721,45.3697747292867,46.1067994473721,7445.30402488315,0.0,1.0
2020-10-20,49.5409,50.06,49.425,50.06,13948,45.3069460928151,45.7816818306959,45.2009513480252,45.7816818306959,15251.4466939448,0.0,1.0
2020-10-21,49.601,49.84,49.46,49.46,6197,45.3619097180253,45.5804838681958,45.2329601147866,45.2329601147866,6776.11235749756,0.0,1.0
2020-10-22,49.5583,49.595,49.3199,49.46,19050,45.3228590225764,45.3564225008662,45.1048335941218,45.2329601147866,20830.2308230319,0.0,1.0
2020-10-23,50.14,50.16,49.8,49.8,24187,45.8548447261505,45.8731354500141,45.5439024204685,45.5439024204685,26447.2857174106,0.0,1.0
2020-10-26,49.46,49.938,49.15,49.77,10886,45.2329601147866,45.6701084151277,44.9494538949002,45.5164663346731,11903.3014561431,0.0,1.0
2020-10-27,49.08,49.57,49.08,49.4,6236,44.8854363613774,45.3335590960367,44.8854363613774,45.1780879431957,6818.75692453684,0.0,1.0
2020-10-28,47.9823,48.4906,47.9823,48.3,20647,43.8815499821214,44.3464087291159,43.8815499821214,44.1720981306954,22576.4711707685,0.0,1.0
2020-10-29,47.9209,48.14,47.5555,47.89,28556,43.8253974598601,44.0257723397863,43.4912259348713,43.7971382914907,31224.5706762466,0.0,1.0
2020-10-30,47.445,47.84,47.1489,47.58,17779,43.3901696855247,43.7514114818316,43.1193755187235,43.5136320716043,19440.4553177262,0.0,1.0
2020-11-02,48.24,48.25,47.78,47.89,140053,44.1172259591045,44.1263713210363,43.6965393102407,43.7971382914907,153141.014039794,0.0,1.0
2020-11-03,48.99,49.28,48.58,48.58,16280,44.803128103991,45.0683436000139,44.4281682647864,44.4281682647864,17801.3731128063,0.0,1.0
2020-11-04,49.05,49.59,49.05,49.05,12335,44.858000275582,45.3518498199003,44.858000275582,44.858000275582,13487.7111392177,0.0,1.0
2020-11-05,49.85,50.1299,49.666,49.8,10795,45.5896292301276,45.8456079105993,45.4213545705821,45.5439024204685,11803.7974663847,0.0,1.0
2020-11-06,49.98,50.23,49.894,50.02,12994,45.7085189352413,45.9371529835368,45.6298688226277,45.7451003829686,14208.2949771379,0.0,1.0
2020-11-09,49.5041,51.578,49.5,51.04,23512,45.273291160906,47.1699477719463,45.2695415625139,46.6779273000143,25709.2066725,0.0,1.0
2020-11-10,50.31,50.379,49.26,49.3,14540,46.0103158789914,46.073418876321,45.0500528761502,45.0866343238775,15898.7693525923,0.0,1.0
2020-11-11,50.5988,50.74,50.29,50.46,11227,46.2744339315824,46.4035664420597,45.9920251551278,46.1474963079687,12276.1680551275,0.0,1.0
2020-11-12,50.04,50.35,49.76,50.33,5661,45.7633911068322,46.0468973267187,45.5073209727413,46.028606602855,6190.02292331672,0.0,1.0
2020-11-13,50.89,50.89,50.34,50.42,31968,46.540746871037,46.540746871037,46.0377519647869,46.1109148602414,34955.423566965,0.0,1.0
2020-11-16,51.74,51.74,51.1886,51.2,31734,47.3181026352418,47.3181026352418,46.8138273783212,46.8242530909235,34699.5561647293,0.0,1.0
2020-11-17,51.2354,51.44,50.9597,51.13,7203,46.8566276721621,47.0437417772872,46.6044900437018,46.7602355574007,7876.12349702355,0.0,1.0
2020-11-18,50.4732,51.46,50.4732,51.37,12026,46.1595681857187,47.0620325011508,46.1595681857187,46.9797242437644,13149.8349542143,0.0,1.0
2020-11-19,50.6401,50.72,50.3401,50.54,9116,46.3122042763608,46.3852757181961,46.0378434184062,46.2206592034233,9967.89418282198,0.0,1.0
2020-11-20,50.38,50.606,50.3101,50.606,27111,46.0743334125142,46.2810185921733,46.0104073326107,46.2810185921733,29644.5347949195,0.0,1.0
2020-11-23,50.9058,51.08,50.48,50.48,54968,46.5551965428893,46.7145087477416,46.1657870318324,46.1657870318324,60104.7836157699,0.0,1.0
2020-11-24,51.45,51.5,51.04,51.04,8603,47.052887139219,47.0986139488781,46.6779273000143,46.6779273000143,9406.95410868994,0.0,1.0
2020-11-25,51.24,51.43,51.1933,51.31,20222,46.8608345386508,47.0345964153554,46.8181256984292,46.9248520721735,22111.754735084,0.0,1.0
2020-11-27,51.38,51.4,51.22,51.24,4349,46.9888696056963,47.0071603295599,46.8425438147871,46.8608345386508,4755.41595009793,0.0,1.0
2020-11-30,51.34,51.34,51.0899,51.14,10640,46.952288157969,46.952288157969,46.7235626560541,46.7693809193326,11634.3126486645,0.0,1.0
2020-12-01,51.66,51.812,51.46,51.775,33346,47.2449397397872,47.3839492411509,47.0620325011508,47.3501114020032,36462.1982690195,0.0,1.0
2020-12-02,51.25,51.58,51.16,51.4,9524,46.8699799005826,47.1717768443327,46.7876716431962,47.0071603295599,10414.021961079,0.0,1.0
2020-12-03,51.71,51.85,51.18,51.18,27558,47.2906665494463,47.4187016164918,46.8059623670598,46.8059623670598,30133.3071402159,0.0,1.0
2020-12-04,52.2055,52.2055,51.76,51.76,11432,47.7438192331681,47.7438192331681,47.3363933591055,47.3363933591055,12500.3253946929,0.0,1.0
2020-12-07,51.89,52.13,51.83,52.11,10820,47.4552830642191,47.6747717505828,47.4004108926282,47.6564810267192,11831.1337273074,0.0,1.0
2020-12-08,52.01,52.1399,51.88,51.88,8307,47.565027407401,47.6838256588953,47.4461377022873,47.4461377022873,9083.29277936618,0.0,1.0
2020-12-09,51.9101,52.245,51.7591,52.0,7331,47.4736652417021,47.7799434127988,47.3355702765316,47.5558820454692,8016.08515294733,0.0,1.0
2020-12-10,51.83,51.9,51.6299,51.67,13764,47.4004108926282,47.4644284261509,47.2174122003725,47.2540851017191,15050.2518135544,0.0,1.0
2020-12-11,51.6065,51.7201,51.458,51.7191,3522,47.196012053452,47.2999033649975,47.0602034287645,47.2989888288043,3851.13243877786,0.0,1.0
2020-12-14,51.19,52.0,51.19,52.0,27929,46.8151077289917,47.5558820454692,46.8151077289917,47.5558820454692,30538.9772523074,0.0,1.0
2020-12-15,51.3688,51.49,51.2848,51.36,8409,46.9786268003326,47.0894685869463,46.9018057601053,46.9705788818326,9194.82472393045,0.0,1.0
2020-12-16,51.3,51.5699,51.1068,51.51,11171,46.9157067102417,47.1625400287815,46.7390183177189,47.1077593108099,12214.9348306608,0.0,1.0
2020-12-17,51.68,51.69,51.41,51.41,10991,47.2632304636509,47.2723758255827,47.0163056914917,47.0163056914917,12018.113752018,0.0,1.0
2020-12-18,51.73,51.73,51.41,51.68,13122,47.30895727331,47.30895727331,47.0163056914917,47.2632304636509,14348.2566330616,0.0,1.0
2020-12-21,51.09,51.09,50.805,50.99,34006,46.7236541096735,46.7236541096735,46.4630112946165,46.6322004903552,37183.8755573765,0.0,1.0
2020-12-22,50.9703,51.21,50.86,51.01,12637,46.6141841273496,46.8333984528553,46.5133107852416,46.6504912142189,13817.9331711629,0.0,1.0
2020-12-23,51.5953,51.69,51.07,51.07,21884,47.1857692480884,47.2723758255827,46.7053633858098,46.7053633858098,23929.0693612194,0.0,1.0
2020-12-24,51.42,51.42,51.2119,51.2119,4500,47.1920795478213,47.1920795478213,47.0010902099391,47.0010902099391,4903.15328794792,0.1822,1.0
2020-12-28,51.48,51.71,51.29,51.71,29307,47.2471461517278,47.4582348000358,47.0727685726907,47.4582348000358,31932.6029799755,0.0,1.0
2020-12-29,51.3184,51.7,51.2025,51.5,14940,47.0988334318731,47.4490570327181,46.9924631086605,47.2655016863632,16278.4689159871,0.0,1.0
2020-12-30,51.3109,51.555,51.22,51.4,7850,47.0919501063848,47.3159794066108,47.0085242014665,47.1737240131858,8553.27851342026,0.0,1.0
2020-12-31,51.62,51.62,51.1031,51.29,11593,47.3756348941761,47.3756348941761,46.9012361015221,47.0727685726907,12631.6124593734,0.0,1.0
2021-01-04,51.4427,51.8099,50.91,51.62,54177,47.2129130796326,47.54992069554,46.7240134146166,47.3756348941761,59030.6968180343,0.0,1.0
2021-01-05,51.7808,51.9655,51.335,51.63,22234,47.5232133926454,47.6927267550041,47.1140685256205,47.3848126614939,24225.9356009409,0.0,1.0
2021-01-06,52.7888,53.03,51.63,51.63,25230,48.4483323382736,48.6697000859775,47.3848126614939,47.3848126614939,27490.3461010947,0.0,1.0
2021-01-07,52.5,53.0,52.47,53.0,19405,48.1832784181373,48.6421667840243,48.1557451161841,48.6421667840243,21143.486567251,0.0,1.0
2021-01-08,52.3,52.5001,51.91,52.5001,64478,47.9997230717825,48.1833701958105,47.6417901463906,48.1833701958105,70254.5594889569,0.0,1.0
2021-01-11,51.93,52.22,51.88,52.15,16397,47.6601456810261,47.9263009332406,47.6142568444374,47.8620565620164,17866.0009916627,0.0,1.0
2021-01-12,51.82,52.1792,51.7235,52.1792,49419,47.5591902405309,47.8888556425842,47.4706247859147,47.8888556425842,53846.4294082441,0.0,1.0
2021-01-13,51.911,52.08,51.66,51.66,39654,47.6427079231224,47.7978121907922,47.4123459634471,47.4123459634471,43206.5867733971,0.0,1.0
2021-01-14,52.33,52.54,51.95,51.95,97947,48.0272563737357,48.2199894874082,47.6785012156616,47.6785012156616,106722.034465474,0.0,1.0
2021-01-15,52.3478,52.47,52.02,52.19,18532,48.0435927995613,48.1557451161841,47.7427455868857,47.8987676312873,20192.2748293891,0.0,1.0
2021-01-19,52.51,52.71,52.38,52.5,22389,48.192456185455,48.3760115318098,48.0731452103244,48.1832784181373,24394.8219919702,0.0,1.0
2021-01-20,52.5707,52.5707,52.17,52.51,12730,48.2481652330737,48.2481652330737,47.8804120966519,48.192456185455,13870.4758567949,0.0,1.0
2021-01-21,52.308,52.51,52.308,52.51,25580,48.0070652856367,48.192456185455,48.0070652856367,48.192456185455,27871.7024679351,0.0,1.0
2021-01-22,52.57,52.6,51.96,51.96,22366,48.2475227893615,48.2750560913147,47.6876789829793,47.6876789829793,24369.7614307207,0.0,1.0
2021-01-25,53.4,54.09,52.56,52.56,11426,49.0092774767339,49.642543421658,48.2383450220437,48.2383450220437,12449.6509929096,0.0,1.0
2021-01-26,54.4106,54.4699,53.35,53.38,38235,49.9367826418648,49.991206802059,48.9633886401452,48.9909219420984,41660.4591032642,0.0,1.0
2021-01-27,54.57,55.4112,53.78,53.78,27504,50.0830762529096,50.8551100396779,49.3580326348081,49.3580326348081,29968.0728959377,0.0,1.0
2021-01-28,53.3189,54.7501,53.1363,54.52,18682,48.9348457837871,50.2483678423021,48.7672597525651,50.0371874163209,20355.7132723207,0.0,1.0
2021-01-29,52.4107,53.37,52.18,53.25,182617,48.1013209559899,48.9817441747807,47.8895898639696,48.8716109669678,198977.587552263,0.0,1.0
2021-02-01,52.3147,52.64,51.97,52.59,37847,48.0132143897396,48.3117671605857,47.696856750297,48.265878323997,41237.6983308811,0.0,1.0
2021-02-02,52.53,52.81,52.21,52.63,25094,48.2108117200905,48.4677892049872,47.9171231659228,48.3025893932679,27342.1619128367,0.0,1.0
2021-02-03,53.05,53.055,52.305,52.58,8176,48.688055620613,48.6926445042719,48.0043119554414,48.2567005566792,8908.4847293916,0.0,1.0
2021-02-04,53.36,53.55,52.97,53.05,45810,48.972566407463,49.1469439865,48.6146334820711,48.688055620613,49914.1004713098,0.0,1.0
2021-02-05,53.68,53.83,53.61,53.65,15016,49.2662549616307,49.4039214713968,49.2020105904065,49.2387216596774,16361.2777270724,0.0,1.0
2021-02-08,54.3,54.33,53.94,53.94,18509,49.8352765353306,49.8628098372838,49.5048769118919,49.5048769118919,20167.2142681396,0.0,1.0
2021-02-09,54.54,54.57,54.28,54.37,13362,50.0555429509563,50.0830762529096,49.8169210006951,49.8995209065547,14559.0964963467,0.0,1.0
2021-02-10,54.86,55.06,54.51,54.75,7284,50.349231505124,50.5327868514788,50.0280096490031,50.2482760646289,7936.57078875837,0.0,1.0
2021-02-11,53.79,54.3257,53.6,54.3257,23842,49.3672104021258,49.8588633973372,49.1928328230887,49.8588633973372,25977.9957091676,0.0,1.0
2021-02-12,53.88,53.89,53.5761,53.68,36847,49.4498103079855,49.4589880753032,49.1708979591993,49.2662549616307,40148.1087113371,0.0,1.0
2021-02-16,53.59,53.92,53.5,53.92,21633,49.183655055771,49.4865213772564,49.1010551499113,49.4865213772564,23571.092239595,0.0,1.0
2021-02-17,54.1,54.1,53.33,53.33,15135,49.6517211889758,49.6517211889758,48.9450331055097,48.9450331055097,16490.9388917982,0.0,1.0
2021-02-18,53.78,53.9326,53.55,53.61,11994,49.3580326348081,49.4980853640768,49.1469439865,49.2020105904065,13068.5378968105,0.0,1.0
2021-02-19,53.53,54.0668,53.5,53.86,21930,49.1285884518646,49.6212510014809,49.1010551499113,49.43145477335,23894.7003565995,0.0,1.0
2021-02-22,53.5,53.6,53.21,53.28,9256,49.1010551499113,49.1928328230887,48.8348998976969,48.899144268921,10085.2415184991,0.0,1.0
2021-02-23,53.6487,53.81,53.14,53.28,12199,49.2375285499261,49.3855659367613,48.7706555264727,48.899144268921,13291.9037688171,0.0,1.0
2021-02-24,53.8655,53.88,53.51,53.51,14059,49.4365025453747,49.4498103079855,49.1102329172291,49.1102329172291,15318.5404611689,0.0,1.0
2021-02-25,53.06,54.28,53.06,54.1298,19938,48.6972333879308,49.8169210006951,48.6972333879308,49.6790709355826,21724.2378344679,0.0,1.0
2021-02-26,52.62,53.54,52.62,53.54,6344,48.2934116259502,49.1377662191823,48.2934116259502,49.1377662191823,6912.35654638702,0.0,1.0
2021-03-01,53.28,53.62,52.64,52.64,22913,48.899144268921,49.2111883577242,48.3117671605857,48.3117671605857,24965.7669526113,0.0,1.0
2021-03-02,53.2217,53.59,53.12,53.26,14022,48.8456378854586,49.183655055771,48.7522999918372,48.8807887342856,15278.2256452457,0.0,1.0
2021-03-03,53.48,53.8171,53.164,53.164,34321,49.0826996152758,49.3920821515569,48.7926821680353,48.7926821680353,37395.8053323691,0.0,1.0
2021-03-04,53.58,54.1,53.1827,53.94,31417,49.1744772884533,49.6517211889758,48.8098445929194,49.5048769118919,34231.6370772133,0.0,1.0
2021-03-05,54.75,54.75,53.67,53.67,31066,50.2482760646289,50.2482760646289,49.2570771943129,49.2570771943129,33849.1911207534,0.0,1.0
2021-03-08,55.17,55.55,54.8,54.8,17094,50.633742291974,50.9824974500481,50.2941649012176,50.2941649012176,18625.4449564848,0.0,1.0
2021-03-09,54.83,55.44,54.83,55.36,12840,50.3216982031708,50.881542009553,50.3216982031708,50.8081198710111,13990.3307149447,0.0,1.0
2021-03-10,55.82,56.0,54.9099,54.9099,17568,51.2302971676271,51.3954969793464,50.3950285640396,50.3950285640396,19141.9104361487,0.0,1.0
2021-03-11,55.845,56.16,55.675,55.85,12513,51.2532415859215,51.5423412564303,51.0972195415199,51.2578304695803,13634.0349093538,0.0,1.0
2021-03-12,56.3,56.35,55.92,55.92,9268,51.6708299988787,51.7167188354674,51.3220748408045,51.3220748408045,10098.3165939336,0.0,1.0
2021-03-15,56.79,56.79,56.4,56.5,20829,52.1205405974479,52.1205405974479,51.7626076720561,51.8543853452335,22695.0621854816,0.0,1.0
2021-03-16,56.69,56.85,56.59,56.85,23470,52.0287629242705,52.1756072013544,51.9369852510931,52.1756072013544,25572.6683706973,0.0,1.0
2021-03-17,56.6288,56.64,56.29,56.53,7354,51.972594988286,51.9828740876818,51.6616522315609,51.8819186471867,8012.84206212644,0.0,1.0
2021-03-18,56.31,56.76,56.285,56.55,11893,51.6800077661964,52.0930072954947,51.657063347902,51.9002741818222,12958.4893452366,0.0,1.0
2021-03-19,56.62,56.92,56.15,56.15,27239,51.9645185530463,52.2398515725786,51.5331634891125,51.5331634891125,29679.3316467586,0.0,1.0
2021-03-22,57.04,57.04,56.395,56.61,27402,52.3499847803914,52.3499847803914,51.7580187883972,51.9553407857286,29856.9347547442,0.0,1.0
2021-03-23,56.5122,56.9404,56.4,56.74,12396,51.8655822213611,52.2585742179067,51.7626076720561,52.0746517608592,13506.5529238672,0.0,1.0
2021-03-24,55.9727,56.4924,55.96,56.23,33229,51.370441674569,51.847410242072,51.3587859100755,51.6065856276545,36205.973467827,0.0,1.0
2021-03-25,56.79,56.84,55.46,55.75,120177,52.3114381576569,52.3574950674629,51.0863243568173,51.3534544336921,130465.765621491,0.208,1.0
2021-03-26,58.09,58.09,56.955,56.97,47399,53.508917812613,53.508917812613,52.4634259600167,52.4772430329585,51456.9911438383,0.0,1.0
2021-03-29,58.44,58.65,57.96,57.96,56339,53.831316181255,54.0247552024402,53.3891698471174,53.3891698471174,61162.375241096,0.0,1.0
2021-03-30,58.28,58.535,58.1818,58.31,26824,53.6839340698758,53.9188243098864,53.5934782990168,53.7115682157594,29120.4947455077,0.0,1.0
2021-03-31,57.47,58.49,57.4405,58.49,26931,52.9378121310185,53.877373091061,52.910638554233,53.877373091061,29236.6553829134,0.0,1.0
2021-04-01,57.32,57.56,56.77,57.54,371843,52.7996414016005,53.0207145686694,52.2930153937345,53.002291804747,403677.756026463,0.0,1.0
2021-04-05,57.75,57.92,57.49,57.49,51889,53.1957308259322,53.3523243192726,52.956234894941,52.956234894941,56331.3954611411,0.0,1.0
2021-04-06,57.86,58.05,57.742,57.96,21427,53.2970560275054,53.4720722847682,53.1883617203632,53.3891698471174,23261.4390438411,0.0,1.0
2021-04-07,57.64,58.0,57.5865,57.71,32511,53.094405624359,53.4260153749622,53.0451247308665,53.1588852980874,35294.3783429466,0.0,1.0
2021-04-08,57.67,57.67,57.34,57.52,14018,53.1220397702426,53.1220397702426,52.8180641655229,52.9838690408246,15218.1291135747,0.0,1.0
2021-04-09,57.57,57.87,57.15,57.87,17600,53.0299259506306,53.3062674094666,52.6430479082601,53.3062674094666,19106.7964330799,0.0,1.0
2021-04-12,58.22,58.22,57.51,57.51,32643,53.6286657781086,53.6286657781086,52.9746576588634,52.9746576588634,35437.6793161947,0.0,1.0
2021-04-13,57.7825,58.18,57.74,57.9801,11032,53.2256678173061,53.5918202502638,53.186519443971,53.4076847248594,11976.4874005533,0.0,1.0
2021-04-14,57.91,57.95,57.7041,57.79,6772,53.3431129373114,53.3799584651562,53.1534505827303,53.232576353777,7351.77417300097,0.0,1.0
2021-04-15,58.2943,58.2943,58.03,58.13,9065,53.6971063460803,53.6971063460803,53.4536495208458,53.5457633404578,9841.08577646986,0.0,1.0
2021-04-16,58.72,58.83,58.42,58.53,11617,54.0892348761686,54.1905600777418,53.8128934173326,53.9142186189058,12611.5712592664,0.0,1.0
2021-04-19,58.68,59.08,58.572,59.08,22523,54.0523893483238,54.4208446267718,53.9529064231428,54.4208446267718,24451.2713671738,0.0,1.0
2021-04-20,58.9501,59.03,58.46,58.46,31063,54.3011887750958,54.3747877169658,53.8497389451774,53.8497389451774,33722.4100909524,0.0,1.0
2021-04-21,59.2019,59.5,58.93,58.93,21868,54.5331313728788,54.8077226691422,54.2826738973538,54.2826738973538,23740.1945681018,0.0,1.0
2021-04-22,58.74,59.17,58.7,59.17,13821,54.107657640091,54.5037470644226,54.0708121122462,54.5037470644226,15004.2632671362,0.0,1.0
2021-04-23,58.74,58.94,58.4,58.94,163271,54.107657640091,54.291885279315,53.7944706534102,54.291885279315,177249.190933261,0.0,1.0
2021-04-26,58.14,58.312,58.0805,58.29,12222,53.554974722419,53.7134104921516,53.5001669997498,53.693145451837,13268.3673866536,0.0,1.0
2021-04-27,58.14,58.26,58.01,58.01,18818,53.554974722419,53.6655113059534,53.4352267569234,53.4352267569234,20429.0735953237,0.0,1.0
2021-04-28,58.19,58.38,58.14,58.33,94983,53.601031632225,53.7760478894878,53.554974722419,53.7299909796818,103114.820772911,0.0,1.0
2021-04-29,58.5579,58.595,58.36,58.48,95909,53.9399183745775,53.9740926016536,53.7576251255654,53.8681617090998,104120.098812515,0.0,1.0
2021-04-30,58.0947,58.49,58.07,58.42,75491,53.5132471621347,53.877373091061,53.4904950486906,53.8128934173326,81954.0437232748,0.0,1.0
2021-05-03,58.815,59.0994,58.3895,58.3895,18978,54.1767430048,54.4387147077765,53.7847987023509,53.7847987023509,20602.7717447154,0.0,1.0
2021-05-04,58.58,58.92,58.42,58.66,42278,53.9602755287118,54.2734625153926,53.8128934173326,54.0339665844014,45897.5647498723,0.0,1.0
2021-05-05,58.79,58.8414,58.365,58.6,11561,54.153714549897,54.2010610531776,53.762230816546,53.9786982926342,12550.7769069794,0.0,1.0
2021-05-06,59.71,59.71,58.93,58.94,32151,55.0011616903274,55.0011616903274,54.2826738973538,54.291885279315,34903.5575068155,0.0,1.0
2021-05-07,60.11,60.14,59.62,59.68,10654,55.3696169687754,55.397251114659,54.9182592526766,54.9735275444438,11566.1255226155,0.0,1.0
2021-05-10,60.68,61.03,60.27,60.27,26706,55.8946657405639,56.2170641092059,55.5169990801547,55.5169990801547,28992.3923603314,0.0,1.0
2021-05-11,60.18,60.49,59.835,60.32,9694,55.4340966425039,55.7196494833011,55.1163039648424,55.5630559899607,10523.9366262657,0.0,1.0
2021-05-12,58.99,60.0,58.98,60.0,17428,54.337942189121,55.2682917672022,54.3287308071598,55.2682917672022,18920.0709224839,0.0,1.0
2021-05-13,59.8027,59.995,59.0,59.04,17969,55.0865512011078,55.2636860762216,54.3471535710822,54.383999098927,19507.3877901144,0.0,1.0
2021-05-14,60.04,60.38,60.02,60.08,24351,55.305137295047,55.6183242817279,55.2867145311247,55.3419828228918,26435.7727239733,0.0,1.0
2021-05-17,60.16,60.34,59.8704,60.01,22895,55.4156738785815,55.5814787538831,55.1489122569851,55.2775031491634,24855.1195645093,0.0,1.0
2021-05-18,59.84,60.255,59.84,60.22,48928,55.120909655823,55.5031820072129,55.120909655823,55.4709421703486,53116.8940839622,0.0,1.0
2021-05-19,59.36,59.38,58.95,59.37,17905,54.6787633216854,54.6971860856078,54.3010966612762,54.6879747036466,19437.9085303577,0.0,1.0
2021-05-20,59.57,59.78,59.4023,59.4023,18307,54.8722023428706,55.0656413640558,54.7177274673813,54.7177274673813,19874.3251307042,0.0,1.0
2021-05-21,59.74,60.0749,59.67,59.72,10380,55.028795836211,55.3372850180916,54.9643161624826,55.0103730722886,11268.6674417824,0.0,1.0
2021-05-24,59.82,60.15,59.71,59.86,25299,55.1024868919006,55.4064624966203,55.0011616903274,55.1393324197454,27464.9342591187,0.0,1.0
2021-05-25,59.49,59.84,59.49,59.84,18751,54.798511287181,55.120909655823,54.798511287181,55.120909655823,20356.337495266,0.0,1.0
2021-05-26,59.47,59.55,59.26,59.45,12372,54.7800885232586,54.8537795789482,54.5866495020734,54.7616657593362,13431.2094017082,0.0,1.0
2021-05-27,59.18,59.9,59.16,59.85,13039,54.5129584463838,55.1761779475902,54.4945356824614,55.1301210377842,14155.3135619846,0.0,1.0
2021-05-28,59.39,59.65,59.39,59.45,25390,54.706397467569,54.9458933985602,54.706397467569,54.7616657593362,27563.7250815852,0.0,1.0
2021-06-01,59.67,59.715,59.5069,59.65,18922,54.9643161624826,55.005767381308,54.8140785226955,54.9458933985602,20541.9773924283,0.0,1.0
2021-06-02,59.93,59.96,59.53,59.67,14324,55.2038120934738,55.2314462393574,54.8353568150258,54.9643161624826,15550.3268242862,0.0,1.0
2021-06-03,60.22,60.23,59.77,59.94,17217,55.4709421703486,55.4801535523099,55.0564299820946,55.213023475435,18691.0064879737,0.0,1.0
2021-06-04,60.27,60.31,60.0508,60.2157,11385,55.5169990801547,55.5538446079995,55.3150855875651,55.4669812761053,12359.7089426486,0.0,1.0
2021-06-07,60.23,60.36,59.905,60.36,12240,55.4801535523099,55.5999015178055,55.1807836385708,55.5999015178055,13287.9084284601,0.0,1.0
2021-06-08,60.11,60.22,60.0,60.11,7707,55.3696169687754,55.4709421703486,55.2682917672022,55.3696169687754,8366.82273350836,0.0,1.0
2021-06-09,59.4,59.86,59.38,59.7213,43584,54.7156088495302,55.1393324197454,54.6971860856078,55.0115705519436,47315.3758942816,0.0,1.0
2021-06-10,59.5,59.8,59.47,59.56,8274,54.8077226691422,55.0840641279782,54.7800885232586,54.8629909609094,8982.36555041496,0.0,1.0
2021-06-11,59.3875,59.63,59.1699,59.63,146844,54.7040946220787,54.9274706346378,54.503654950603,54.9274706346378,159415.819057908,0.0,1.0
2021-06-14,58.905,59.37,58.6541,59.37,15641,54.2596454424508,54.6879747036466,54.0285318690443,54.6879747036466,16980.0797164661,0.0,1.0
2021-06-15,58.56,58.97,58.49,58.97,12342,53.9418527647894,54.3195194251986,53.877373091061,54.3195194251986,13398.6409986973,0.0,1.0
2021-06-16,57.965,58.52,57.93,58.52,17389,53.393775538098,53.9050072369446,53.3615357012338,53.9050072369446,18877.7319985697,0.0,1.0
2021-06-17,57.51,57.9234,57.22,57.9,24115,52.9746576588634,53.3554561891394,52.7075275819885,53.3339015553502,26179.5679536206,0.0,1.0
2021-06-18,56.71,57.27,56.6536,57.27,24639,52.2377471019673,52.7535844917945,52.1857949077061,52.7535844917945,26748.4293928782,0.0,1.0
2021-06-21,57.49,57.49,56.88,56.88,10403,52.956234894941,52.956234894941,52.3943405953077,52.3943405953077,11293.6365507574,0.0,1.0
2021-06-22,57.56,57.65,57.3,57.49,12691,53.0207145686694,53.1036170063202,52.7812186376781,52.956234894941,13777.5200870578,0.0,1.0
2021-06-23,57.09,57.56,57.09,57.56,22356,52.5877796164929,53.0207145686694,52.5877796164929,53.0207145686694,24269.9739237463,0.0,1.0
2021-06-24,56.97,57.15,56.775,57.0,6703,52.6691161192103,52.8355272285917,52.4888374173805,52.6968513041072,7250.35728975749,0.2083,1.0
2021-06-25,57.38,57.38,56.97,56.97,10795,53.0481636461346,53.0481636461346,52.6691161192103,52.6691161192103,11676.5040941268,0.0,1.0
2021-06-28,57.4601,57.5122,57.15,57.42,8603,53.1222165898093,53.1703833609136,52.8355272285917,53.0851438926638,9305.50854300816,0.0,1.0
2021-06-29,57.02,57.65,57.02,57.55,17761,52.7153414273718,53.2977803102067,52.7153414273718,53.2053296938837,19211.3375836764,0.0,1.0
2021-06-30,56.98,57.185,56.8622,57.03,7656,52.6783611808426,52.8678849443048,52.5694543548142,52.7245864890041,8281.17789204585,0.0,1.0
2021-07-01,56.9446,57.255,56.9446,57.0,282173,52.6456336626643,52.9326003757309,52.6456336626643,52.6968513041072,305214.839254474,0.0,1.0
2021-07-02,56.9721,57.14,56.875,57.01,33084,52.6710575821531,52.8262821669594,52.5812880337035,52.7060963657395,35785.5916118658,0.0,1.0
2021-07-06,56.425,56.97,56.18,56.97,23182,52.16526026025,52.6691161192103,51.9387562502587,52.6691161192103,25075.0086067668,0.0,1.0
2021-07-07,56.501,56.67,56.35,56.38,21739,52.2355227286555,52.3917642702414,52.0959222980078,52.1236574829047,23514.1753128506,0.0,1.0
2021-07-08,56.1236,56.39,56.06,56.29,21518,51.8866141026525,52.132902544537,51.8278155106711,52.040451928214,23275.128772341,0.0,1.0
2021-07-09,56.68,56.76,56.46,56.58,18879,52.4010093318737,52.474969824932,52.1976179759631,52.3085587155507,20420.6318474312,0.0,1.0
2021-07-12,56.47,56.57,56.31,56.5,17381,52.2068630375954,52.2993136539184,52.0589420514786,52.2345982224923,18800.3073330262,0.0,1.0
2021-07-13,55.83,56.375,55.82,56.23,16276,51.6151790931282,52.1190349520885,51.6059340314959,51.9849815584202,17605.0746304778,0.0,1.0
2021-07-14,55.8349,56.03,55.735,55.9664,14271,51.619709173328,51.8000803257742,51.5273510076213,51.7412817337928,15436.3492290212,0.0,1.0
2021-07-15,56.2181,56.22,55.58,55.58,20320,51.9739799350777,51.9757364967879,51.3840525523207,51.3840525523207,21979.3018242387,0.0,1.0
2021-07-16,56.2328,56.51,56.21,56.51,5596,51.9875701756772,52.2438432841246,51.9664914351556,52.2438432841246,6052.96127010039,0.0,1.0
2021-07-19,56.11,56.17,55.63,55.92,26154,51.8740408188326,51.9295111886264,51.4302778604822,51.6983846478189,28289.6978302726,0.0,1.0
2021-07-20,56.46,56.8397,56.33,56.33,11968,52.1976179759631,52.5486529661415,52.0774321747432,52.0774321747432,12945.2895783705,0.0,1.0
2021-07-21,56.22,56.69,56.21,56.69,39241,51.9757364967879,52.410254393506,51.9664914351556,52.410254393506,42445.3633309523,0.0,1.0
2021-07-22,55.78,56.02,55.6,56.02,9549,51.5689537849667,51.7908352641419,51.4025426755853,51.7908352641419,10328.7575354161,0.0,1.0
2021-07-23,56.14,56.24,55.62,55.79,30856,51.9017760037295,51.9942266200525,51.4210327988499,51.578198846599,33375.6563527908,0.0,1.0
2021-07-26,56.34,56.415,56.29,56.385,40273,52.0866772363755,52.1560151986177,52.040451928214,52.1282800137208,43561.6349590337,0.0,1.0
2021-07-27,56.44,56.53,56.19,56.25,11032,52.1791278526985,52.2623334073892,51.948001311891,52.0034716816848,11932.857171506,0.0,1.0
2021-07-28,56.3381,56.45,56.14,56.45,28671,52.0849206746653,52.1883729143308,51.9017760037295,52.1883729143308,31012.2324115526,0.0,1.0
2021-07-29,56.55,56.82,56.52,56.65,40204,52.2808235306538,52.5304401947258,52.2530883457569,52.3732741469768,43487.0005187841,0.0,1.0
2021-07-30,56.19,56.745,56.19,56.57,13056,51.948001311891,52.4611022324836,51.948001311891,52.2993136539184,14122.1340854951,0.0,1.0
2021-08-02,56.01,56.5,56.01,56.5,33968,51.7815902025096,52.2345982224923,51.7815902025096,52.2345982224923,36741.7777739045,0.0,1.0
2021-08-03,56.26,56.42,55.74,56.1,27966,52.0127167433171,52.1606377294339,51.5319735384375,51.8647957572003,30249.6631307411,0.0,1.0
2021-08-04,55.06,56.06,55.0201,56.06,21875,50.9033093474411,51.8278155106711,50.8664215515283,51.8278155106711,23661.2808762412,0.0,1.0
2021-08-05,55.06,55.25,55.03,55.2,21965,50.9033093474411,51.0789655184548,50.8755741625442,51.0327402102933,23758.6301461321,0.0,1.0
2021-08-06,55.61,55.8782,55.3896,55.65,9390,51.4117877372176,51.6597402901959,51.2080265788417,51.4487679837468,10156.7738252757,0.0,1.0
2021-08-09,56.28,56.32,56.03,56.04,16764,52.0312068665817,52.0681871131109,51.8000803257742,51.8093253874065,18132.9240049969,0.0,1.0
2021-08-10,57.01,57.05,56.45,56.45,9087,52.7060963657395,52.7430766122687,52.1883729143308,52.1883729143308,9829.03128330991,0.0,1.0
2021-08-11,57.24,57.26,56.91,57.09,9484,52.9187327832824,52.937222906547,52.6136457494165,52.7800568587979,10258.4497293839,0.0,1.0
2021-08-12,57.28,57.31,57.04,57.04,9792,52.9557130298116,52.9834482147085,52.7338315506364,52.7338315506364,10591.6005641213,0.0,1.0
2021-08-13,58.16,58.22,57.8,57.8,51860,53.769278453454,53.8247488232478,53.4364562346912,53.4364562346912,56094.8126281997,0.0,1.0
2021-08-16,58.31,58.36,58.0001,58.09,264860,53.9079543779385,53.9541796861,53.6214499179535,53.7045630220279,286488.084703143,0.0,1.0
2021-08-17,58.55,58.55,58.18,58.18,36335,54.1298358571137,54.1298358571137,53.7877685767186,53.7877685767186,39302.0635720331,0.0,1.0
2021-08-18,57.63,58.39,57.63,58.31,18712,53.2792901869421,53.9819148709969,53.2792901869421,53.9079543779385,20239.994868856,0.0,1.0
2021-08-19,57.46,57.8553,57.26,57.4,42277,53.122124139193,53.4875814255178,52.937222906547,53.0666537693992,45729.278701936,0.0,1.0
2021-08-20,57.4485,57.72,57.43,57.58,16391,53.1114923183159,53.3624957416328,53.0943889542961,53.2330648787806,17729.4653642272,0.0,1.0
2021-08-23,57.43,57.6,57.4001,57.4001,9881,53.0943889542961,53.2515550020452,53.0667462200155,53.0667462200155,10687.8681754578,0.0,1.0
2021-08-24,57.11,57.42,57.08,57.42,10514,52.7985469820625,53.0851438926638,52.7708117971656,53.0851438926638,11372.5580403566,0.0,1.0
2021-08-25,57.2297,57.34,57.02,57.02,14173,52.9092103698012,53.0111833996054,52.7153414273718,52.7153414273718,15330.3466906956,0.0,1.0
2021-08-26,56.7145,57.05,56.66,57.05,12449,52.4329047945051,52.7430766122687,52.3825192086091,52.7430766122687,13465.5673430092,0.0,1.0
2021-08-27,57.24,57.32,56.74,56.81,10623,52.9187327832824,52.9926932763408,52.4564797016675,52.5211951330935,11490.4588227799,0.0,1.0
2021-08-30,57.14,57.388,57.14,57.255,15168,52.8262821669594,53.0555596954405,52.8262821669594,52.9326003757309,16406.5969522664,0.0,1.0
2021-08-31,57.44,57.45,57.19,57.2349,13165,53.1036340159284,53.1128790775607,52.8725074751209,52.91401780185,14240.0348679184,0.0,1.0
2021-09-01,57.5,57.58,57.3,57.57,18821,53.1591043857222,53.2330648787806,52.9742031530762,53.2238198171483,20357.8956512794,0.0,1.0
2021-09-02,58.0007,58.075,57.8254,57.8307,10553,53.6220046216515,53.6906954295794,53.4599386912372,53.4648385739024,11414.7427239759,0.0,1.0
2021-09-03,57.87,57.9586,57.74,57.83,11658,53.5011716661173,53.5830829121795,53.3809858648974,53.4641914195881,12609.9754265243,0.0,1.0
2021-09-07,57.3192,57.73,57.3192,57.73,6521,52.9919536714102,53.3717408032651,52.9919536714102,53.3717408032651,7053.49543286716,0.0,1.0
2021-09-08,57.8243,57.99,57.36,57.41,193085,53.4589217344577,53.6121124057049,53.02967352287,53.0758988310315,208852.041965213,0.0,1.0
2021-09-09,57.3405,57.73,57.34,57.73,20030,53.011645652687,53.3717408032651,53.0111833996054,53.3717408032651,21665.6208434794,0.0,1.0
2021-09-10,56.9402,57.26,56.72,57.26,15329,52.6415658355461,52.937222906547,52.4379895784028,52.937222906547,16580.7439795155,0.0,1.0
2021-09-13,57.47,57.74,57.04,57.04,49549,53.1313692008253,53.3809858648974,52.7338315506364,52.7338315506364,53595.0997091144,0.0,1.0
2021-09-14,56.66,57.49,56.57,57.49,25076,52.3825192086091,53.1498593240899,52.2993136539184,53.1498593240899,27123.6699086914,0.0,1.0
2021-09-15,57.17,57.24,56.9177,56.98,9880,52.8540173518563,52.9187327832824,52.6207644468734,52.6783611808426,10686.7865169035,0.0,1.0
2021-09-16,57.0537,57.22,56.71,56.91,9593,52.7464972850727,52.9002426600178,52.4287445167705,52.6136457494165,10376.3505118072,0.0,1.0
2021-09-17,57.0304,57.19,56.87,56.87,10922,52.7249562914694,52.8725074751209,52.5766655028873,52.5766655028873,11813.8747305283,0.0,1.0
2021-09-20,56.35,56.67,56.0,56.32,30253,52.0959222980078,52.3917642702414,51.7723451408773,52.0681871131109,32723.4162445223,0.0,1.0
2021-09-21,56.25,56.6777,56.16,56.58,19331,52.0034716816848,52.3988829676982,51.9202661269941,52.3085587155507,20909.541513994,0.0,1.0
2021-09-22,56.28,56.83,56.28,56.56,40040,52.0312068665817,52.5396852563581,52.0312068665817,52.2900685922861,43309.6085158719,0.0,1.0
2021-09-23,56.48,56.77,56.24,56.24,11993,52.4170957391139,52.686234509729,52.1943602048117,52.1943602048117,12922.5900528966,0.2174,1.0
2021-09-24,56.38,56.6544,56.38,56.44,8878,52.324289266488,52.5789502273734,52.324289266488,52.3799731500635,9566.14312429047,0.0,1.0
2021-09-27,56.6002,56.88,56.564,56.8316,10206,52.5286491192102,52.7883216296175,52.4950531761196,52.7434032968666,10997.0778020397,0.0,1.0
2021-09-28,56.5,56.85,56.3,56.59,13230,52.435657033639,52.7604796878297,52.2500440883872,52.5191828590024,14255.4712248663,0.0,1.0
2021-09-29,57.2314,57.5,56.63,56.63,17356,53.1144435744249,53.3637217598981,52.5563054480527,52.5563054480527,18701.2818275722,0.0,1.0
2021-09-30,56.29,57.38,56.29,57.38,16317,52.2407634411246,53.252353992747,52.2407634411246,53.252353992747,17581.7478440018,0.0,1.0
2021-10-01,56.44,56.71,55.912,56.45,205786,52.3799731500635,52.6305506261535,51.8899549745987,52.3892537973261,221736.689454296,0.0,1.0
2021-10-04,56.36,56.78,56.17,56.42,26419,52.3057279719628,52.6955151569916,52.1293956739735,52.3614118555383,28466.7644965792,0.0,1.0
2021-10-05,56.6187,56.77,56.26,56.58,33444,52.545818316646,52.686234509729,52.2129214993369,52.5099022117398,36036.2796405464,0.0,1.0
2021-10-06,56.66,56.66,55.96,56.35,36291,52.5841473898405,52.5841473898405,51.9345020814591,52.2964473247002,39103.9536070766,0.0,1.0
2021-10-07,56.89,57.29,56.85,56.87,28443,52.7976022768801,53.1688281673837,52.7604796878297,52.7790409823549,30647.6468668838,0.0,1.0
2021-10-08,56.71,57.0922,56.7,56.87,19274,52.6305506261535,52.9852569645297,52.6212699788909,52.7790409823549,20767.9480263094,0.0,1.0
2021-10-11,56.68,57.12,56.68,57.12,6757,52.6027086843657,53.0110571639197,52.6027086843657,53.0110571639197,7280.74218189128,0.0,1.0
2021-10-12,56.77,57.03,56.61,56.7767,19240,52.686234509729,52.9275313385564,52.5377441535275,52.6924525433949,20731.3126505236,0.0,1.0
2021-10-13,56.76,56.89,56.22,56.69,19101,52.6769538624664,52.7976022768801,52.1757989102865,52.6119893316283,20581.5386142231,0.0,1.0
2021-10-14,57.6,57.675,56.94,56.94,8423,53.4565282325241,53.5261330869935,52.844005513193,52.844005513193,9075.87559539296,0.0,1.0
2021-10-15,57.31,57.89,57.29,57.74,14149,53.1873894619089,53.7256670031392,53.1688281673837,53.5864572942003,15245.703882134,0.0,1.0
2021-10-18,57.11,57.475,56.84,57.02,24755,53.0017765166571,53.3405201417417,52.7511990405671,52.9182506912938,26673.7861051826,0.0,1.0
2021-10-19,57.17,57.1898,56.72,57.12,23516,53.0574604002326,53.0758360818126,52.639831273416,53.0110571639197,25338.7499111078,0.0,1.0
2021-10-20,57.64,57.87,57.23,57.23,24463,53.4936508215744,53.707105708614,53.1131442838082,53.1131442838082,26359.1528778462,0.0,1.0
2021-10-21,57.53,57.651,57.34,57.58,16470,53.3915637016859,53.5038595335633,53.2152314036967,53.4379669379989,17746.6070350377,0.0,1.0
2021-10-22,57.91,57.94,57.57,57.57,7180,53.7442282976644,53.7720702394521,53.4286862907363,53.4286862907363,7736.52935710809,0.0,1.0
2021-10-25,57.82,58.065,57.7121,58.01,10023,53.660702472301,53.8880783302345,53.5605642883377,53.8370347702903,10799.8932794282,0.0,1.0
2021-10-26,57.61,57.89,57.61,57.88,11411,53.4658088797866,53.7256670031392,53.4658088797866,53.7163863558766,12295.4786203288,0.0,1.0
2021-10-27,57.04,57.94,57.0301,57.94,12394,52.9368119858189,53.7720702394521,52.927624145029,53.7720702394521,13354.6719849579,0.0,1.0
2021-10-28,57.6,57.65,57.08,57.08,13840,53.4565282325241,53.502931468837,52.9739345748693,52.9739345748693,14912.7529669047,0.0,1.0
2021-10-29,57.52,57.83,57.52,57.56,50132,53.3822830544233,53.6699831195636,53.3822830544233,53.4194056434737,54017.7840850339,0.0,1.0
2021-11-01,58.0,58.07,57.68,57.68,42290,53.8277541230277,53.8927186538658,53.5307734106248,53.5307734106248,45567.9424111562,0.0,1.0
2021-11-02,58.05,58.09,57.7047,58.09,18612,53.8741573593406,53.911279948391,53.5536966093634,53.911279948391,20054.6357095398,0.0,1.0
2021-11-03,59.11,59.13,57.91,57.91,16576,54.8579059691753,54.8764672637005,53.7442282976644,53.7442282976644,17860.823206605,0.0,1.0
2021-11-04,58.92,59.25,58.79,58.97,14145,54.6815736711861,54.9878350308516,54.5609252567724,54.727976907499,15241.3938379239,0.0,1.0
2021-11-05,59.3,59.47,59.145,59.46,8567,55.0342382671645,55.1920092706286,54.8903882345944,55.182728623366,9231.03718695614,0.0,1.0
2021-11-08,58.86,59.48,58.72,59.48,12653,54.6258897876105,55.2012899178911,54.4959607259342,55.2012899178911,13633.7473475611,0.0,1.0
2021-11-09,59.08,59.1154,58.8,58.91,13645,54.8300640273875,54.8629175186971,54.570205904035,54.6722930239235,14702.6383116629,0.0,1.0
2021-11-10,59.31,59.535,59.23,59.23,10840,55.0435189144271,55.2523334778354,54.9692737363264,54.9692737363264,11680.2198093387,0.0,1.0
2021-11-11,59.52,59.58,59.255,59.43,4914,55.2384125069415,55.2940963905171,54.9924753544829,55.1548866815782,5294.8893120932,0.0,1.0
2021-11-12,59.8313,60.075,59.62,59.62,8007,55.527319056226,55.7534884300153,55.3312189795674,55.3312189795674,8627.6309975438,0.0,1.0
2021-11-15,60.25,60.34,59.8541,59.89,23891,55.9158997571107,55.999425582474,55.5484789319847,55.5817964556574,25742.8165558035,0.0,1.0
2021-11-16,60.04,60.4899,60.01,60.4577,9004,55.7210061645962,56.1385424849402,55.6931642228085,56.1086588007547,9701.90951690826,0.0,1.0
2021-11-17,59.76,60.05,59.68,60.01,19806,55.4611480412437,55.7302868118588,55.386902863143,55.6931642228085,21341.1839062511,0.0,1.0
2021-11-18,59.49,59.62,59.22,59.62,23851,55.2105705651537,55.3312189795674,54.9599930890638,55.3312189795674,25699.7161137027,0.0,1.0
2021-11-19,58.92,59.49,58.91,59.36,12653,54.6815736711861,55.2105705651537,54.6722930239235,55.0899221507401,13633.7473475611,0.0,1.0
2021-11-22,59.64,59.87,58.95,58.95,14762,55.3497802740926,55.5632351611322,54.7094156129738,54.7094156129738,15906.21815733,0.0,1.0
2021-11-23,60.06,60.18,59.67,59.67,12653,55.7395674591214,55.8509352262725,55.3776222158804,55.3776222158804,13633.7473475611,0.0,1.0
2021-11-24,59.74,59.96,59.58,59.8744,8356,55.4425867467185,55.6467609864955,55.2940963905171,55.5673186459277,9003.68235487399,0.0,1.0
2021-11-26,58.98,59.3665,58.87,59.09,6939,54.7372575547616,55.0959545714607,54.6351704348731,54.8393446746501,7476.84919345029,0.0,1.0
2021-11-29,59.02,59.307,58.81,59.0411,6334,54.774380143812,55.0407347202483,54.5794865512976,54.793962309536,6824.95500667446,0.0,1.0
2021-11-30,57.3,58.4905,57.28,58.48,12180,53.1781088146463,54.2829698712578,53.1595475201211,54.2732251916321,13124.0846197182,0.0,1.0
2021-12-01,56.74,58.3,56.74,57.81,26735,52.6583925679412,54.1061735409054,52.6583925679412,53.6514218250385,28807.2579891762,0.0,1.0
2021-12-02,57.7311,58.1,57.02,57.02,13379,53.5781975181366,53.9205605956536,52.9182506912938,52.9182506912938,14416.0203716921,0.0,1.0
2021-12-03,58.0132,58.23,57.8,58.0,5423,53.8400045774143,54.0412090100673,53.6421411777759,53.8277541230277,5843.34243782691,0.0,1.0
2021-12-06,59.03,59.4028,58.6602,58.6602,12360,54.7836607910746,55.1296433210239,54.4404624553039,54.4404624553039,13318.0366091721,0.0,1.0
2021-12-07,59.08,59.49,59.0,59.15,9838,54.8300640273875,55.2105705651537,54.7558188492868,54.8950285582256,10600.5537347116,0.0,1.0
2021-12-08,58.84,59.15,58.59,59.05,15947,54.6073284930853,54.8950285582256,54.3753123115206,54.8022220855997,17183.0687545686,0.0,1.0
2021-12-09,58.82,58.965,58.6276,58.75,8466,54.5887671985601,54.7233365838677,54.4102075452279,54.523802667722,9122.20857065142,0.0,1.0
2021-12-10,59.38,59.39,59.08,59.19,19773,55.1084834452652,55.1177640925278,54.8300640273875,54.932151147276,21305.6260415179,0.0,1.0
2021-12-13,59.83,60.0326,59.22,59.28,18743,55.5261125720818,55.7141384856219,54.9599930890638,55.0156769726393,20195.7896574202,0.0,1.0
2021-12-14,59.8075,60.2,59.68,59.68,9498,55.505231115741,55.8694965207977,55.386902863143,55.386902863143,10234.1999768541,0.0,1.0
2021-12-15,60.312,60.38,59.7903,59.9,12042,55.9734397701387,56.0365481715243,55.4892684024493,55.59107710292,12975.3880944702,0.0,1.0
2021-12-16,61.05,61.19,60.39,60.39,109660,56.6583515381179,56.7882805997942,56.0458288187869,56.0458288187869,118159.862019565,0.0,1.0
2021-12-17,60.55,61.15,60.49,60.75,44856,56.1943191749884,56.7511580107438,56.1386352914128,56.3799321202402,48332.8357719277,0.0,1.0
2021-12-20,60.17,60.17,59.58,60.08,164280,55.8416545790099,55.8416545790099,55.2940963905171,55.7581287536466,177013.515708317,0.0,1.0
2021-12-21,60.18,60.419,60.04,60.3,27567,55.8509352262725,56.0727426958484,55.7210061645962,55.9623029934236,29703.7471848745,0.0,1.0
2021-12-22,60.32,60.35,59.98,60.23,18048,55.9808642879488,56.0087062297366,55.6653222810207,55.8973384625855,19446.9194759174,0.0,1.0
2021-12-23,60.3,60.4022,60.26,60.35,22365,56.1661988137827,56.2613926034804,56.1289409704568,56.2127711179401,24011.0516375031,0.2197,1.0
2021-12-27,60.86,60.86,60.21,60.21,15573,56.6878086203452,56.6878086203452,56.0823686662995,56.0823686662995,16719.1641918549,0.0,1.0
2021-12-28,61.37,61.37,60.88,60.88,63937,57.1628461227504,57.1628461227504,56.7064375420082,56.7064375420082,68642.7278581279,0.0,1.0
2021-12-29,61.6,61.73,61.38,61.38,10955,57.3770787218742,57.4981667126834,57.1721605835818,57.1721605835818,11761.2819445046,0.0,1.0
2021-12-30,61.52,61.865,61.52,61.86,24705,57.3025630352225,57.6239119339083,57.3025630352225,57.6192547034925,26523.2743440426,0.0,1.0
2021-12-31,61.91,62.05,61.4,61.4,63528,57.6658270076499,57.7962294592905,57.1907895052448,57.1907895052448,68203.6256842072,0.0,1.0
2022-01-03,62.13,62.13,61.47,61.85,362707,57.8707451459423,57.8707451459423,57.2559907310651,57.6099402426611,389402.034709762,0.0,1.0
2022-01-04,62.56,62.8509,62.35,62.35,59693,58.2712669616957,58.5422246272832,58.0756632842347,58.0756632842347,64086.3718040451,0.0,1.0
2022-01-05,62.54,63.24,62.54,62.64,37353,58.2526380400327,58.9046502982358,58.2526380400327,58.3457826483474,40102.1601527231,0.0,1.0
2022-01-06,62.65,63.095,62.51,62.52,23805,58.3550971091789,58.7695906161795,58.2246946575383,58.2340091183698,25557.0348415274,0.0,1.0
2022-01-07,63.2,63.34,62.66,62.66,46049,58.8673924549099,58.9977949065506,58.3644115700104,58.3644115700104,49438.1809459145,0.0,1.0
2022-01-10,63.11,63.395,62.8381,63.13,26718,58.7835623074267,59.0490244411237,58.5303021174189,58.8021912290896,28684.430031335,0.0,1.0
2022-01-11,63.1352,63.1367,62.48,63.13,126371,58.807034748722,58.8084319178467,58.1967512750439,58.8021912290896,135671.835747056,0.0,1.0
2022-01-12,63.03,63.24,62.85,63.15,26279,58.7090466207749,58.9046502982358,58.5413863258084,58.8208201507526,28213.119873997,0.0,1.0
2022-01-13,63.58,63.8135,63.12,63.12,83655,59.2213419665059,59.4388346269208,58.7928767682581,58.7928767682581,89811.9617587891,0.0,1.0
2022-01-14,63.9,63.91,63.307,63.5,173072,59.5194047131131,59.5287191739445,58.9670571858067,59.1468262798541,185810.00353257,0.0,1.0
2022-01-18,63.27,63.485,62.83,63.48,27089,58.9325936807302,59.1328545886069,58.5227574041454,59.1281973581912,29082.7354262607,0.0,1.0
2022-01-19,62.99,63.48,62.95,63.34,17860,58.671788777449,59.1281973581912,58.6345309341231,58.9977949065506,19174.4861276908,0.0,1.0
2022-01-20,62.13,63.22,62.13,63.04,36771,57.8707451459423,58.8860213765729,57.8707451459423,58.7183610816064,39477.3252744299,0.0,1.0
2022-01-21,61.85,62.52,61.85,62.11,61026,57.6099402426611,58.2340091183698,57.6099402426611,57.8521162242794,65517.4798672149,0.0,1.0
2022-01-24,61.98,62.06,60.69,61.73,94237,57.7310282334702,57.805543920122,56.5294627862102,57.4981667126834,101172.791109474,0.0,1.0
2022-01-25,61.21,61.56,60.45,61.36,34979,57.0138147494468,57.3398208785484,56.3059157262548,57.1535316619189,37553.4350649774,0.0,1.0
2022-01-26,60.89,61.81,60.48,61.54,25784,56.7157520028397,57.5726823993352,56.3338591087493,57.3211919568854,27681.6881476136,0.0,1.0
2022-01-27,61.37,62.2079,61.09,61.42,31817,57.1628461227504,57.9433047958195,56.9020412194691,57.2094184269077,34158.7136128072,0.0,1.0
2022-01-28,61.91,61.91,60.6617,60.98,29164,57.6658270076499,57.6658270076499,56.5031028620571,56.7995821503229,31310.4542792819,0.0,1.0
2022-01-31,61.88,61.91,61.35,61.66,62707,57.6378836251555,57.6658270076499,57.1442172010874,57.4329654868631,67322.2005380239,0.0,1.0
2022-02-01,61.99,62.03,61.35,61.75,49436,57.7403426943017,57.7776005376276,57.1442172010874,57.5167956343463,53074.4622737134,0.0,1.0
2022-02-02,62.45,62.6,61.94,61.94,81325,58.1688078925495,58.3085248050216,57.6937703901443,57.6937703901443,87310.4750467218,0.0,1.0
2022-02-03,62.14,62.617,62.14,62.15,18983,57.8800596067738,58.3243593884351,57.8800596067738,57.8893740676053,20380.1383069403,0.0,1.0
2022-02-04,61.41,61.9,61.02,61.84,16571,57.2001039660762,57.6565125468184,56.8368399936488,57.6006257818296,17790.6164401996,0.0,1.0
2022-02-07,62.04,62.248,61.43,61.78,51032,57.7869149984591,57.9806557837537,57.2187328877392,57.5447390168408,54787.926991507,0.0,1.0
2022-02-08,62.62,62.69,62.0607,62.19,35890,58.3271537266845,58.3923549525048,57.8061959323802,57.9266319109311,38531.4841614122,0.0,1.0
2022-02-09,62.7,63.06,62.649,63.0,39961,58.4016694133363,58.7369900032693,58.3541656630958,58.6811032382805,42902.1075111227,0.0,1.0
2022-02-10,62.08,62.81,61.93,62.29,53438,57.824172841785,58.5041284824825,57.6844559293129,58.0197765192459,57371.0072615644,0.0,1.0
2022-02-11,62.55,62.81,62.244,62.32,29633,58.2619525008642,58.5041284824825,57.9769299994211,58.0477199017403,31813.972420037,0.0,1.0
2022-02-14,62.13,62.86,61.49,62.86,28684,57.8707451459423,58.5507007866399,57.274619652728,58.5507007866399,30795.1265446071,0.0,1.0
2022-02-15,62.51,62.8138,62.25,62.46,67358,58.2246946575383,58.5076679775984,57.98251867592,58.1781223533809,72315.511567133,0.0,1.0
2022-02-16,62.72,62.89,62.3609,62.57,27654,58.4202983349992,58.5786441691343,58.085816046541,58.2805814225271,29689.3191139508,0.0,1.0
2022-02-17,62.68,62.905,62.235,62.5,54614,58.3830404916733,58.5926158603815,57.9685469846728,58.2153801967068,58633.5602115177,0.0,1.0
2022-02-18,62.39,62.73,62.0,62.5,19666,58.1129211275606,58.4296127958307,57.7496571551332,58.2153801967068,21113.4067294047,0.0,1.0
2022-02-22,62.08,62.34,61.73,62.339,16584,57.824172841785,58.0663488234033,57.4981667126834,58.0654173773201,17804.5732330136,0.0,1.0
2022-02-23,61.85,62.459,61.82,62.28,16683,57.6099402426611,58.1771909072978,57.5819968601666,58.0104620584144,17910.8595782903,0.0,1.0
2022-02-24,60.88,61.11,59.65,61.11,96983,56.7064375420082,56.9206701411321,55.560758859737,56.9206701411321,104120.895191592,0.0,1.0
2022-02-25,62.91,62.91,61.16,61.16,98060,58.5972730907972,58.5972730907972,56.9672424452894,56.9672424452894,105277.161796269,0.0,1.0
2022-02-28,62.29,62.42,61.7771,62.23,30508,58.0197765192459,58.140864510055,57.5420378231996,57.963889754257,32753.3719363712,0.0,1.0
2022-03-01,62.0005,62.5962,61.6,62.5962,163154,57.7501228781747,58.3049853099056,57.3770787218742,58.3049853099056,175162.044214852,0.0,1.0
2022-03-02,62.9,63.11,62.171,62.1911,44529,58.5879586299657,58.7835623074267,57.9089344353514,57.9276565016226,47806.3097861111,0.0,1.0
2022-03-03,63.62,63.96,63.2799,63.36,59764,59.2585998098318,59.5752914781019,58.9418149969534,59.0164238282135,64162.5973647991,0.0,1.0
2022-03-04,63.41,63.52,62.72,63.04,29578,59.0629961323709,59.1654552015171,58.4202983349992,58.7183610816064,31754.9244504389,0.0,1.0
2022-03-07,62.38,63.832,62.34,63.44,135412,58.1036066667291,59.456066379459,58.0663488234033,59.0909395148653,145378.248349545,0.0,1.0
2022-03-08,60.88,62.57,60.84,62.42,114521,56.7064375420082,58.2805814225271,56.6691796986823,58.140864510055,122949.682297272,0.0,1.0
2022-03-09,61.49,61.904,61.36,61.78,78837,57.274619652728,57.660238331151,57.1535316619189,57.5447390168408,84639.359621991,0.0,1.0
2022-03-10,61.26,61.45,60.65,61.03,72780,57.0603870536042,57.2373618094021,56.4922049428843,56.8461544544803,78136.5677700635,0.0,1.0
2022-03-11,60.76,61.75,60.75,61.75,17508,56.5946640120305,57.5167956343463,56.585349551199,57.5167956343463,18796.5791222626,0.0,1.0
2022-03-14,61.03,61.52,60.66,61.02,35877,56.8461544544803,57.3025630352225,56.5015194037158,56.8368399936488,38517.5273685981,0.0,1.0
2022-03-15,61.64,61.74,61.06,61.33,15939,57.4143365652001,57.5074811735149,56.8740978369747,57.1255882794245,17112.1015895444,0.0,1.0
2022-03-16,61.75,61.93,61.06,61.78,71604,57.5167956343463,57.6844559293129,56.8740978369747,57.5447390168408,76874.0148201104,0.0,1.0
2022-03-17,62.3,62.45,61.74,61.88,73317,58.0290909800774,58.1688078925495,57.5074811735149,57.6378836251555,78713.0906732309,0.0,1.0
2022-03-18,62.25,62.25,61.71,62.23,27256,57.98251867592,57.98251867592,57.4795377910204,57.963889754257,29262.0265339496,0.0,1.0
2022-03-21,62.64,63.05,62.4146,62.5,20323,58.3457826483474,58.7276755424378,58.135834701206,58.2153801967068,21818.7615662408,0.0,1.0
2022-03-22,62.98,63.08,62.5501,62.8525,26417,58.6624743166175,58.7556189249323,58.2620456454725,58.5437149410162,28361.276597716,0.0,1.0
2022-03-23,62.7,63.27,62.64,63.09,36972,58.4016694133363,58.9325936807302,58.3457826483474,58.7649333857637,39693.118763325,0.0,1.0
2022-03-24,63.2,63.2,62.755,63.06,33350,58.8673924549099,58.8673924549099,58.4528989479094,58.7369900032693,35804.5415654249,0.0,1.0
2022-03-25,63.75,63.75,63.18,63.18,65557,59.5660701618787,59.5660701618787,59.0334794169019,59.0334794169019,70161.7336621723,0.2001,1.0
2022-03-28,63.61,63.86,63.25,63.86,19778,59.4352583999546,59.668850831962,59.098885297864,59.668850831962,21167.2097315381,0.0,1.0
2022-03-29,63.8,63.87,63.2101,63.87,273252,59.6127886482802,59.6781945292423,59.0616039457156,59.6781945292423,292445.262087281,0.0,1.0
2022-03-30,63.88,63.88,63.44,63.77,255037,59.6875382265226,59.6875382265226,59.2764155461896,59.5847575564393,272950.837713736,0.0,1.0
2022-03-31,63.72,64.11,63.62,63.75,139434,59.5380390700378,59.9024432639693,59.4446020972349,59.5660701618787,149227.865391207,0.0,1.0
2022-04-01,64.47,64.5,63.68,63.99,339994,60.23881636606,60.2668474579008,59.5006642809167,59.7903188966058,363875.23032989,0.0,1.0
2022-04-04,64.23,64.49,63.53,64.49,43916,60.0145676313329,60.2575037606205,59.3605088217123,60.2575037606205,47000.6665269606,0.0,1.0
2022-04-05,64.16,64.79,64.06,64.14,155393,59.9491617503708,60.5378146790294,59.8557247775679,59.9304743558102,166307.827981237,0.0,1.0
2022-04-06,64.47,64.718,63.95,63.95,205117,60.23881636606,60.4705400586113,59.7529441074846,59.7529441074846,219524.449312564,0.0,1.0
2022-04-07,64.95,65.1181,64.3479,64.44,37381,60.6873138355141,60.8443813867959,60.1247298222675,60.2107852742191,40006.6471318953,0.0,1.0
2022-04-08,65.57,65.859,65.16,65.355,71419,61.2666230668924,61.5366559182929,60.8835314784003,61.065733575366,76435.4814347617,0.0,1.0
2022-04-11,65.59,66.229,65.56,65.76,93381,61.285310461453,61.8823727176638,61.2572793696121,61.444153315218,99940.0956588511,0.0,1.0
2022-04-12,65.63,66.1717,65.5,65.66,75743,61.3226852505741,61.8288333322477,61.2012171859303,61.350716342415,81063.1998531646,0.0,1.0
2022-04-13,66.17,66.2184,65.5859,65.73,117719,61.8272449037101,61.8724683985467,61.281479545568,61.4161222233771,125987.600484727,0.0,1.0
2022-04-14,66.44,66.8,66.26,66.26,58043,62.079524730278,62.4158978323686,61.9113381792327,61.9113381792327,62119.9491580375,0.0,1.0
2022-04-18,66.16,66.6527,65.975,66.38,60322,61.8179012064298,62.2782651714299,61.6450428067443,62.0234625465962,64559.0264650541,0.0,1.0
2022-04-19,67.11,67.17,66.11,66.11,164582,62.7055524480578,62.7616146317395,61.7711827200283,61.7711827200283,176142.264740419,0.0,1.0
2022-04-20,67.92,68.08,67.3,67.3,532723,63.4623919277616,63.6118910842463,62.8830826963833,62.8830826963833,570141.54463617,0.0,1.0
2022-04-21,67.71,68.5365,67.61,68.24,234191,63.2661742848754,64.0384308650918,63.1727373120725,63.7613902407311,250640.611499577,0.0,1.0
2022-04-22,66.28,67.7,66.245,67.7,133221,61.9300255737933,63.2568305875951,61.8973226333123,63.2568305875951,142578.463325171,0.0,1.0
2022-04-25,66.29,66.455,64.97,66.04,233075,61.9393692710736,62.0935402761984,60.7060012300747,61.7057768390662,249446.223489647,0.0,1.0
2022-04-26,65.18,66.51,65.16,66.35,133417,60.9022188729609,62.1449306112401,60.8835314784003,61.9954314547553,142788.230395016,0.0,1.0
2022-04-27,65.69,66.35,65.06,65.42,378076,61.3787474342559,61.9954314547553,60.7900945055973,61.1264676076879,404632.115808524,0.0,1.0
2022-04-28,66.49,66.5,65.53,66.0,206555,62.1262432166795,62.1355869139598,61.2292482777712,61.668402049945,221063.454651524,0.0,1.0
2022-04-29,64.76,66.4099,64.68,66.33,287468,60.5097835871885,62.0514002014643,60.4350340089461,61.9767440601948,307659.79609191,0.0,1.0
2022-05-02,64.45,65.13,63.4372,65.03,433976,60.2201289714994,60.8555003865594,59.2737993109511,60.7620634137565,464458.540320253,0.0,1.0
2022-05-03,64.59,65.1977,64.25,64.54,245945,60.3509407334235,60.918757217147,60.0332550258935,60.304222247022,263220.214249324,0.0,1.0
2022-05-04,65.81,65.81,64.35,64.56,434331,61.4908718016194,61.4908718016194,60.1266919986964,60.3229096415826,464838.475574309,0.0,1.0
2022-05-05,64.51,65.47,64.17,65.47,210020,60.2761911551811,61.1731860940894,59.9585054476511,61.1731860940894,224771.83677913,0.0,1.0
2022-05-06,65.02,65.22,64.22,64.22,234506,60.7527197164762,60.9395936620821,60.0052239340526,60.0052239340526,250977.737147541,0.0,1.0
2022-05-09,64.74,65.23,64.365,64.7,132224,60.4910961926279,60.9489373593624,60.1407075446169,60.4537214035067,141511.433893361,0.0,1.0
2022-05-10,64.51,65.3977,64.07,65.3,424584,60.2761911551811,61.1056311627529,59.8650684748482,61.0143432403244,454406.844810161,0.0,1.0
2022-05-11,64.37,65.5,64.2249,64.57,233960,60.145379393257,61.2012171859303,60.0098023457199,60.3322533388629,250393.386024403,0.0,1.0
2022-05-12,64.36,64.6,63.72,64.35,390905,60.1360356959767,60.3602844307038,59.5380390700378,60.1266919986964,418362.226721959,0.0,1.0
2022-05-13,65.35,65.38,64.59,64.83,283291,61.0610617267259,61.0890928185668,60.3509407334235,60.5751894681506,303189.40297589,0.0,1.0
2022-05-16,65.67,65.93,65.2001,65.28,174005,61.3600600396953,61.602996168983,60.9209997044943,60.9956558457638,186227.137695231,0.0,1.0
2022-05-17,66.14,66.14,65.0706,65.96,166812,61.7992138118692,61.7992138118692,60.7999988247145,61.6310272608239,178528.900279974,0.0,1.0
2022-05-18,62.35,65.67,62.145,65.67,210499,58.2579525426375,61.3600600396953,58.0664067483914,61.3600600396953,225284.481812066,0.0,1.0
2022-05-19,61.68,62.17,60.81,62.01,134962,57.6319248248577,58.0897659915922,56.8190231614721,57.9402668351075,144441.751430268,0.0,1.0
2022-05-20,61.88,62.11,60.72,62.11,88745,57.8187987704636,58.0337038079104,56.7349298859494,58.0337038079104,94978.4623129411,0.0,1.0
2022-05-23,62.89,63.13,62.27,62.41,91174,58.7625121957734,58.9867609305005,58.1832029643951,58.3140147263192,97578.0756427977,0.0,1.0
2022-05-24,63.56,63.6,62.43,62.67,163316,59.3885399135531,59.4259147026743,58.3327021208798,58.5569508556069,174787.340707649,0.0,1.0
2022-05-25,64.04,64.18,63.46,63.55,178982,59.8370373830073,59.9678491449314,59.2951029407502,59.3791962162728,191553.722933064,0.0,1.0
2022-05-26,64.62,65.0,64.41,64.41,178672,60.3789718252644,60.7340323219156,60.1827541823782,60.1827541823782,191221.948485862,0.0,1.0
2022-05-27,65.2,65.2,64.5,64.64,177847,60.9209062675215,60.9209062675215,60.2668474579008,60.397659219825,190339.000360241,0.0,1.0
2022-05-31,64.85,65.25,64.41,64.98,584845,60.5938768627111,60.9676247539229,60.1827541823782,60.715344927355,625924.601852634,0.0,1.0
2022-06-01,64.07,65.15,63.42,65.15,1248461,59.8650684748482,60.87418778112,59.257728151629,60.87418778112,1336153.0907395,0.0,1.0
2022-06-02,64.47,64.47,62.97,64.13,531117,60.23881636606,60.23881636606,58.8372617740157,59.9211306585299,568422.738951628,0.0,1.0
2022-06-03,63.92,64.36,63.75,64.21,69749,59.7249130156437,60.1360356959767,59.5660701618787,59.9958802367723,74648.1803804758,0.0,1.0
2022-06-06,64.04,64.48,63.8101,64.34,198086,59.8370373830073,60.2481600633403,59.6222257825333,60.1173483014161,211999.590801975,0.0,1.0
2022-06-07,64.55,64.6074,63.43,63.43,161915,60.3135659443023,60.3671987666912,59.2670718489093,59.2670718489093,173287.934254322,0.0,1.0
2022-06-08,63.83,64.415,63.75,64.32,123453,59.6408197401211,60.1874260310183,59.5660701618787,60.0986609068555,132124.357517826,0.0,1.0
2022-06-09,62.64,63.88,62.64,63.74,49112,58.528919763766,59.6875382265226,58.528919763766,59.5567264645984,52561.6343581403,0.0,1.0
2022-06-10,62.15,62.57,61.66,62.03,154016,58.0710785970316,58.463513882804,57.6132374302971,57.958954229668,164834.107291565,0.0,1.0
2022-06-13,60.56,61.45,60.36,61.18,195292,56.5854307294647,57.417019787411,56.3985567838588,57.164739960843,209009.33981654,0.0,1.0
2022-06-14,60.38,61.03,59.87,60.67,213871,56.4172441784194,57.0245845016386,55.9407156171244,56.688211399548,228893.33160551,0.0,1.0
2022-06-15,60.59,61.2691,60.03,60.75,120384,56.6134618213056,57.2479923036104,56.0902147736091,56.7629609777903,128839.790490519,0.0,1.0
2022-06-16,59.47,59.97,59.153,59.84,124095,55.5669677259126,56.0341525899273,55.2707725221273,55.9126845252835,132811.451695582,0.0,1.0
2022-06-17,59.31,59.99,59.0,59.71,155274,55.4174685694279,56.0528399844879,55.1278139537388,55.7912164606397,166180.469403117,0.0,1.0
2022-06-21,60.63,60.8565,59.8717,59.93,76737,56.6508366104268,56.8624713538255,55.942304045662,55.9967778008062,82127.018564518,0.0,1.0
2022-06-22,60.24,60.53,59.89,60.2,120154,56.2864324164953,56.5573996376238,55.959403011685,56.2490576273741,128593.635255497,0.0,1.0
2022-06-23,60.65,60.92,60.15,60.46,144113,56.6695240049874,56.9218038315553,56.2023391409726,56.4919937566618,154235.519063664,0.0,1.0
2022-06-24,61.91,61.96,60.63,60.75,67132,57.9789497418479,58.025774931431,56.7802248885194,56.8926053435189,71683.6392950421,0.1414,1.0
2022-06-27,62.34,62.44,61.89,61.98,93449,58.3816463722629,58.4752967514292,57.9602196660146,58.0445050072643,99784.9670571768,0.0,1.0
2022-06-28,61.71,63.12,61.5889,62.66,99672,57.7916489835153,59.1121193297599,57.6782383743449,58.681327585595,106429.894771725,0.0,1.0
2022-06-29,61.99,62.3271,61.7844,61.84,160603,58.0538700451809,58.3695654733504,57.861324865615,57.9133944764315,171492.097981613,0.0,1.0
2022-06-30,61.37,61.805,61.13,61.64,408837,57.4732376943499,57.8806168437233,57.2484767843508,57.7260937180989,436556.694846976,0.0,1.0
2022-07-01,62.25,62.31,61.09,61.44,1056300,58.2973610310132,58.353551258513,57.2110166326843,57.5387929597663,1127918.55132207,0.0,1.0
2022-07-05,61.49,61.72,60.55,61.72,663939,57.5856181493495,57.8010140214319,56.7053045851864,57.8010140214319,708954.95128867,0.0,1.0
2022-07-06,61.49,61.9095,61.07,61.6,228965,57.5856181493495,57.978481489952,57.1922865568511,57.6886335664324,244489.132920058,0.0,1.0
2022-07-07,62.07,62.14,61.6593,61.69,127234,58.1287903485139,58.1943456139303,57.744168241278,57.772918907682,135860.635197304,0.0,1.0
2022-07-08,61.91,62.48,61.82,62.09,280841,57.9789497418479,58.5127569030957,57.8946644005982,58.1475204243472,299882.395031564,0.0,1.0
2022-07-11,61.68,62.0099,61.63,61.64,40408,57.7635538697654,58.072506470635,57.7167286801823,57.7260937180989,43147.7163891149,0.0,1.0
2022-07-12,61.88,62.5,61.66,61.75,62050,57.950854628098,58.531486978929,57.7448237939321,57.8291091351818,66257.0729049837,0.0,1.0
2022-07-13,61.86,62.32,61.35,61.55,119754,57.9321245522647,58.3629162964296,57.4545076185167,57.6418083768492,127873.481203278,0.0,1.0
2022-07-14,61.58,61.66,60.8,61.01,70123,57.6699034905991,57.7448237939321,56.9394305331021,57.1360963293513,74877.4330913163,0.0,1.0
2022-07-15,62.07,62.1,61.7161,62.03,98039,58.1287903485139,58.1568854622638,57.7973616566444,58.0913301968474,104686.175189874,0.0,1.0
2022-07-18,61.57,62.4516,61.49,62.38,73325,57.6605384526825,58.4861601954125,57.5856181493495,58.4191065239294,78296.5329695073,0.0,1.0
2022-07-19,62.41,62.49,62.05,62.05,56479,58.4472016376793,58.5221219410123,58.1100602726807,58.1100602726807,60308.3516615725,0.0,1.0
2022-07-20,62.2,62.47,61.87,62.44,82164,58.2505358414301,58.5033918651791,57.9414895901813,58.4752967514292,87734.8289792922,0.0,1.0
2022-07-21,62.08,62.1547,61.77,61.95,35809,58.1381553864305,58.2081122196678,57.8478392110151,58.0164098935144,38236.8980443926,0.0,1.0
2022-07-22,62.21,62.5,61.91,62.19,90665,58.2599008793467,58.531486978929,57.9789497418479,58.2411708035135,96812.2081374754,0.0,1.0
2022-07-25,62.84,62.96,62.37,62.37,106485,58.8498982680943,58.9622787230939,58.4097414860128,58.4097414860128,113704.825274572,0.0,1.0
2022-07-26,63.11,63.16,62.6392,62.67,57985,59.1027542918433,59.1495794814264,58.6618483067284,58.6906926235116,61916.4604737386,0.0,1.0
2022-07-27,63.25,63.32,62.2,63.13,112387,59.2338648226761,59.2994200880925,58.2505358414301,59.1214843676766,120006.988760232,0.0,1.0
2022-07-28,63.9,64.0,62.975,63.37,66631,59.842592287257,59.9362426664232,58.9763262799688,59.3462452776756,71148.6708256562,0.0,1.0
2022-07-29,63.81,63.895,63.51,63.81,83365,59.7583069460073,59.8379097682987,59.4773558085084,59.7583069460073,89017.2583839479,0.0,1.0
2022-08-01,64.32,64.43,63.69,63.69,211273,60.2359238797554,60.3389392968383,59.6459264910078,59.6459264910078,225597.591681783,0.0,1.0
2022-08-02,63.57,64.34,63.5,64.34,125329,59.5335460360082,60.2546539555886,59.4679907705918,60.2546539555886,133826.473652034,0.0,1.0
2022-08-03,63.91,64.05,63.3,63.75,86405,59.8519573251736,59.9830678560064,59.2806900122592,59.7021167185075,92263.3744456908,0.0,1.0
2022-08-04,63.68,64.2,63.62,63.87,173361,59.6365614530911,60.1235434247558,59.5803712255914,59.8144971735071,185115.107427573,0.0,1.0
2022-08-05,64.05,64.09,63.25,63.3,73425,59.9830678560064,60.0205280076729,59.2338648226761,59.2806900122592,78403.3131031173,0.0,1.0
2022-08-08,63.98,64.35,63.85,64.14,74899,59.91751259059,60.2640189935052,59.7957670976738,60.067353197256,79977.2522725282,0.0,1.0
2022-08-09,63.96,64.284,63.79,63.99,161322,59.8987825147567,60.2022097432555,59.739576870174,59.9268776285066,172259.847142269,0.0,1.0
2022-08-10,64.08,64.53,63.89,64.53,68871,60.0111629697563,60.4325896760046,59.8332272493403,60.4325896760046,73540.5458185194,0.0,1.0
2022-08-11,64.32,64.99,64.22,64.46,98321,60.2359238797554,60.8633814201695,60.1422735005891,60.3670344105882,104987.295166654,0.0,1.0
2022-08-12,64.93,64.93,64.3973,64.62,65220,60.8071911926697,60.8071911926697,60.3083156228509,60.5168750172542,69642.0031404196,0.0,1.0
2022-08-15,65.35,65.48,64.52,64.7,237558,61.2005227851681,61.3222682780843,60.4232246380879,60.5917953205873,253664.749801162,0.0,1.0
2022-08-16,65.93,66.0172,65.38,65.39,42859,61.7436949843326,61.8253581149656,61.228617898918,61.2379829368346,45764.8974638952,0.0,1.0
2022-08-17,65.34,65.815,65.23,65.58,93368,61.1911577472515,61.6359970482913,61.0881423301686,61.4159186572506,99698.4751489527,0.0,1.0
2022-08-18,65.54,65.61,65.06,65.46,36071,61.3784585055841,61.4440137710005,60.9289366855859,61.303538202251,38516.6619944507,0.0,1.0
2022-08-19,65.48,65.6399,65.25,65.39,52053,61.3222682780843,61.4720152343712,61.1068724060018,61.2379829368346,55582.2629479954,0.0,1.0
2022-08-22,64.69,65.15,64.51,65.15,148074,60.5824302826706,61.0132220268355,60.4138596001713,61.0132220268355,158113.615041621,0.0,1.0
2022-08-23,64.58,64.68,64.43,64.66,78694,60.4794148655877,60.573065244754,60.3389392968383,60.5543351689207,84029.5583430264,0.0,1.0
2022-08-24,64.74,64.83,64.48,64.54,32066,60.6292554722538,60.7135408135034,60.3857644864214,60.4419547139212,34240.1176433716,0.0,1.0
2022-08-25,65.08,65.1,64.645,64.755,58077,60.9476667614191,60.9663968372524,60.5402876120458,60.6433030291287,62014.6981966598,0.0,1.0
2022-08-26,63.74,65.2,63.7,65.2,101980,59.6927516805909,61.0600472164187,59.6552915289244,61.0600472164187,108894.380255443,0.0,1.0
2022-08-29,63.84,64.21,63.13,63.39,63133,59.7864020597572,60.1329084626724,59.1214843676766,59.3649753535089,67413.5017519796,0.0,1.0
2022-08-30,63.02,63.95,62.935,63.95,81602,59.0184689505936,59.8894174768401,58.9388661283023,59.8894174768401,87134.7246284043,0.0,1.0
2022-08-31,62.92,63.38,62.91,63.11,68845,58.9248185714274,59.3556103155923,58.9154535335107,59.1027542918433,73512.7829837808,0.0,1.0
2022-09-01,62.88,62.9,62.17,62.71,266828,58.8873584197608,58.9060884955941,58.2224407276802,58.7281527751782,284919.294908799,0.0,1.0
2022-09-02,62.48,63.657,62.29,63.37,115560,58.5127569030957,59.6150218658829,58.3348211826798,59.3462452776756,123395.122399676,0.0,1.0
2022-09-06,61.84,62.71,61.77,62.65,56629,57.9133944764315,58.7281527751782,57.8478392110151,58.6719625476784,60468.5218619874,0.0,1.0
2022-09-07,63.05,63.105,61.84,61.91,31768,59.0465640643435,59.098071772885,57.9133944764315,57.9789497418479,33921.9128452139,0.0,1.0
2022-09-08,62.86,62.97,62.13,62.75,59144,58.8686283439276,58.9716437610105,58.1849805760137,58.7656129268447,63154.0422222781,0.0,1.0
2022-09-09,63.51,63.815,62.98,63.21,37842,59.4773558085084,59.7629894649656,58.9810087989271,59.1964046710096,40407.7381606832,0.0,1.0
2022-09-12,63.64,63.85,63.5496,63.74,137940,59.5991013014246,59.7957670976738,59.5144413586583,59.6927516805909,147292.516301587,0.0,1.0
2022-09-13,61.55,63.0413,61.46,62.84,82161,57.6418083768492,59.0384164813561,57.5575230355996,58.8498982680943,87731.6255752839,0.0,1.0
2022-09-14,61.22,61.77,60.87,61.77,124352,57.3327621256005,57.8478392110151,57.0049857985185,57.8478392110151,132783.231746665,0.0,1.0
2022-09-15,60.76,61.22,60.61,61.14,68044,56.9019703814356,57.3327621256005,56.7614948126861,57.2578418222675,72657.474113565,0.0,1.0
2022-09-16,60.56,60.6557,60.225,60.31,79191,56.714669623103,56.8042930359651,56.4009408528959,56.4805436751873,84560.2556070679,0.0,1.0
2022-09-19,61.07,61.12,60.25,60.25,61928,57.1922865568511,57.2391117464342,56.4243534476875,56.4243534476875,66126.8011419795,0.0,1.0
2022-09-20,60.64,60.79,60.23,60.76,79233,56.789589926436,56.9300654951855,56.4056233718543,56.9019703814356,84605.1032631841,0.0,1.0
2022-09-21,60.24,61.3567,60.22,60.94,56897,56.4149884097709,57.4607821939208,56.3962583339376,57.0705410639349,60754.6926200622,0.0,1.0
2022-09-22,60.01,60.3,59.9,60.24,209654,56.1995925376884,56.4711786372707,56.0965771206055,56.4149884097709,223868.821318638,0.0,1.0
2022-09-23,58.55,59.18,57.93,59.18,190024,55.0800959051346,55.672759618546,54.4968395522536,55.672759618546,201995.022288312,0.2646,1.0
2022-09-26,58.08,58.82,57.89,58.38,175027,54.6379499602087,55.3340946394538,54.4592101101323,54.9201707761189,186053.249937146,0.0,1.0
2022-09-27,57.49,58.79,57.3699,58.51,268254,54.0829156889187,55.3058725578628,53.9699332889493,55.0424664630133,285153.310681433,0.0,1.0
2022-09-28,58.51,58.72,57.4857,57.8,117175,55.0424664630133,55.2400210341504,54.0788705238907,54.3745438653592,124556.723027791,0.0,1.0
2022-09-29,57.43,58.16,57.12,58.16,47140,54.0264715257367,54.7132088444514,53.7348433492962,54.7132088444514,50109.698515298,0.0,1.0
2022-09-30,56.87,57.71,56.78,57.59,58667,53.4996593360377,54.2898776205862,53.4149930912646,54.1769892942221,62362.8698090155,0.0,1.0
2022-10-03,57.9,58.02,57.06,57.23,169762,54.4686174706626,54.5815057970267,53.6783991861141,53.8383243151299,180456.568505601,0.0,1.0
2022-10-04,59.17,59.18,58.45,58.45,84923,55.6633522580157,55.672759618546,54.9860222998313,54.9860222998313,90272.930144562,0.0,1.0
2022-10-05,58.96,59.1919,58.34,58.86,116033,55.4657976868785,55.6839543775771,54.8825413339975,55.3717240815752,123342.779970844,0.0,1.0
2022-10-06,57.95,58.95,57.8,58.95,88628,54.5156542733143,55.4563903263482,54.3745438653592,55.4563903263482,94211.3355963903,0.0,1.0
2022-10-07,57.12,57.61,56.86,57.6,66867,53.7348433492962,54.1958040152828,53.4902519755074,54.1863966547524,71079.4486767593,0.0,1.0
2022-10-10,57.78,57.96,57.23,57.23,105846,54.3557291442986,54.5250616338447,53.8383243151299,53.8383243151299,112514.025223806,0.0,1.0
2022-10-11,58.2,58.73,57.64,57.7,74961,54.7508382865728,55.2494283946807,54.2240260968738,54.2804702600558,79683.3498176762,0.0,1.0
2022-10-12,58.19,58.69,58.15,58.45,93445,54.7414309260424,55.2117989525594,54.7038014839211,54.9860222998313,99331.7941824784,0.0,1.0
2022-10-13,59.68,59.91,57.3764,57.46,104527,56.1431276450629,56.3594969372607,53.9760480732941,54.0546936073277,111111.931623007,0.0,1.0
2022-10-14,58.19,59.88,58.11,59.88,107612,54.7414309260424,56.3312748556697,54.6661720417997,56.3312748556697,114391.27867264,0.0,1.0
2022-10-17,59.02,59.16,58.835,58.88,98256,55.5222418500606,55.6539448974853,55.3482056802493,55.3905388026358,104445.874784029,0.0,1.0
2022-10-18,59.61,60.0,59.27,59.75,76897,56.0772761213506,56.4441631820338,55.7574258633191,56.2089791687753,81741.312828402,0.0,1.0
2022-10-19,59.4,59.819,58.955,59.49,65573,55.8797215502135,56.2738899564347,55.4610940066134,55.9643877949865,69703.9300115324,0.0,1.0
2022-10-20,58.79,59.628,58.7399,59.57,45230,55.3058725578628,56.0942093703052,55.2587416816058,56.0396466792292,48079.3734375675,0.0,1.0
2022-10-21,59.81,59.95,58.61,58.73,65293,56.2654233319574,56.3971263793821,55.1365400683167,55.2494283946807,69406.2907331216,0.0,1.0
2022-10-24,60.5,60.64,60.01,60.01,54349,56.9145312085507,57.0462342559755,56.4535705425641,56.4535705425641,57772.8469369524,0.0,1.0
2022-10-25,61.41,61.495,60.55,60.55,44841,57.7706010168116,57.8505635813195,56.9615680112024,56.9615680112024,47665.8674400611,0.0,1.0
2022-10-26,61.94,62.4,61.74,61.74,40857,58.2691911249196,58.7019297093151,58.0810439143128,58.0810439143128,43430.885707245,0.0,1.0
2022-10-27,62.35,62.8036,62.21,62.22,33180,58.6548929066635,59.0816107803196,58.5231898592387,58.532597219769,35270.2544916756,0.0,1.0
2022-10-28,63.41,63.43,62.5,62.5,33099,59.6520731228794,59.6708878439401,58.7960033146185,58.7960033146185,35184.1517004211,0.0,1.0
2022-10-31,63.31,63.77,63.2,63.23,58912,59.557999517576,59.9907381019716,59.4545185517423,59.4827406333333,62623.3041776249,0.0,1.0
2022-11-01,63.1,63.482,62.8933,63.46,91066,59.3604449464389,59.7198061186978,59.1659948042768,59.6991099255311,96802.9233134096,0.0,1.0
2022-11-02,62.57,63.81,62.56,63.05,170266,58.8618548383309,60.0283675440929,58.8524474778006,59.3134081437872,180992.31920674,0.0,1.0
2022-11-03,62.34,62.6,61.66,62.14,189716,58.6454855461331,58.8900769199219,58.0057850300701,58.4573383355263,201667.61908206,0.0,1.0
2022-11-04,63.02,63.3773,62.14,63.03,29378,59.2851860621962,59.6213110539452,58.4573383355263,59.2945934227265,31228.7382898266,0.0,1.0
2022-11-07,63.56,63.64,63.07,63.21,101214,59.7931835308345,59.8684424150772,59.3322228648479,59.4639259122726,107590.221160954,0.0,1.0
2022-11-08,63.76,64.175,63.1237,63.49,153983,59.9813307414412,60.3717362034503,59.3827403908958,59.7273320071221,163683.532169732,0.0,1.0
2022-11-09,62.5,63.76,62.47,63.56,65839,58.7960033146185,59.9813307414412,58.7677812330275,59.7931835308345,69986.6873260227,0.0,1.0
2022-11-10,63.4,63.895,62.62,63.83,35557,59.642665762349,60.1083301086008,58.9088916409826,60.0471822651536,37796.9993658985,0.0,1.0
2022-11-11,62.95,63.65,62.19,63.65,86759,59.2193345384838,59.8778497756075,58.504375138178,59.8778497756075,92224.5934129984,0.0,1.0
2022-11-14,62.85,63.84,62.84,62.96,197907,59.1252609331804,60.056589625684,59.1158535726501,59.2287418990141,210374.630972997,0.0,1.0
2022-11-15,62.99,63.47,62.51,63.47,89801,59.2569639806051,59.7085172860614,58.8054106751489,59.7085172860614,95458.2315734468,0.0,1.0
2022-11-16,63.5,63.77,62.96,62.96,128780,59.7367393676524,59.9907381019716,59.2287418990141,59.2287418990141,136892.808120494,0.0,1.0
2022-11-17,63.45,63.45,62.98,62.98,29635,59.6897025650007,59.6897025650007,59.2475566200748,59.2475566200748,31501.9286275108,0.0,1.0
2022-11-18,63.91,64.3,63.46,63.96,44114,60.1224411493963,60.4893282100795,59.6991099255311,60.169477952048,46893.068313616,0.0,1.0
2022-11-21,64.59,64.7269,63.83,63.83,139972,60.7621416654594,60.8909284311197,60.0471822651536,60.0471822651536,148789.875277541,0.0,1.0
2022-11-22,65.43,65.45,65.015,65.06,124449,61.5523599500079,61.5711746710685,61.1619544879988,61.2042876103853,132288.966281933,0.0,1.0
2022-11-23,65.44,65.6067,65.3461,65.38,45013,61.5617673105382,61.7185880105789,61.4734321951583,61.5053231473562,47848.7029967991,0.0,1.0
2022-11-25,65.66,65.7187,65.49,65.49,10724,61.7687292422057,61.8239504485187,61.6088041131899,61.6088041131899,11399.5843631323,0.0,1.0
2022-11-28,65.22,65.555,65.07,65.36,68855,61.3548053788707,61.6699519566371,61.2136949709156,61.4865084262955,73192.6875534758,0.0,1.0
2022-11-29,65.23,65.46,65.03,65.2,29376,61.3642127394011,61.5805820315989,61.1760655287943,61.3359906578101,31226.6122949808,0.0,1.0
2022-11-30,66.13,66.19,64.85,65.21,77193,62.2108751871316,62.2673193503136,61.0067330392482,61.3453980183404,82055.9600655791,0.0,1.0
2022-12-01,65.53,66.4,65.41,66.4,139981,61.6464335553112,62.4648739214507,61.5335452289472,62.4648739214507,148799.442254348,0.0,1.0
2022-12-02,65.82,65.92,65.0007,65.1,33346,61.9192470106911,62.0133206159945,61.1485019624404,61.2419170525067,35446.7120638763,0.0,1.0
2022-12-05,64.9745,65.41,64.77,65.41,35541,61.1238546778509,61.5335452289472,60.9314741550055,61.5335452289472,37779.9914071321,0.0,1.0
2022-12-06,64.53,65.17,64.23,64.88,117915,60.7056975022774,61.307768576219,60.4234766863672,61.0349551208392,125343.341120733,0.0,1.0
2022-12-07,64.89,65.1009,64.61,64.61,69131,61.0443624813696,61.2427637149544,60.7809563865201,60.7809563865201,73486.0748421949,0.0,1.0
2022-12-08,64.91,65.18,64.67,65.04,37499,61.0631772024302,61.3171759367494,60.8374005497021,61.1854728893246,39861.3403611617,0.0,1.0
2022-12-09,64.18,64.7556,64.18,64.64,27632,60.3764398837155,60.9179275558418,60.3764398837155,60.8091784681111,29372.7447894509,0.0,1.0
2022-12-12,64.72,64.72,64.1,64.35,117636,60.8844373523538,60.8844373523538,60.3011809994728,60.5363650127312,125046.764839745,0.0,1.0
2022-12-13,64.43,65.48,64.3184,65.48,78204,60.611623896974,61.5993967526596,60.5066377534554,61.5993967526596,83130.6504601266,0.0,1.0
2022-12-14,64.59,65.01,64.1966,64.49,33066,60.7621416654594,61.1572508077336,60.3920561021959,60.668068060156,35149.0727854655,0.0,1.0
2022-12-15,63.67,64.05,63.385,64.05,39964,59.8966644966682,60.2541441968211,59.6285547215535,60.2541441968211,42481.6290085993,0.0,1.0
2022-12-16,63.52,63.58,62.82,63.18,62696,59.7555540887131,59.8119982518951,59.0970388515894,59.4357038306816,66645.6864258619,0.0,1.0
2022-12-19,63.29,64.025,62.9726,63.63,599500,59.5391847965153,60.2306257954952,59.2405951732824,59.8590350545468,637266.955025906,0.0,1.0
2022-12-20,63.37,63.5997,63.04,63.16,74998,59.614443680758,59.8305307521399,59.3040007832568,59.4168891096209,79722.6807223234,0.0,1.0
2022-12-21,63.82,64.0,63.4494,63.64,237179,60.0377749046233,60.2071073941694,59.6891381233689,59.8684424150772,252120.665764953,0.0,1.0
2022-12-22,63.56,63.58,62.77,63.58,36920,59.7931835308345,59.8119982518951,59.0500020489377,59.8119982518951,39245.8648533051,0.0,1.0
2022-12-23,63.53,63.53,62.9501,63.07,45319,60.2770040829098,60.2770040829098,59.7267973354255,59.8405579648846,47764.7506508425,0.5443,1.0
2022-12-27,63.64,63.77,63.47,63.7,50367,60.3813716328723,60.5047151010099,60.2200763283848,60.4382993873974,53085.1783144152,0.0,1.0
2022-12-28,62.82,63.8194,62.82,63.7,55600,59.6033589876971,60.5515856189022,59.6033589876971,60.4382993873974,58600.5899553573,0.0,1.0
2022-12-29,62.97,63.2137,62.88,63.05,152801,59.7456783740096,59.9768999369721,59.6602867422221,59.8215820467096,161047.279600154,0.0,1.0
2022-12-30,62.77,62.92,62.36,62.92,104323,59.5559191922595,59.6982385785721,59.1669128696719,59.6982385785721,109953.045789798,0.0,1.0
2023-01-03,62.17,62.87,61.77,62.87,721764,58.9866416470093,59.6507987831346,58.6071232835092,59.6507987831346,760715.759146377,0.0,1.0
2023-01-04,62.4,62.725,61.93,62.46,66977,59.2048647060219,59.5132233763658,58.7589306289092,59.2617924605469,70591.5775798556,0.0,1.0
2023-01-05,62.28,62.3963,61.9,62.32,46020,59.0910091969719,59.2013541611595,58.7304667516467,59.1289610333219,48503.5818299558,0.0,1.0
2023-01-06,63.9,64.01,62.81,62.81,154839,60.6280585691474,60.73242611911,59.5938710286096,59.5938710286096,163195.265253554,0.0,1.0
2023-01-09,63.49,64.295,63.49,63.94,137253,60.2390522465598,61.0028329531038,60.2390522465598,60.6660104054975,144660.193761559,0.0,1.0
2023-01-10,63.58,63.69,63.45,63.59,38061,60.3244438783473,60.4288114283099,60.2011004102098,60.3339318374348,40115.0549332888,0.0,1.0
2023-01-11,63.65,63.9,63.385,63.9,83510,60.3908595919599,60.6280585691474,60.139428676141,60.6280585691474,88016.8213520124,0.0,1.0
2023-01-12,63.56,63.89,63.46,63.89,75757,60.3054679601723,60.6185706100599,60.2105883692973,60.6185706100599,79845.4117490649,0.0,1.0
2023-01-13,63.77,63.85,63.35,63.35,125409,60.5047151010099,60.5806187737099,60.1062208193347,60.1062208193347,132177.003340133,0.0,1.0
2023-01-17,63.97,64.38,63.83,63.83,129347,60.69447428276,61.0834806053476,60.5616428555349,60.5616428555349,136327.527139489,0.0,1.0
2023-01-18,62.35,64.16,62.35,64.16,75712,59.1574249105844,60.8747455054225,59.1574249105844,60.8747455054225,79797.9832140291,0.0,1.0
2023-01-19,62.2,62.45,62.18,62.26,76732,59.0151055242718,59.2523045014594,58.9961296060968,59.0720332787969,80873.0300081742,0.0,1.0
2023-01-20,62.47,62.47,61.9412,62.31,49750,59.2712804196344,59.2712804196344,58.7695571430873,59.1194730742344,52434.880400702,0.0,1.0
2023-01-23,62.51,62.82,62.38,62.49,84487,59.3092322559844,59.6033589876971,59.1858887878469,59.2902563378094,89046.5475460123,0.0,1.0
2023-01-24,62.58,62.6999,62.05,62.45,39751,59.375647969597,59.4894085990561,58.8727861379593,59.2523045014594,41896.2599157448,0.0,1.0
2023-01-25,62.93,62.94,62.335,62.36,92856,59.7077265376596,59.7172144967471,59.1431929719531,59.1669128696719,97867.2010952278,0.0,1.0
2023-01-26,62.99,63.12,62.64,63.12,132730,59.7646542921846,59.8879977603222,59.432575724122,59.8879977603222,139893.099006737,0.0,1.0
2023-01-27,62.72,63.03,62.495,63.03,53149,59.508479396822,59.8026061285346,59.2950003173532,59.8026061285346,56017.3157470736,0.0,1.0
2023-01-30,62.52,63.01,62.485,62.59,69225,59.318720215072,59.7836302103596,59.2855123582657,59.3851359286845,72960.8963967556,0.0,1.0
2023-01-31,63.36,63.36,62.41,62.51,115147,60.1157087784222,60.1157087784222,59.2143526651094,59.3092322559844,121361.189417078,0.0,1.0
2023-02-01,63.48,63.79,62.81,63.23,114854,60.2295642874723,60.5236910191849,59.5938710286096,59.9923653102847,121052.376955623,0.0,1.0
2023-02-02,62.94,63.45,62.64,63.45,548252,59.7172144967471,60.2011004102098,59.432575724122,60.2011004102098,577839.759787852,0.0,1.0
2023-02-03,62.68,63.0628,62.31,62.96,58954,59.470527560472,59.8337266343416,59.1194730742344,59.7361904149221,62135.5967666932,0.0,1.0
2023-02-06,62.5904,62.655,62.33,62.33,134375,59.385515447048,59.4468076627533,59.1384489924094,59.1384489924094,141626.875454157,0.0,1.0
2023-02-07,62.41,62.49,61.81,62.38,189397,59.2143526651094,59.2902563378094,58.6450751198592,59.1858887878469,199618.272226166,0.0,1.0
2023-02-08,62.06,62.424,62.01,62.22,204366,58.8822740970468,59.2276358078319,58.8348343016093,59.0340814424468,215395.110913967,0.0,1.0
2023-02-09,61.65,62.44,61.61,62.33,86495,58.4932677744591,59.2428165423719,58.4553159381091,59.1384489924094,91162.9141760547,0.0,1.0
2023-02-10,62.3,62.31,61.7,61.8,60189,59.1099851151469,59.1194730742344,58.5407075698967,58.6355871607717,63437.2465615648,0.0,1.0
2023-02-13,62.69,62.69,62.2012,62.35,174978,59.4800155195595,59.4800155195595,59.0162440793623,59.1574249105844,184421.115633247,0.0,1.0
2023-02-14,62.24,62.67,62.0589,62.6,41249,59.0530573606219,59.4610396013845,58.8812304215472,59.394623887772,43475.1031487147,0.0,1.0
2023-02-15,62.39,62.4,61.9259,62.09,160662,59.1953767469344,59.2048647060219,58.7550405656834,58.9107379743093,169332.517687188,0.0,1.0
2023-02-16,62.23,62.55,62.03,62.03,73802,59.0435694015343,59.3471840923345,58.8538102197843,58.8538102197843,77784.9053936203,0.0,1.0
2023-02-17,62.74,62.78,62.2,62.2,30324,59.527455314997,59.565407151347,59.0151055242718,59.0151055242718,31960.5088094651,0.0,1.0
2023-02-21,62.5,62.79,62.47,62.79,42977,59.2997442968969,59.5748951104345,59.2712804196344,59.5748951104345,45296.3588940899,0.0,1.0
2023-02-22,62.68,62.96,62.51,62.65,63289,59.470527560472,59.7361904149221,59.3092322559844,59.4420636832095,66704.5456418096,0.0,1.0
2023-02-23,62.58,63.0464,62.26,62.75,31712,59.375647969597,59.8181663814381,59.0720332787969,59.5369432740845,33423.4156234585,0.0,1.0
2023-02-24,62.2287,62.33,61.9674,62.27,39959,59.042335966853,59.1384489924094,58.7944155958965,59.0815212378844,42115.4851443548,0.0,1.0
2023-02-27,61.96,62.5996,61.84,62.43,42466,58.7873945061718,59.3942443694085,58.6735389971217,59.2333285832844,44757.781529572,0.0,1.0
2023-02-28,61.1511,61.9,61.08,61.9,49123,58.0199134955836,58.7304667516467,57.9524541064714,58.7304667516467,51774.0428125363,0.0,1.0
2023-03-01,61.01,61.03,60.59,60.82,56503,57.8860383928589,57.9050143110339,57.4875441111838,57.7057671701964,59552.3225584093,0.0,1.0
2023-03-02,61.52,61.6,60.94,60.94,55741,58.3699243063216,58.4458279790216,57.8196226792464,57.8196226792464,58749.1993651362,0.0,1.0
2023-03-03,61.8,61.9217,61.33,61.37,61592,58.6355871607717,58.7510556228666,58.189653083659,58.227604920009,64915.9628872369,0.0,1.0
2023-03-06,61.76,61.97,61.585,61.97,136848,58.5976353244217,58.7968824652593,58.4315960403904,58.7968824652593,144233.336946236,0.0,1.0
2023-03-07,61.07,61.76,60.993,61.76,42763,57.9429661473839,58.5976353244217,57.8699088624102,58.5976353244217,45070.8098608084,0.0,1.0
2023-03-08,61.12,61.15,60.7676,61.15,21342,57.9904059428215,58.018869820084,57.6560502645778,58.018869820084,22493.7732163172,0.0,1.0
2023-03-09,60.33,61.21,60.23,61.21,153421,57.2408571749087,58.075797574609,57.1459775840336,58.075797574609,161700.739416203,0.0,1.0
2023-03-10,59.77,60.46,59.57,60.25,71256,56.7095314660085,57.3642006430462,56.5197722842584,57.1649535022087,75101.5042780386,0.0,1.0
2023-03-13,59.6,60.165,59.4,59.4,142666,56.5482361615209,57.0843058499649,56.3584769797709,56.3584769797709,150365.319542644,0.0,1.0
2023-03-14,60.41,60.6,59.94,60.24,142119,57.3167608476087,57.4970320702713,56.870826770496,57.1554655431212,149788.799350098,0.0,1.0
2023-03-15,60.05,60.07,59.2629,59.68,114054,56.9751943204586,56.9941702386336,56.2283970606812,56.624139834221,120209.20299943,0.0,1.0
2023-03-16,60.01,60.11,59.6,59.84,99301,56.9372424841086,57.0321220749836,56.5482361615209,56.775947179621,104660.021279801,0.0,1.0
2023-03-17,59.33,59.83,59.15,59.83,62611,56.2920612661583,56.7664592205335,56.1212780025833,56.7664592205335,65989.9557139367,0.0,1.0
2023-03-20,60.11,60.38,59.6,59.6,114178,57.0321220749836,57.2882969703462,56.5482361615209,56.5482361615209,120339.89496264,0.0,1.0
2023-03-21,60.53,60.59,60.22,60.44,46832,57.4306163566588,57.4875441111838,57.1364896249461,57.3452247248712,49359.4033954909,0.0,1.0
2023-03-22,59.81,60.8572,59.81,60.58,98289,56.7474833023585,57.7410623780019,56.7474833023585,57.4780561520963,103593.406225218,0.0,1.0
2023-03-23,59.37,60.25,59.12,60.06,68832,56.3300131025083,57.1649535022087,56.0928141253208,56.9846822795461,72546.6871907763,0.0,1.0
2023-03-24,60.21,60.2702,59.0,59.13,50293,57.3087909619752,57.3660902347856,56.1570946147905,56.2808305859757,52839.0405585278,0.1916,1.0
2023-03-27,60.75,60.96,60.42,60.42,68908,57.822771149975,58.0226523341971,57.5086721461973,57.5086721461973,72396.4091783555,0.0,1.0
2023-03-28,61.05,61.4,60.95,61.16,56699,58.1083156988637,58.4414510059006,58.0131341825675,58.2130153667896,59569.3388866835,0.0,1.0
2023-03-29,61.45,61.55,61.33,61.33,72637,58.4890417640488,58.584223280345,58.3748239444933,58.3748239444933,76314.1866472428,0.0,1.0
2023-03-30,61.54,61.7399,61.32,61.57,65934,58.5747051287154,58.7649729797916,58.3653057928636,58.6032595836043,69271.8529454591,0.0,1.0
2023-03-31,62.07,62.07,61.77,61.8,60832,59.0791671650856,59.0791671650856,58.7936226161968,58.8221770710857,63911.5685136373,0.0,1.0
2023-04-03,62.6,62.72,62.01,62.01,132871,59.5836292014557,59.6978470210112,59.0220582553078,59.0220582553078,139597.481917009,0.0,1.0
2023-04-04,62.14,62.5,61.94,62.5,93069,59.1457942264929,59.4884476851594,58.9554311939004,59.4884476851594,97780.5393542168,0.0,1.0
2023-04-05,62.31,62.405,62.06,62.06,97269,59.3076028041966,59.398025244678,59.0696490134559,59.0696490134559,102193.160799464,0.0,1.0
2023-04-06,62.43,62.6338,62.3,62.43,64893,59.4218206237521,59.6158005539638,59.2980846525669,59.4218206237521,68178.1532015299,0.0,1.0
2023-04-10,62.72,62.73,62.3,62.3,91157,59.6978470210112,59.7073651726408,59.2980846525669,59.2980846525669,95771.7459724757,0.0,1.0
2023-04-11,63.09,63.1958,62.76,62.76,29697,60.0500186313074,60.1507206755488,59.7359196275297,59.7359196275297,31200.3854903585,0.0,1.0
2023-04-12,62.68,63.13,62.6457,63.0132,35393,59.6597744144927,60.0880912378259,59.6271271544031,59.9769192267918,37184.7406694366,0.0,1.0
2023-04-13,62.8799,62.97,62.4,62.79,57810,59.8500422655689,59.9358008117518,59.3932661688632,59.7644740824186,60736.5823213667,0.0,1.0
2023-04-14,62.53,62.82,62.3266,62.82,55000,59.5170021400483,59.7930285373075,59.3234029359017,59.7930285373075,57784.3284496656,0.0,1.0
2023-04-17,63.03,63.04,62.54,62.54,123198,59.9929097215296,60.0024278731592,59.526520291678,59.526520291678,129434.794478944,0.0,1.0
2023-04-18,63.09,63.1,62.69,63.05,46203,60.0500186313074,60.059536782937,59.6692925661223,60.0119460247889,48541.9877701799,0.0,1.0
2023-04-19,62.77,63.11,62.73,63.11,24099,59.7454377791593,60.0690549345666,59.7073651726408,60.0690549345666,25318.9914783362,0.0,1.0
2023-04-20,62.83,62.85,62.63,62.63,55717,59.8025466889371,59.8215829921963,59.6121836563446,59.6121836563446,58537.6259678185,0.0,1.0
2023-04-21,62.82,63.05,62.7002,63.05,21496,59.7930285373075,60.0119460247889,59.6790010807846,60.0119460247889,22584.2168064365,0.0,1.0
2023-04-24,63.07,63.09,62.77,62.77,24416,60.0309823280481,60.0500186313074,59.7454377791593,59.7454377791593,25652.039335037,0.0,1.0
2023-04-25,62.79,63.152,62.72,62.88,31731,59.7644740824186,60.109031171411,59.6978470210112,59.8501374470852,33337.3550188425,0.0,1.0
2023-04-26,62.68,62.84,62.61,62.68,22776,59.6597744144927,59.8120648405667,59.5931473530853,59.6597744144927,23929.0157230833,0.0,1.0
2023-04-27,63.51,63.51,62.69,62.69,29285,60.4497809997516,60.4497809997516,59.6692925661223,59.6692925661223,30767.5283390628,0.0,1.0
2023-04-28,63.83,63.845,63.42,63.42,22702,60.7543618518996,60.7686390793441,60.364117635085,60.364117635085,23851.2695357147,0.0,1.0
2023-05-01,64.02,64.19,63.79,63.79,244599,60.9352067328625,61.0970153105662,60.7162892453811,60.7162892453811,256981.617353814,0.0,1.0
2023-05-02,63.57,63.7286,62.89,63.7,59415,60.5068899095294,60.6578477943752,59.8596555987148,60.6306258807145,62422.8340879432,0.0,1.0
2023-05-03,63.68,64.215,63.66,63.79,121977,60.6115895774553,61.1208106896402,60.592553274196,60.7162892453811,128151.982387361,0.0,1.0
2023-05-04,63.24,63.68,63.025,63.68,34826,60.1927909057517,60.6115895774553,59.9881506457148,60.6115895774553,36589.0367743282,0.0,1.0
2023-05-05,63.99,64.2,63.51,63.51,39072,60.9066522779737,61.1065334621958,60.4497809997516,60.4497809997516,41049.9869306424,0.0,1.0
2023-05-08,63.24,63.8,63.21,63.65,119420,60.1927909057517,60.7258073970108,60.1642364508629,60.5830351225664,125465.536426528,0.0,1.0
2023-05-09,63.2101,63.36,63.0301,63.15,39863,60.1643316323792,60.3070087253072,59.9930049030459,60.1071275410851,41881.0306361639,0.0,1.0
2023-05-10,63.37,63.82,62.99,63.59,243941,60.3165268769369,60.74484370027,59.9548371150111,60.5259262127886,256290.306660725,0.0,1.0
2023-05-11,63.57,63.59,63.18,63.24,106717,60.5068899095294,60.5259262127886,60.135681995974,60.1927909057517,112119.457802963,0.0,1.0
2023-05-12,63.64,63.75,63.37,63.65,93550,60.5735169709368,60.6782166388626,60.3165268769369,60.5830351225664,98285.8895721129,0.0,1.0
2023-05-15,63.55,63.67,63.3919,63.67,35569,60.4878536062701,60.6020714258256,60.3373716290058,60.6020714258256,37369.6505204755,0.0,1.0
2023-05-16,62.83,63.34,62.83,63.34,31213,59.8025466889371,60.287972422048,59.8025466889371,60.287972422048,32793.131707262,0.0,1.0
2023-05-17,63.1,63.15,62.51,63.01,65304,60.059536782937,60.1071275410851,59.4979658367891,59.9738734182704,68609.959728672,0.0,1.0
2023-05-18,63.12,63.175,62.6599,62.92,48822,60.0785730861962,60.1309229201592,59.6406429297172,59.8882100536037,51293.5724285377,0.0,1.0
2023-05-19,63.05,63.2292,62.8,63.1,32621,60.0119460247889,60.1825113019917,59.7739922340482,60.059536782937,34272.4105155734,0.0,1.0
2023-05-22,62.59,63.25,62.58,63.08,54729,59.5741110498261,60.2023090573814,59.5645928981965,60.0405004796777,57499.6093040317,0.0,1.0
2023-05-23,62.49,62.6171,62.228,62.41,46471,59.4789295335298,59.5999052407424,59.2295539608336,59.4027843204928,48823.5550433529,0.0,1.0
2023-05-24,62.2,62.46,62.07,62.37,86771,59.2029031362707,59.450375078641,59.0791671650856,59.3647117139743,91163.7084346532,0.0,1.0
2023-05-25,61.84,62.11,61.57,61.89,44416,58.8602496776042,59.1172397716041,58.6032595836043,58.9078404357523,46664.5224076426,0.0,1.0
2023-05-26,61.64,61.925,61.53,61.86,51688,58.6698866450117,58.941153966456,58.5651869770858,58.8792859808634,54304.661252842,0.0,1.0
2023-05-30,61.1,61.44,61.04,61.44,50378,58.1559064570119,58.4795236124191,58.0987975472341,58.4795236124191,52928.3436115864,0.0,1.0
2023-05-31,61.08,61.14,60.83,61.02,50623,58.1368701537526,58.1939790635304,57.898916363012,58.0797612439749,53185.7465292258,0.0,1.0
2023-06-01,61.21,61.39,61.0801,61.23,56237,58.2606061249378,58.431932854271,58.1369653352689,58.279642428197,59083.9505277062,0.0,1.0
2023-06-02,62.22,62.22,61.52,61.52,29055,59.2219394395299,59.2219394395299,58.5556688254562,58.5556688254562,30525.8847837279,0.0,1.0
2023-06-05,62.09,62.4417,61.95,62.2,123228,59.0982034683448,59.4329568611587,58.9649493455301,59.2029031362707,129466.313203553,0.0,1.0
2023-06-06,61.96,62.14,61.585,62.14,97437,58.9744674971597,59.1457942264929,58.6175368110487,59.1457942264929,102369.665657274,0.0,1.0
2023-06-07,61.85,62.1047,61.46,61.55,143289,58.8697678292338,59.1121951512404,58.4985599156784,58.584223280345,150542.88434953,0.0,1.0
2023-06-08,61.9098,61.9299,61.5454,61.85,71526,58.926686375979,58.9458178607545,58.5798449305954,58.8697678292338,75146.9432125595,0.0,1.0
2023-06-09,61.86,62.104,61.56,61.73,76955,58.8792859808634,59.1115288806263,58.5937414319747,58.7555500096783,80850.7817426184,0.0,1.0
2023-06-12,61.93,61.97,61.7026,61.87,188362,58.9459130422708,58.9839856487893,58.7294702742131,58.888804132493,197897.666826107,0.0,1.0
2023-06-13,62.41,62.467,61.91,61.91,106073,59.4027843204928,59.4570377847817,58.9268767390115,58.9268767390115,111442.855848025,0.0,1.0
2023-06-14,62.1548,62.5901,62.05,62.5,59278,59.1598810909048,59.5742062313424,59.0601308618263,59.4884476851594,62278.8985788959,0.0,1.0
2023-06-15,62.41,62.472,62.12,62.18,41646,59.4027843204928,59.4617968605965,59.1267579232337,59.1838668330114,43754.2935020868,0.0,1.0
2023-06-16,62.43,62.6519,62.34,62.38,30898,59.4218206237521,59.6330284084135,59.3361572590854,59.374229865604,32462.1850988685,0.0,1.0
2023-06-20,61.65,62.3,61.65,62.3,43306,58.6794047966413,59.2980846525669,58.6794047966413,59.2980846525669,45498.329597113,0.0,1.0
2023-06-21,61.73,62.0,61.27,61.63,73484,58.7555500096783,59.0125401036782,58.3177150347155,58.660368493382,77204.0653053677,0.0,1.0
2023-06-22,62.06,62.13,61.69,61.69,35618,59.0696490134559,59.1362760748633,58.7174774031598,58.7174774031598,37421.1311040034,0.0,1.0
2023-06-23,61.75,62.2319,61.75,62.11,46270,58.7745863129375,59.2332660399692,58.7745863129375,59.1172397716041,48612.3795884732,0.0,1.0
2023-06-26,61.8542,61.935,61.42,61.72,73028,58.8737654529182,58.9506721180856,58.4604873091599,58.7460318580487,76724.9806913123,0.0,1.0
2023-06-27,61.91,61.97,61.56,61.56,44563,59.1019155474804,59.1591940959031,58.7677906816813,58.7677906816813,46680.3030738251,0.1839,1.0
2023-06-28,61.55,61.62,61.07,61.62,54041,58.7582442569442,58.825069230104,58.3000158695627,58.825069230104,56608.6273009578,0.0,1.0
2023-06-29,61.96,62.08,61.47,61.52,54895,59.1496476711659,59.2642047680113,58.6818728590473,58.7296049827329,57503.2030437276,0.0,1.0
2023-06-30,62.65,62.7613,62.1362,62.15,59335,59.8083509780269,59.914602685351,59.3178556750339,59.3310297411711,62154.1588960665,0.0,1.0
2023-07-03,63.0699,63.15,62.61,62.61,184515,60.2092053527384,60.2856722148827,59.7701652790784,59.7701652790784,193281.783579805,0.0,1.0
2023-07-05,62.91,63.05,62.77,62.84,133233,60.0565580211919,60.1902079675115,59.9229080748723,59.9897330480321,139563.243485289,0.0,1.0
2023-07-06,62.72,62.76,62.37,62.62,64294,59.8751759511867,59.9133616501352,59.5410510853877,59.7797117038155,67348.7737770911,0.0,1.0
2023-07-07,62.61,63.17,62.59,62.73,40582,59.7701652790784,60.3047650643569,59.7510724296042,59.8847223759238,42510.1554954104,0.0,1.0
2023-07-10,62.51,63.065,62.47,62.6,38379,59.6747010317073,60.2045276046172,59.6365153327588,59.7606188543413,40202.4852830899,0.0,1.0
2023-07-11,62.91,62.919,62.6,62.6,95669,60.0565580211919,60.0651498034553,59.7606188543413,59.7606188543413,100214.480954374,0.0,1.0
2023-07-12,62.99,63.1906,62.9106,63.14,75559,60.1329294190888,60.3244306993153,60.0571308066761,60.2761257901455,79149.0029835324,0.0,1.0
2023-07-13,63.27,63.4,63.14,63.14,46139,60.400229311728,60.5243328333105,60.2761257901455,60.2761257901455,48331.1828988896,0.0,1.0
2023-07-14,63.16,63.33,62.915,63.33,48057,60.2952186396198,60.4575078601507,60.0613312335604,60.4575078601507,50340.3120260937,0.0,1.0
2023-07-17,63.27,63.5,62.98,63.09,111325,60.400229311728,60.6197970806817,60.1233829943517,60.22839366646,116614.337896766,0.0,1.0
2023-07-18,63.26,63.8439,63.1708,63.3,36574,60.3906828869909,60.9480986273911,60.3055287783359,60.4288685859394,38311.725077353,0.0,1.0
2023-07-19,63.8,63.8199,63.4,63.4,79396,60.9061898227951,60.925187208022,60.5243328333105,60.5243328333105,83168.30875052,0.0,1.0
2023-07-20,64.2721,64.31,63.8878,63.91,27250,61.3568765346343,61.393057484388,60.990007431987,61.0112004949034,28544.717787441,0.0,1.0
2023-07-21,64.22,64.47,64.2,64.46,34799,61.307139661754,61.5458002801819,61.2880468122798,61.5362538554447,36452.3902489967,0.0,1.0
2023-07-24,64.45,64.542,64.35,64.37,93670,61.5267074307076,61.6145345382891,61.4312431833365,61.4503360328107,98120.5033082423,0.0,1.0
2023-07-25,64.5118,64.55,64.32,64.44,35636,61.585704335583,61.6221716780788,61.4026039091251,61.5171610059705,37329.1582779174,0.0,1.0
2023-07-26,64.46,64.78,64.43,64.45,180764,61.5362538554447,61.8417394470324,61.5076145812334,61.5267074307076,189352.563894642,0.0,1.0
2023-07-27,64.0,64.8206,64.0,64.67,55105,61.0971183175375,61.8804979314651,61.0971183175375,61.7367287749242,57723.1806853922,0.0,1.0
2023-07-28,64.46,64.49,64.25,64.47,34337,61.5362538554447,61.5648931296561,61.3357789359653,61.5458002801819,35968.4394373344,0.0,1.0
2023-07-31,64.33,64.59,64.1871,64.59,29490,61.4121503338623,61.6603573770272,61.2757319243689,61.6603573770272,30891.1459651976,0.0,1.0
2023-08-01,64.1705,64.47,63.9912,64.3,54101,61.2598848593053,61.5458002801819,61.0887174637688,61.3835110596509,56671.4780557191,0.0,1.0
2023-08-02,64.52,64.85,63.92,63.92,89273,61.5935324038674,61.9085644201922,61.0207469196405,61.0207469196405,93514.5904968156,0.0,1.0
2023-08-03,64.53,64.8005,64.33,64.49,25587,61.6030788286046,61.8613096177435,61.4121503338623,61.5648931296561,26802.7043679726,0.0,1.0
2023-08-04,64.17,64.98,64.16,64.54,43254,61.2594075380684,62.0326679417747,61.2498611133313,61.6126252533417,45309.1091074486,0.0,1.0
2023-08-07,64.56,64.72,63.89,63.96,32448,61.6317181028159,61.7844608986097,60.9921076454292,61.058932618589,33989.6881749316,0.0,1.0
2023-08-08,63.8,64.17,63.505,64.17,41925,60.9061898227951,61.2594075380684,60.6245702930502,61.2594075380684,43916.964889485,0.0,1.0
2023-08-09,64.26,64.5689,64.19,64.25,42511,61.3453253607024,61.6402144208319,61.2785003875426,61.3357789359653,44530.8072609874,0.0,1.0
2023-08-10,64.06,64.7,63.92,64.47,46751,61.1543968659601,61.7653680491355,61.0207469196405,61.5458002801819,48972.2605974553,0.0,1.0
2023-08-11,64.34,64.3568,64.1,64.1,43326,61.4216967585994,61.4377347521577,61.1925825649086,61.1925825649086,45384.5300131622,0.0,1.0
2023-08-14,64.33,64.37,64.175,64.3,101574,61.4121503338623,61.4503360328107,61.264180750437,61.3835110596509,106400.042735469,0.0,1.0
2023-08-15,63.66,64.124,63.65,64.12,97666,60.7725398764755,61.2154939842777,60.7629934517384,61.2116754143828,102306.363575347,0.0,1.0
2023-08-16,63.42,63.9242,63.42,63.66,38496,60.5434256827848,61.0247564180301,60.5434256827848,60.7725398764755,40325.0442548745,0.0,1.0
2023-08-17,62.72,63.41,62.72,63.3505,22051,59.8751759511867,60.5338792580476,59.8751759511867,60.4770780308618,23098.6998873711,0.0,1.0
2023-08-18,63.21,63.25,62.52,62.52,45527,60.3429507633053,60.3811364622538,59.6842474564444,59.6842474564444,47690.105200324,0.0,1.0
2023-08-21,62.95,63.21,62.71,63.21,65679,60.0947437201404,60.3429507633053,59.8656295264496,60.3429507633053,68799.5786994986,0.0,1.0
2023-08-22,62.47,62.95,62.47,62.95,43419,59.6365153327588,60.0947437201404,59.6365153327588,60.0947437201404,45481.9486830423,0.0,1.0
2023-08-23,62.64,62.64,62.39,62.49,38918,59.7988045532898,59.7988045532898,59.5601439348619,59.6556081822331,40767.0945633625,0.0,1.0
2023-08-24,62.45,62.9847,62.4401,62.57,39441,59.6174224832846,60.1278698139781,59.6079715227948,59.73197958013,41314.9436423655,0.0,1.0
2023-08-25,62.8,62.99,62.48,62.68,23549,59.9515473490836,60.1329294190888,59.6460617574959,59.8369902522382,24667.8737312458,0.0,1.0
2023-08-28,63.02,63.22,62.8842,62.99,57492,60.1615686933002,60.3524971880425,60.0319282453701,60.1329294190888,60223.5932123141,0.0,1.0
2023-08-29,63.41,63.41,62.845,63.09,1015717,60.5338792580476,60.5338792580476,59.9945062604006,60.22839366646,1063976.33456537,0.0,1.0
2023-08-30,63.48,63.69,63.48,63.6156,24153,60.6007042312075,60.8011791506869,60.6007042312075,60.7301537506427,25300.5713291766,0.0,1.0
2023-08-31,63.07,63.55,63.06,63.55,54497,60.2093008169857,60.6675292043673,60.1997543922486,60.6675292043673,57086.293037144,0.0,1.0
2023-09-01,62.73,63.3852,62.66,63.2,45965,59.8847223759238,60.5102041246996,59.817897402764,60.3334043385682,48148.9157100817,0.0,1.0
2023-09-05,62.1106,62.55,62.09,62.55,49906,59.2934168277069,59.7128867306557,59.2737511927484,59.7128867306557,52277.1627853223,0.0,1.0
2023-09-06,61.78,62.24,61.69,62.0,334705,58.9778120258979,59.4169475638052,58.8918942032638,59.1878333701144,350607.697873227,0.0,1.0
2023-09-07,62.1,62.2156,61.72,61.72,112538,59.2832976174856,59.3936542874466,58.9205334774752,58.9205334774752,117884.970655524,0.0,1.0
2023-09-08,62.36,62.43,62.1439,62.15,124665,59.5315046606505,59.5983296338104,59.3252064220815,59.3310297411711,130588.15570537,0.0,1.0
2023-09-11,62.75,62.93,62.56,62.56,60167,59.903815225398,60.0756508706661,59.7224331553929,59.7224331553929,63025.6893620905,0.0,1.0
2023-09-12,63.02,63.205,62.8756,63.09,28615,60.1615686933002,60.3381775509368,60.0237183200962,60.22839366646,29974.5724582614,0.0,1.0
2023-09-13,62.92,63.21,62.7936,62.96,58933,60.066104445929,60.3429507633053,59.9454376372519,60.1042901448775,61733.0588391656,0.0,1.0
2023-09-14,63.55,63.63,63.08,63.08,26794,60.6675292043673,60.7439006022642,60.2188472417228,60.2188472417228,28067.0520512548,0.0,1.0
2023-09-15,63.18,63.7031,63.18,63.51,93312,60.314311489094,60.8136849670925,60.314311489094,60.6293435054188,97745.4938048329,0.0,1.0
2023-09-18,63.28,63.5,63.12,63.23,87614,60.4097757364651,60.6197970806817,60.2570329406713,60.3620436127796,91776.7671276646,0.0,1.0
2023-09-19,63.1,63.41,63.05,63.23,58333,60.2379400911971,60.5338792580476,60.1902079675115,60.3620436127796,61104.5512915522,0.0,1.0
2023-09-20,62.86,63.3499,62.815,63.23,29923,60.0088258975063,60.4765052453776,59.9658669861893,60.3620436127796,31344.7189120586,0.0,1.0
2023-09-21,62.34,62.75,62.34,62.58,82568,59.5124118111763,59.903815225398,59.5124118111763,59.7415260048671,86491.018652236,0.0,1.0
2023-09-22,61.4,62.15,61.37,62.15,156670,58.8111314499878,59.5295084628134,58.7823963694748,59.5295084628134,163566.620175984,0.2054,1.0
2023-09-25,61.38,61.4783,61.08,61.18,64178,58.7919747296458,58.8861300101268,58.5046239245156,58.6004075262257,67003.118335701,0.0,1.0
2023-09-26,60.8949,61.24,60.8925,61.11,70124,58.3273284777502,58.6578776872517,58.3250296713092,58.5333590050286,73210.8615128657,0.0,1.0
2023-09-27,60.44,61.05,60.1856,60.97,77698,57.8916088735711,58.4758888440026,57.6479353908206,58.3992619626345,81118.2693204415,0.0,1.0
2023-09-28,60.56,60.74,60.4313,60.55,23340,58.0065491956232,58.1789596787013,57.8832757002223,57.9969708354522,24367.4278094559,0.0,1.0
2023-09-29,60.34,60.87,60.25,60.78,675018,57.795825271861,58.3034783609244,57.7096200303219,58.2172731193853,704732.321554555,0.0,1.0
2023-10-02,59.71,60.24,59.48,60.24,132984,57.1923885810875,57.7000416701509,56.9720862971543,57.7000416701509,138837.961431563,0.0,1.0
2023-10-03,59.08,59.65,58.97,59.43,88960,56.588951890314,57.1349184200615,56.4835899284329,56.9241944962993,92876.0230475235,0.0,1.0
2023-10-04,59.36,59.38,58.65,59.23,76184,56.8571459751022,56.8763026954443,56.1770824029607,56.7326272928791,79537.622974961,0.0,1.0
2023-10-05,58.594,59.55,58.59,59.47,203191,56.123443586003,57.0391348183514,56.1196122419346,56.9625079369833,212135.476608019,0.0,1.0
2023-10-06,58.13,58.4092,57.39,58.35,41764,55.6790076740683,55.9464354900428,54.9702090214137,55.8897315978305,43602.4530862946,0.0,1.0
2023-10-09,58.73,58.745,57.93,57.93,142951,56.2537092843287,56.2680768245853,55.4874404706481,55.4874404706481,149243.709202636,0.0,1.0
2023-10-10,59.18,59.46,58.95,58.95,53684,56.6847354920241,56.9529295768123,56.4644332080909,56.4644332080909,56047.1720018351,0.0,1.0
2023-10-11,58.65,59.37,58.32,59.37,393137,56.1770824029607,56.8667243352732,55.8609965173174,56.8667243352732,410442.90774319,0.0,1.0
2023-10-12,57.035,58.69,56.82,58.69,157620,54.6301772353429,56.2153958436447,54.4242424916663,56.2153958436447,164558.439217071,0.0,1.0
2023-10-13,57.5428,57.55,57.1,57.18,97173,55.1165663648267,55.1234627841498,54.6924365764545,54.7690634578225,101450.559662736,0.0,1.0
2023-10-16,58.09,58.3,57.68,57.9,31539,55.6406942333843,55.8418397969754,55.2479814663729,55.4587053901351,32927.3481440629,0.0,1.0
2023-10-17,58.78,58.9373,57.91,57.91,118683,56.3016010851838,56.4522686906737,55.4682837503061,55.4682837503061,123907.430793044,0.0,1.0
2023-10-18,58.46,59.21,58.46,58.66,96859,55.9950935597115,56.7134705725371,55.9950935597115,56.1866607631317,101122.737369156,0.0,1.0
2023-10-19,58.11,58.76,58.02,58.48,109123,55.6598509537263,56.2824443648418,55.5736457121872,56.0142502800536,113926.599179574,0.0,1.0
2023-10-20,57.61,58.2,57.59,58.07,136129,55.1809329451759,55.7460561952653,55.1617762248339,55.6215375130422,142121.404467584,0.0,1.0
2023-10-23,57.32,57.74,57.27,57.44,106234,54.9031605002167,55.305451627399,54.8552686993616,55.0181008222687,110910.425274625,0.0,1.0
2023-10-24,57.6,57.83,57.45,57.45,56458,55.1713545850049,55.391656868938,55.0276791824398,55.0276791824398,58943.2836018107,0.0,1.0
2023-10-25,58.08,58.11,57.4201,57.54,50373,55.6311158732132,55.6598509537263,54.9990398855284,55.1138844239788,52590.4216386342,0.0,1.0
2023-10-26,57.97,58.4531,57.97,58.18,34678,55.5257539113322,55.9884844911935,55.5257539113322,55.7268994749233,36204.5270598248,0.0,1.0
2023-10-27,57.36,58.04,57.2266,57.9063,126736,54.9414739409007,55.5928024325292,54.8136986162194,55.4647397570428,132314.924201337,0.0,1.0
2023-10-30,58.0,58.15,57.57,57.69,52157,55.5544889918452,55.6981643944103,55.1426195044918,55.2575598265439,54452.9533957923,0.0,1.0
2023-10-31,58.12,58.2557,57.8355,58.05,77681,55.6694293138973,55.7994076614178,55.3969249670321,55.6023807927002,81100.5209797062,0.0,1.0
2023-11-01,58.25,58.4598,58.1,58.1,31160,55.7939479961204,55.9949019925081,55.6502725935553,55.6502725935553,32531.6645476712,0.0,1.0
2023-11-02,59.14,59.191,58.537,58.76,23111,56.6464220513401,56.6952716882122,56.0688469330283,56.2824443648418,24128.3472195516,0.0,1.0
2023-11-03,59.71,60.015,59.65,59.65,91578,57.1923885810875,57.4845285663033,57.1349184200615,57.1349184200615,95609.2675207521,0.0,1.0
2023-11-06,59.9418,60.17,59.9418,60.04,45332,57.4144149698515,57.6329931489539,57.4144149698515,57.5084744667308,47327.5166006107,0.0,1.0
2023-11-07,59.98,60.275,59.865,59.97,83068,57.4510043057047,57.7335659307494,57.3408531637381,57.4414259455337,86724.6569526942,0.0,1.0
2023-11-08,59.71,60.26,59.6523,60.13,35420,57.1923885810875,57.7191983904929,57.1371214429008,57.5946797082698,36979.1899319164,0.0,1.0
2023-11-09,59.5864,59.935,59.46,59.91,41119,57.0740000493739,57.4079016849352,56.9529295768123,57.3839557845077,42929.0601583983,0.0,1.0
2023-11-10,59.61,59.7,59.35,59.36,39006,57.0966049793774,57.1828102209165,56.8475676149312,56.8571459751022,40723.045807011,0.0,1.0
2023-11-13,59.62,59.8101,59.57,59.57,44304,57.1061833395484,57.2882679663993,57.0582915386934,57.0582915386934,46254.2639961497,0.0,1.0
2023-11-14,60.21,60.32,59.97,60.22,19112,57.6713065896379,57.776668551519,57.4414259455337,57.6808849498089,19953.3110665947,0.0,1.0
2023-11-15,60.16,60.48,60.11,60.31,37890,57.6234147887829,57.9299223142551,57.5755229879278,57.767090191348,39557.9194387439,0.0,1.0
2023-11-16,59.84,60.25,59.76,60.09,18900,57.3169072633106,57.7096200303219,57.2402803819425,57.5563662675858,19731.9788174257,0.0,1.0
2023-11-17,59.96,60.08,59.7,60.08,114927,57.4318475853627,57.5467879074148,57.1828102209165,57.5467879074148,119986.091510597,0.0,1.0
2023-11-20,60.27,60.42,59.9,59.9,45248,57.728776750664,57.8724521532291,57.3743774243367,57.3743774243367,47239.8189169777,0.0,1.0
2023-11-21,60.2,60.37,60.12,60.25,31954,57.6617282294669,57.824560352374,57.5851013480988,57.7096200303219,33360.6164620117,0.0,1.0
2023-11-22,60.8114,60.85,60.34,60.34,20781,58.2473491703223,58.2843216405824,57.795825271861,57.795825271861,21695.7805187791,0.0,1.0
2023-11-24,60.94,61.085,60.72,60.72,6425,58.3705268821215,58.5094131046011,58.1598029583593,58.1598029583593,6707.82877788149,0.0,1.0
2023-11-27,60.63,60.84,60.6003,60.84,48932,58.0735977168202,58.2747432804114,58.0451499871123,58.2747432804114,51085.9887563109,0.0,1.0
2023-11-28,60.51,60.78,60.45,60.59,16505,57.9586573947681,58.2172731193853,57.9011872337421,58.0352842761362,17231.5508138419,0.0,1.0
2023-11-29,59.86,60.54,59.8219,60.54,23531,57.3360639836526,57.9873924752812,57.2995704314011,57.9873924752812,24566.8356377167,0.0,1.0
2023-11-30,60.7,60.7337,59.92,59.92,28858,58.1406462380173,58.1729253117936,57.3935341446787,57.3935341446787,30128.3304081096,0.0,1.0
2023-12-01,61.28,61.3,60.7,60.7,45347,58.6961911279357,58.7153478482778,58.1406462380173,58.1406462380173,47343.1769012595,0.0,1.0
2023-12-04,61.56,61.8742,61.08,61.08,19420,58.964385212724,59.265337289297,58.5046239245156,58.5046239245156,20274.8692399157,0.0,1.0
2023-12-05,61.32,61.69,61.32,61.48,14622,58.7345045686198,59.0889038949471,58.7345045686198,58.8877583313559,15265.6610724021,0.0,1.0
2023-12-06,61.43,61.5999,61.34,61.57,46954,58.8398665305009,59.0026028698063,58.7536612889618,58.973963572895,49020.9171107623,0.0,1.0
2023-12-07,61.83,61.9299,61.3101,61.53,49652,59.2230009373412,59.3186887554495,58.7250219920505,58.9356501322109,51837.6831874509,0.0,1.0
2023-12-08,61.65,62.0,61.56,61.83,25504,59.050590454263,59.3858330602483,58.964385212724,59.2230009373412,26626.687183049,0.0,1.0
2023-12-11,62.1,62.11,61.73,61.73,1028834,59.4816166619584,59.4911950221294,59.1272173356311,59.1272173356311,1074123.31717711,0.0,1.0
2023-12-12,62.08,62.2086,61.92,62.11,23806,59.4624599416164,59.5856376534155,59.3092061788802,59.4911950221294,24853.9411496104,0.0,1.0
2023-12-13,63.37,63.4,61.93,62.12,22706,60.6980684036764,60.7268034841894,59.3187845390512,59.5007733823004,23705.5191020354,0.0,1.0
2023-12-14,62.73,63.64,62.72,63.58,17250,60.0850533527319,60.9566841282936,60.0754749925609,60.8992139672675,18009.3457460632,0.0,1.0
2023-12-15,62.03,62.76,61.91,62.71,21212,59.4145681407613,60.1137884332449,59.2996278187092,60.0658966323899,22145.7531574198,0.0,1.0
2023-12-18,62.4056,62.655,62.04,62.22,92569,59.7743313487844,60.0132156514493,59.4241465009323,59.5965569840105,96643.8913836128,0.0,1.0
2023-12-19,62.87,62.9,62.43,62.43,16365,60.219150395126,60.247885475639,59.7977025476016,59.7977025476016,17085.3880077869,0.0,1.0
2023-12-20,61.75,62.73,61.75,62.48,35159,59.1463740559731,60.0850533527319,59.1463740559731,59.8455943484567,36706.7007006281,0.0,1.0
2023-12-21,62.29,62.3195,61.82,62.0643,33595,59.6636055052075,59.691861667712,59.2134225771702,59.4474219161479,35073.8533529851,0.0,1.0
2023-12-22,62.26,62.54,62.14,62.2,44532,59.928064029529,60.1975766849783,59.8125586057651,59.8703113176471,46264.8404365915,0.3061,1.0
2023-12-26,62.7,62.86,62.185,62.24,31701,60.3515839166635,60.5055911483488,59.8558731396766,59.9088131255684,32934.5573223836,0.0,1.0
2023-12-27,62.91,62.97,62.682,62.72,39019,60.5537184082504,60.6114711201324,60.3342581030989,60.3708348206242,40537.3171875363,0.0,1.0
2023-12-28,63.06,63.2,62.82,62.84,27249,60.6981001879554,60.83285651568,60.4670893404275,60.4863402443881,28309.3199734277,0.0,1.0
2023-12-29,63.09,63.1399,62.84,63.07,37366,60.7269765438964,60.7750075492782,60.4863402443881,60.7077256399357,38819.9952338471,0.0,1.0
2024-01-02,64.1315,64.2406,62.85,62.85,64152,61.7294673676476,61.834481048753,60.4959656963685,60.4959656963685,66648.2988342814,0.0,1.0
2024-01-03,63.4799,64.16,63.42,64.12,78938,61.1022729166094,61.7568999057916,61.0446164592472,61.7183980978703,82009.6554024894,0.0,1.0
2024-01-04,63.23,63.7075,63.23,63.48,28635,60.861732871621,61.3213482036817,60.861732871621,61.1023691711292,29749.2523556498,0.0,1.0
2024-01-05,63.0607,63.4693,62.8,63.16,17698,60.698773969594,61.0920699375102,60.4478384364668,60.7943547077587,18386.6690480283,0.0,1.0
2024-01-08,63.34,63.34,62.89,63.14,29947,60.9676128434046,60.9676128434046,60.5344675042898,60.775103803798,31112.3052311732,0.0,1.0
2024-01-09,63.54,63.54,63.105,63.13,72435,61.1601218830112,61.1601218830112,60.7414147218669,60.7654783518177,75253.6090232755,0.0,1.0
2024-01-10,63.2034,63.63,63.09,63.55,19735,60.8361291693533,61.2467509508341,60.7269765438964,61.1697473349915,20502.9333067487,0.0,1.0
2024-01-11,63.21,63.24,62.86,63.12,57135,60.8424819676603,60.8713583236013,60.5055911483488,60.7558528998373,59358.2515571871,0.0,1.0
2024-01-12,63.22,63.561,63.1287,63.35,22557,60.8521074196406,61.1803353321699,60.7642270430602,60.9772382953849,23434.7436838273,0.0,1.0
2024-01-16,63.05,63.2122,62.85,63.13,27865,60.688474735975,60.844599567096,60.4959656963685,60.7654783518177,28949.289921082,0.0,1.0
2024-01-17,63.0826,63.34,62.78,62.78,25762,60.7198537094309,60.9676128434046,60.4285875325062,60.4285875325062,26764.4574536843,0.0,1.0
2024-01-18,62.75,62.87,62.351,62.87,37172,60.3997111765652,60.5152166003291,60.01565564255,60.5152166003291,38618.4462568261,0.0,1.0
2024-01-19,62.41,62.8,62.135,62.8,25225,60.072445809234,60.4478384364668,59.8077458797749,60.4478384364668,26206.5615739922,0.0,1.0
2024-01-22,61.69,62.11,61.6602,61.98,45623,59.3794132666503,59.7836822498241,59.3507294197489,59.6585513740798,47398.2937042714,0.0,1.0
2024-01-23,62.21,62.32,61.78,61.78,108414,59.8799367696274,59.985816741411,59.4660423344732,59.4660423344732,112632.632962648,0.0,1.0
2024-01-24,61.56,62.38,61.53,62.38,20315,59.254282390906,60.043569453293,59.225406034965,60.043569453293,21105.5024133063,0.0,1.0
2024-01-25,61.92,61.95,61.41,61.8,56779,59.6007986621979,59.6296750181388,59.1099006112011,59.4852932384339,58988.398795231,0.0,1.0
2024-01-26,61.96,62.165,61.87,62.07,26741,59.6393004701192,59.8366222357159,59.5526714022962,59.7451804419028,27781.5525490634,0.0,1.0
2024-01-29,62.17,62.26,61.87,62.09,29915,59.8414349617061,59.928064029529,59.5526714022962,59.7644313458634,31079.0600390873,0.0,1.0
2024-01-30,62.73,62.75,62.06,62.27,18033,60.3804602726045,60.3997111765652,59.7355549899225,59.9376894815094,18734.704652678,0.0,1.0
2024-01-31,62.15,62.9199,62.15,62.82,21175,59.8221840577454,60.563247605711,59.8221840577454,60.4670893404275,21998.9669506159,0.0,1.0
2024-02-01,63.44,63.44,62.2144,62.54,35057,61.0638673632079,61.0638673632079,59.8841719684987,60.1975766849783,36421.1468423962,0.0,1.0
2024-02-02,63.4,63.6861,63.1,63.37,21251,61.0253655552866,61.3007497364438,60.7366019958767,60.9964891993456,22077.9242818199,0.0,1.0
2024-02-05,62.58,63.17,62.56,63.17,28980,60.2360784928996,60.803980159739,60.2168275889389,60.803980159739,30107.6770828263,0.0,1.0
2024-02-06,62.81,63.045,62.56,62.59,19538,60.4574638884471,60.6836620099849,60.2168275889389,60.2457039448799,20298.2675929697,0.0,1.0
2024-02-07,62.74,62.9802,62.68,62.89,20354,60.3900857245848,60.6212890811523,60.3323330127029,60.5344675042898,21146.0199911611,0.0,1.0
2024-02-08,62.64,62.97,62.435,62.65,46476,60.2938312047815,60.6114711201324,60.0965094391848,60.3034566567619,48284.4858558122,0.0,1.0
2024-02-09,62.26,62.63,62.16,62.63,21236,59.928064029529,60.2842057528012,59.8318095097258,60.2842057528012,22062.3405980297,0.0,1.0
2024-02-12,63.0,63.05,62.27,62.27,30634,60.6403474760734,60.688474735975,59.9376894815094,59.9376894815094,31826.0379487682,0.0,1.0
2024-02-13,62.3,62.68,62.05,62.61,70425,59.9665658374504,60.3323330127029,59.7259295379421,60.2649548488406,73165.3953953776,0.0,1.0
2024-02-14,62.4,62.44,61.8646,62.44,18218,60.0628203572536,60.101322165175,59.5474736582268,60.101322165175,18926.9034194248,0.0,1.0
2024-02-15,63.2,63.3,62.56,62.56,30269,60.83285651568,60.9291110354833,60.2168275889389,60.2168275889389,31446.8349765379,0.0,1.0
2024-02-16,63.3,63.46,62.89,63.06,14249,60.9291110354833,61.0831182671685,60.5344675042898,60.6981001879554,14803.4606885159,0.0,1.0
2024-02-20,63.77,64.0709,63.42,63.42,32781,61.3815072785587,61.6711371286468,61.0446164592472,61.0446164592472,34056.582555284,0.0,1.0
2024-02-21,63.8847,64.06,63.68,63.87,17286,61.4919112127731,61.6606453859883,61.2948782107358,61.477761798362,17958.6371999219,0.0,1.0
2024-02-22,64.15,64.215,63.47,63.79,37295,61.7472744538113,61.8098398916834,61.0927437191489,61.4007581825194,38746.2324639064,0.0,1.0
2024-02-23,64.4241,64.56,64.12,64.13,17047,62.0111080925921,62.1419179850047,61.7183980978703,61.7280235498506,17710.33717153,0.0,1.0
2024-02-26,64.7,64.91,64.65,64.91,22815,62.2766743127293,62.4788088043163,62.2285470528277,62.4788088043163,23702.7830450201,0.0,1.0
2024-02-27,64.76,64.89,64.6089,64.86,19254,62.3344270246113,62.4595579003556,62.1889864451886,62.4306815444146,20003.216513207,0.0,1.0
2024-02-28,64.7,64.82,64.53,64.76,24434,62.2766743127293,62.3921797364933,62.1130416290638,62.3344270246113,25384.781982118,0.0,1.0
2024-02-29,65.35,65.43,64.93,64.93,20201,62.9023286914507,62.9793323072934,62.4980597082769,62.4980597082769,20987.0664165002,0.0,1.0
2024-03-01,65.13,65.35,65.05,65.35,137336,62.6905687478835,62.9023286914507,62.6135651320409,62.9023286914507,142680.053134818,0.0,1.0
2024-03-04,65.26,65.2701,65.02,65.06,16481,62.8156996236278,62.8254213301279,62.5846887760999,62.6231905840212,17122.31283651,0.0,1.0
2024-03-05,65.09,65.6,64.98,65.43,19477,62.6520669399622,63.142964990959,62.5461869681786,62.9793323072934,20234.8939455558,0.0,1.0
2024-03-06,65.4,65.61,65.31,65.32,28430,62.9504559513524,63.1525904429393,62.8638268835294,62.8734523355097,29536.2753438493,0.0,1.0
2024-03-07,65.7009,65.805,65.5416,65.63,24364,63.2400858014405,63.3402867565557,63.0867523513938,63.1718413468999,25312.05812443,0.0,1.0
2024-03-08,65.85,65.96,65.6,65.63,27431,63.3836012904672,63.4894812622508,63.142964990959,63.1718413468999,28498.4020034164,0.0,1.0
2024-03-11,66.07,66.41,65.83,65.83,14549,63.5953612340344,63.9226266013656,63.3643503865065,63.3643503865065,15115.1343643216,0.0,1.0
2024-03-12,66.32,66.3799,66.1,66.23,10058,63.8359975335427,63.8936539909048,63.6242375899754,63.7493684657197,10449.3794375109,0.0,1.0
2024-03-13,66.64,66.7715,66.44,66.44,20146,64.1440119969132,64.2705866904545,63.9515029573066,63.9515029573066,20929.9262426024,0.0,1.0
2024-03-14,66.23,66.61,65.9151,66.61,34419,63.7493684657197,64.1151356409722,63.4462629828591,64.1151356409722,35758.3208251829,0.0,1.0
2024-03-15,66.66,66.6899,66.05,66.05,23310,64.1632629008738,64.192043002295,63.5761103300738,63.5761103300738,24217.0446100994,0.0,1.0
2024-03-18,66.93,67.15,66.54,66.54,51044,64.4231501043427,64.63491004791,64.0477574771099,64.0477574771099,53030.2370260796,0.0,1.0
2024-03-19,67.34,67.38,67.09,67.1899,33039,64.8177936355362,64.8562954434575,64.577157336028,64.6733156013115,34324.6219164769,0.0,1.0
2024-03-20,67.66,67.66,67.3109,67.47,43490,65.1258080989068,65.1258080989068,64.7897835702735,64.9429245112805,45182.2938692932,0.0,1.0
2024-03-21,67.8825,68.0,67.44,67.74,27436,65.4360364162328,65.5493017538221,65.009483974673,65.2986720706457,28461.7524532398,0.0998,1.0
2024-03-22,67.795,67.92,67.6501,67.91,21190,65.3516898882407,65.4721849282294,65.2120120378859,65.4625453250303,21982.2326317302,0.0,1.0
2024-03-25,67.82,68.09,67.73,67.87,41175,65.3757888962384,65.6360581826139,65.2890324674466,65.4239869122339,42714.4138089426,0.0,1.0
2024-03-26,67.82,68.05,67.82,67.91,29607,65.3757888962384,65.5974997698175,65.3757888962384,65.4625453250303,30713.9198455704,0.0,1.0
2024-03-27,68.49,68.51,68.09,68.09,34937,66.0216423105776,66.0409215169758,65.6360581826139,65.6360581826139,36243.1930842265,0.0,1.0
2024-03-28,68.49,68.83,68.48,68.64,24043,66.0216423105776,66.3493888193467,66.0120027073785,66.1662363585639,24941.898025705,0.0,1.0
2024-04-01,68.29,68.56,68.29,68.48,67045,65.8288502465957,66.0891195329712,65.8288502465957,66.0120027073785,69551.6180648586,0.0,1.0
2024-04-02,67.96,68.07,67.825,67.99,54932,65.5107433410257,65.6167789762157,65.380608697838,65.539662150623,56985.7481324307,0.0,1.0
2024-04-03,67.28,67.79,67.2,67.79,29775,64.8552503234875,65.3468700866412,64.7781334978948,65.3468700866412,30888.2008782335,0.0,1.0
2024-04-04,66.86,67.5,66.67,67.5,34539,64.4503869891257,65.0673215938675,64.2672345283429,65.0673215938675,35830.3130187508,0.0,1.0
2024-04-05,67.14,67.1871,66.85,66.85,16576,64.7202958787002,64.7656984097679,64.4407473859266,64.4407473859266,17195.7285560906,0.0,1.0
2024-04-08,67.12,67.3372,67.02,67.02,8099,64.701016672302,64.9103888537863,64.6046206403111,64.6046206403111,8401.79811629935,0.0,1.0
2024-04-09,67.43,67.44,66.87,67.24,15254,64.9998443714739,65.009483974673,64.4600265923248,64.8166919106911,15824.302810968,0.0,1.0
2024-04-10,66.96,67.16,66.6699,66.85,24739,64.5467830211166,64.7395750850984,64.2671381323109,64.4407473859266,25663.9194467378,0.0,1.0
2024-04-11,66.37,67.06,66.35,67.06,28013,63.9780464323702,64.6431790531075,63.958767225972,64.6431790531075,29060.3248094695,0.0,1.0
2024-04-12,65.21,66.15,65.18,66.15,24653,62.8598524612756,63.7659751619902,62.8309336516783,63.7659751619902,25574.7041562079,0.0,1.0
2024-04-15,64.9734,65.69,64.85,65.58,21259,62.6317794495851,63.322553414832,62.5128267461083,63.216517779642,22053.812341574,0.0,1.0
2024-04-16,65.11,65.25,64.885,65.06,27692,62.7634564292847,62.8984108740719,62.5465653573051,62.7152584132892,28727.3235506311,0.0,1.0
2024-04-17,65.03,65.48,64.8851,65.48,21123,62.6863396036919,63.120121747651,62.5466617533371,63.120121747651,21912.7276960849,0.0,1.0
2024-04-18,65.23,65.31,64.9639,65.25,25165,62.8791316676738,62.9562484932665,62.6226218265459,62.8984108740719,26105.8463509906,0.0,1.0
2024-04-19,65.98,66.0,65.17,65.17,19555,63.6021019076056,63.6213811140038,62.8212940484792,62.8212940484792,20286.1047245628,0.0,1.0
2024-04-22,66.4725,66.68,66.0124,66.2365,20920,64.0768523651609,64.276874131542,63.6333342219707,63.8493577296623,21702.1381149503,0.0,1.0
2024-04-23,66.6911,66.79,66.53,66.53,22904,64.287574091093,64.382909766732,64.1322800835556,64.1322800835556,23760.3141197333,0.0,1.0
2024-04-24,66.89,66.9397,66.295,66.33,11978,64.4793057987229,64.5272146266224,63.905749408377,63.9394880195738,12425.822674038,0.0,1.0
2024-04-25,66.82,67.02,66.6,66.82,9712,64.4118285763293,64.6046206403111,64.1997573059493,64.4118285763293,10075.1035072848,0.0,1.0
2024-04-26,66.63,66.9332,66.63,66.91,3639,64.2286761155466,64.520948884543,64.2286761155466,64.4985850051211,3775.05165393423,0.0,1.0
2024-04-29,66.98,66.99,66.66,66.77,25851,64.5660622275148,64.5757018307139,64.2575949251438,64.3636305603338,26817.4939010315,0.0,1.0
2024-04-30,66.2855,66.8,66.2855,66.8,25405,63.8965917853379,64.3925493699311,63.8965917853379,64.3925493699311,26354.819254795,0.0,1.0
2024-05-01,65.31,65.73,65.18,65.73,9891,62.9562484932665,63.3611118276283,62.8309336516783,63.3611118276283,10260.7957980389,0.0,1.0
2024-05-02,65.7512,65.915,65.37,65.55,6622,63.3815477864104,63.5394444868115,63.014086112461,63.1875989700447,6869.5773708031,0.0,1.0
2024-05-03,65.7868,65.95,65.63,65.92,18748,63.4158647737992,63.5731830980083,63.2647157956374,63.5442642884111,19448.9333355204,0.0,1.0
2024-05-06,66.23,66.43,65.895,66.43,23379,63.8430919875829,64.0358840515647,63.5201652804133,64.0358840515647,24253.0729918462,0.0,1.0
2024-05-07,66.8287,66.85,66.6151,66.7301,16683,64.4202150311125,64.4407473859266,64.2143131067799,64.3251685435695,17306.7289757034,0.0,1.0
2024-05-08,66.58,66.81,66.5,66.51,13020,64.1804780995511,64.4021889731302,64.1033612739584,64.1130008771575,13506.7800313888,0.0,1.0
2024-05-09,67.32,67.3899,66.61,66.61,19602,64.8938087362839,64.9611895626455,64.2093969091484,64.2093969091484,20334.8619182244,0.0,1.0
2024-05-10,67.81,67.81,67.45,67.45,10463,65.3661492930394,65.3661492930394,65.0191235778721,65.0191235778721,10854.1812187727,0.0,1.0
2024-05-13,67.99,68.3801,67.94,67.97,26190,65.539662150623,65.9157030714196,65.4914641346275,65.5203829442248,27169.1681276553,0.0,1.0
2024-05-14,67.9,68.26,67.752,68.26,9107,65.4529057218312,65.7999314369985,65.3102395944846,65.7999314369985,9447.48431227783,0.0,1.0
2024-05-15,67.67,68.11,67.6261,68.11,12173,65.2311948482521,65.6553373890121,65.1888769902081,65.6553373890121,12628.113158379,0.0,1.0
2024-05-16,68.3,68.31,67.76,67.76,38580,65.8384898497948,65.8481294529939,65.3179512770439,65.3179512770439,40022.3942865575,0.0,1.0
2024-05-17,68.07,68.23,68.01,68.17,9952,65.6167789762157,65.7710126274012,65.5589413570212,65.7131750082066,10324.0764110892,0.0,1.0
2024-05-20,67.8266,68.13,67.7897,68.13,13334,65.3821510343498,65.6746165954103,65.3465808985452,65.6746165954103,13832.5195805329,0.0,1.0
2024-05-21,67.84,67.84,67.5451,67.755,6885,65.3950681026366,65.3950681026366,65.1107962042954,65.3131314754444,7142.41017788876,0.0,1.0
2024-05-22,67.57,67.69,67.49,67.63,8156,65.1347988162612,65.2504740546503,65.0576819906684,65.1926364354557,8460.92918095289,0.0,1.0
2024-05-23,66.84,67.52,66.77,67.52,8384,64.4311077827275,65.0866008002657,64.3636305603338,65.0866008002657,8697.45343956707,0.0,1.0
2024-05-24,67.03,67.1453,66.94,66.97,162459,64.6142602435102,64.7254048683958,64.5275038147184,64.5564226243157,168532.870746497,0.0,1.0
2024-05-28,66.03,66.94,65.78,66.94,20757,63.6502999236011,64.5275038147184,63.4093098436238,64.5275038147184,21533.0440177831,0.0,1.0
2024-05-29,65.23,65.6204,65.23,65.57,15606,62.8791316676738,63.2554617765663,62.8791316676738,63.2068781764429,16189.4630698812,0.0,1.0
2024-05-30,65.25,65.47,65.1545,65.47,21159,62.8984108740719,63.110482144452,62.8063526635206,63.110482144452,21950.0736316555,0.0,1.0
2024-05-31,66.69,66.69,65.3,65.3,30768,64.2865137347411,64.2865137347411,62.9466088900674,62.9466088900674,31918.3262677242,0.0,1.0
2024-06-03,66.373,66.8,66.16,66.56,11313,63.9809383133299,64.3925493699311,63.7756147651893,64.1611988931529,11735.96025308,0.0,1.0
2024-06-04,65.93,66.19,65.93,66.19,11603,63.5539038916102,63.8045335747865,63.5539038916102,63.8045335747865,12036.8025118436,0.0,1.0
2024-06-05,65.77,65.92,65.3819,65.92,11322,63.3996702404247,63.5442642884111,63.025557240268,63.5442642884111,11745.2967369726,0.0,1.0
2024-06-06,65.97,66.1299,65.5501,65.5501,15800,63.5924623044065,63.74659955956,63.1876953660767,63.1876953660767,16390.7161671231,0.0,1.0
2024-06-07,65.58,66.05,65.57,65.75,7739,63.216517779642,63.6695791299992,63.2068781764429,63.3803910340265,8028.33876059274,0.0,1.0
2024-06-10,65.22,65.46,64.74,65.46,9075,62.8694920644747,63.1008425412529,62.4067911109183,63.1008425412529,9414.2879251039,0.0,1.0
2024-06-11,65.09,65.11,64.66,65.07,10666,62.7441772228865,62.7634564292847,62.3296742853255,62.7248980164883,11064.7707999072,0.0,1.0
2024-06-12,64.72,65.47,64.72,65.47,13124,62.3875119045201,63.110482144452,62.3875119045201,63.110482144452,13614.668289704,0.0,1.0
2024-06-13,64.65,64.73,64.09,64.61,25441,62.3200346821265,62.3971515077192,61.7802169029773,62.2814762693301,26392.1651903657,0.0,1.0
2024-06-14,64.2675,64.56,64.14,64.56,8735,61.9513198597612,62.2332782533346,61.8284149189728,62.2332782533346,9061.57631138101,0.0,1.0
2024-06-17,64.95,65.03,64.1,64.1,24122,62.6092227780992,62.6863396036919,61.7898565061764,61.7898565061764,25023.8516065407,0.0,1.0
2024-06-18,65.1,65.15,64.86,64.95,32878,62.7538168260856,62.802014842081,62.5224663493074,62.6092227780992,34107.2130470045,0.0,1.0
2024-06-20,64.88,65.27,64.88,65.19,23207,62.5417455557055,62.9176900804701,62.5417455557055,62.8405732548774,24074.6424107864,0.0,1.0
2024-06-21,65.46,65.46,64.95,64.95,10980,63.1008425412529,63.1008425412529,62.6092227780992,62.6092227780992,11390.5103490513,0.0,1.0
2024-06-24,66.1426,66.18,65.4,65.4,23449,63.7588418556228,63.7948939715874,63.0430049220583,63.0430049220583,24325.6900887892,0.0,1.0
2024-06-25,65.5234,66.04,65.37,66.04,30195,63.1619576255351,63.6599395268002,63.014086112461,63.6599395268002,31323.9034598912,0.0,1.0
2024-06-26,65.15,65.226,65.03,65.1,37564,62.802014842081,62.8752758263941,62.6863396036919,62.7538168260856,38968.4089937855,0.0,1.0
2024-06-27,64.63,64.72,64.34,64.72,13085,62.6262848757616,62.7134946179683,62.3452757064289,62.7134946179683,13503.651887984,0.3377,1.0
2024-06-28,64.435,64.77,64.172,64.67,21569,62.4373304343137,62.7619444747498,62.1824841876431,62.6650447611868,22259.0957257873,0.0,1.0
2024-07-01,64.11,65.01,64.1,64.75,100813,62.122406365234,62.9945037873009,62.1127163938777,62.7425645320372,104038.491232964,0.0,1.0
2024-07-02,64.41,64.41,63.95,64.16,42144,62.413105505923,62.413105505923,61.9673668235332,62.1708562220155,43492.3886256933,0.0,1.0
2024-07-03,64.2933,64.56,64.1661,64.43,8073,62.300023540195,62.5584550762675,62.1767671045429,62.4324854486356,8331.29397720249,0.0,1.0
2024-07-05,64.14,64.2,63.76,64.12,26714,62.1514762793029,62.2096161074407,61.7832573677635,62.1320963365903,27568.7089442571,0.0,1.0
2024-07-08,64.2,64.48,64.15,64.34,20308,62.2096161074407,62.4809353054171,62.1611662506592,62.3452757064289,20957.7502897347,0.0,1.0
2024-07-09,63.7362,64.22,63.7362,64.22,8947,61.7601952359355,62.2289960501533,61.7601952359355,62.2289960501533,9233.25742772585,0.0,1.0
2024-07-10,63.9396,63.9451,63.7,63.83,27317,61.9572892533227,61.9626187375686,61.7251175396257,61.8510871672576,28191.0018054305,0.0,1.0
2024-07-11,64.4995,64.5,63.9725,64.11,8838,62.4998307495619,62.5003152481297,61.9891692590849,62.122406365234,9120.76999510908,0.0,1.0
2024-07-12,64.7577,64.985,64.625,64.75,18741,62.7500258099815,62.9702788589102,62.6214398900834,62.7425645320372,19340.6144465195,0.0,1.0
2024-07-15,64.59,65.0301,64.59,64.95,8724,62.5875249903364,63.0139806297271,62.5875249903364,62.9363639591631,9003.12258851908,0.0,1.0
2024-07-16,65.3484,65.35,64.8,64.802,30137,63.3224124179981,63.3239628134151,62.7910143888187,62.7929523830899,31101.2271263411,0.0,1.0
2024-07-17,66.282,66.5793,65.35,65.35,14640,64.2270681438222,64.515150992245,63.3239628134151,63.3239628134151,15108.4037936634,0.0,1.0
2024-07-18,66.0249,66.675,65.98,66.09,15105,63.9779389802517,64.6078840181248,63.934431008862,64.0410206937812,15588.2813731752,0.0,1.0
2024-07-19,65.4408,65.99,65.42,65.99,13932,63.4119477533303,63.9441209802183,63.3917926129092,63.9441209802183,14377.7514790518,0.0,1.0
2024-07-22,65.5761,65.61,65.21,65.55,10766,63.543053065781,63.5759020686789,63.1883032144269,63.5177622405411,11110.4559591926,0.0,1.0
2024-07-23,65.1569,65.56,65.1569,65.56,11198,63.136849466525,63.5274522118974,63.136849466525,63.5274522118974,11556.277710481,0.0,1.0
2024-07-24,64.7055,64.91,64.3599,64.58,10719,62.6994441595016,62.8976040737379,62.3645587494279,62.5778350189801,11061.9522038441,0.0,1.0
2024-07-25,65.17,65.76,64.9,64.9,15269,63.1495433290017,63.7212516390234,62.8879141023817,62.8879141023817,15757.5285194977,0.0,1.0
2024-07-26,66.1093,66.18,65.69,65.705,4802,64.0597223384989,64.1282304359879,63.6534218395293,63.6679567965637,4955.63900390516,0.0,1.0
2024-07-29,66.07,66.19,65.72,66.15,22479,64.0216407510686,64.1379204073442,63.6824917535982,64.099160521919,23198.210988918,0.0,1.0
2024-07-30,66.56,66.58,65.95,65.95,27258,64.4964493475273,64.5158292902399,63.9053610947931,63.9053610947931,28130.1141125462,0.0,1.0
2024-07-31,66.3454,66.814,66.0629,66.17,12203,64.2885025622211,64.7425746199773,64.0147608714057,64.1185404646316,12593.4324791034,0.0,1.0
2024-08-01,66.64,67.0799,66.405,66.49,22215,64.5739691183777,65.0002309583413,64.3462547915047,64.4286195480332,22925.7643631306,0.0,1.0
2024-08-02,66.6098,66.89,65.905,66.7,7365,64.5447054048817,64.8162184022852,63.8617562236897,64.6321089465155,7600.6416625909,0.0,1.0
2024-08-05,65.3504,65.9427,65.1,65.7,16643,63.3243504122694,63.898287415703,63.0817135295076,63.6631118108856,17175.4893673456,0.0,1.0
2024-08-06,65.94,66.7099,65.71,65.71,10197,63.8956711234368,64.6417020181582,63.6728017822419,63.6728017822419,10523.2509210373,0.0,1.0
2024-08-07,65.95,66.85,65.95,66.37,15388,63.9053610947931,64.77745851686,63.9053610947931,64.3123398917576,15880.3359000609,0.0,1.0
2024-08-08,66.1,66.33,65.86,65.86,14177,64.0507106651375,64.2735800063324,63.8181513525864,63.8181513525864,14630.5902037408,0.0,1.0
2024-08-09,66.04,66.11,65.72,66.06,27729,63.9925708369998,64.0604006364939,63.6824917535982,64.0119507797124,28616.1836608259,0.0,1.0
2024-08-12,65.4196,65.96,65.38,65.96,13432,63.391405014055,63.9150510661494,63.353032727484,63.9150510661494,13861.7540817272,0.0,1.0
2024-08-13,66.25,66.32,65.59,65.59,31713,64.196060235482,64.2638900349761,63.5565221259663,63.5565221259663,32727.6509227081,0.0,1.0
2024-08-14,66.7332,66.8999,66.32,66.32,34603,64.6642796514184,64.8258114739279,64.2638900349761,64.2638900349761,35710.1158792441,0.0,1.0
2024-08-15,66.7611,67.22,66.75,67.09,76802,64.6913146715025,65.1359874570431,64.680558803297,65.0100178294112,79259.2642186431,0.0,1.0
2024-08-16,66.9295,66.965,66.66,66.66,5922,64.8544937891426,64.8888931874574,64.5933490610903,64.5933490610903,6111.47317391219,0.0,1.0
2024-08-19,67.399,67.4451,67.01,67.03,19897,65.3094379443208,65.3541087122733,64.9324980585608,64.9518780012734,20533.6004291339,0.0,1.0
2024-08-20,67.14,67.42,67.07,67.42,16321,65.0584676861927,65.329786884169,64.9906378866986,65.329786884169,16843.1870434686,0.0,1.0
2024-08-21,67.4499,67.574,67.32,67.44,11100,65.3587598985244,65.479012443056,65.232887170606,65.3491668268816,11455.1422206054,0.0,1.0
2024-08-22,67.37,67.61,67.16,67.61,16166,65.2813370273876,65.5138963399387,65.0778476289053,65.5138963399387,16683.227850298,0.0,1.0
2024-08-23,67.9302,67.9302,67.58,67.69,17138,65.8241692227674,65.8241692227674,65.4848264258698,65.5914161107891,17686.3267906969,0.0,1.0
2024-08-26,67.9764,68.51,67.9301,68.04,41931,65.8689368904335,66.3859937620057,65.8240723230539,65.9305651082596,43272.573734433,0.0,1.0
2024-08-27,67.9919,68.04,67.8201,68.03,12514,65.8839563460358,65.9305651082596,65.7174826381346,65.9208751369033,12914.3828602393,0.0,1.0
2024-08-28,68.0818,68.0818,67.6808,67.91,10446,65.9710691885289,65.9710691885289,65.5825013371413,65.8045954806277,10780.2176249049,0.0,1.0
2024-08-29,67.9667,68.28,67.57,68.28,5959,65.8595376182179,66.1631244208108,65.4751364545135,66.1631244208108,6149.65698131422,0.0,1.0
2024-08-30,68.4103,68.4103,67.9451,68.06,5889,66.2893847475834,66.2893847475834,65.8386072800883,65.9499450509722,6077.41734568877,0.0,1.0
2024-09-03,68.77,69.15,68.39,68.39,28248,66.6379330172694,67.0061519288088,66.2697141057301,66.2697141057301,29151.7889592489,0.0,1.0
2024-09-04,69.07,69.1317,68.71,68.73,31407,66.9286321579584,66.9884192812268,66.5797931891316,66.5991731318442,32411.8605155455,0.0,1.0
2024-09-05,68.745,69.21,68.6644,69.15,12794,66.6137080888787,67.0642917569466,66.5356069197469,67.0061519288088,13203.3414027411,0.0,1.0
2024-09-06,68.34,69.0799,68.29,68.8,33426,66.2212642489486,66.9382252296011,66.1728143921671,66.6670029313383,34495.4580059421,0.0,1.0
2024-09-09,68.28,68.67,68.24,68.41,14507,66.1631244208108,66.5410333037064,66.1243645353856,66.2890940484426,14971.148485975,0.0,1.0
2024-09-10,67.6696,68.3399,67.55,68.23,15499,65.5716485692223,66.221167349235,65.4557565118009,66.1146745640293,15994.887322267,0.0,1.0
2024-09-11,66.9766,67.0625,66.51,67.0625,21716,64.9001335542307,64.9833704081813,64.4479994907458,64.9833704081813,22410.7989606007,0.0,1.0
2024-09-12,67.416,67.49,66.93,66.93,10857,65.3259108956265,65.3976166836631,64.8549782877104,64.8549782877104,11204.3674855057,0.0,1.0
2024-09-13,67.9197,68.055,67.5,67.63,8398,65.8139947528433,65.945100065294,65.4073066550194,65.5332762826513,8666.69228546346,0.0,1.0
2024-09-16,68.31,68.5601,68.1601,68.2,11366,66.1921943348797,66.4345405185007,66.0469416642487,66.0856046499604,11729.6528359821,0.0,1.0
2024-09-17,67.9995,68.68,67.96,68.45,7835,65.8913207242666,66.5507232750627,65.8530453374092,66.3278539338679,8085.679216076,0.0,1.0
2024-09-18,68.1016,68.5,67.88,67.88,14496,65.9902553318144,66.3763037906493,65.7755255665588,65.7755255665588,14959.7965432339,0.0,1.0
2024-09-19,68.17,68.55,67.88,68.55,30743,66.0565347358915,66.4247536474308,65.7755255665588,66.4247536474308,31726.6159718984,0.0,1.0
2024-09-20,67.8918,68.05,67.76,68.05,17192,65.7869597327592,65.9402550796159,65.6592459102832,65.9402550796159,17742.054509608,0.0,1.0
2024-09-23,68.0799,68.19,67.7,67.95,7355,65.9692280939712,66.0759146786041,65.6011060821454,65.8433553660529,7590.32171464441,0.0,1.0
2024-09-24,67.7641,68.315,67.76,68.0,19150,65.6632187985393,66.1970393205578,65.6592459102832,65.8918052228344,19762.700317531,0.0,1.0
2024-09-25,67.47,67.93,67.423,67.93,87293,65.3782367409505,65.8239754233403,65.3326938755759,65.8239754233403,90085.9216093073,0.0,1.0
2024-09-26,67.59,67.61,67.07,67.07,14400,65.8066303746125,65.8261026724005,65.300350632124,65.300350632124,14790.2421755892,0.3221,1.0
2024-09-27,68.1491,68.48,67.7,67.7,8655,66.3509784592766,66.6731476261794,65.9137280124466,65.9137280124466,8889.55180761973,0.0,1.0
2024-09-30,68.3275,68.39,67.97,68.39,18895,66.5246713555457,66.5855222861333,66.1766040325849,66.5855222861333,19407.0573547054,0.0,1.0
2024-10-01,68.24,68.456,68.06,68.31,66005,66.4394800527232,66.6497808688338,66.264229372631,66.5076330949812,67793.7454722056,0.0,1.0
2024-10-02,67.5279,67.93,67.42,67.93,10744,65.7461688899807,66.1376594370089,65.6411158434144,66.1376594370089,11035.1640232312,0.0,1.0
2024-10-03,66.6868,67.33,66.52,67.33,46653,64.9272614065056,65.5534905033683,64.7648624429535,65.5534905033683,47917.3033484556,0.0,1.0
2024-10-04,67.3482,67.35,66.82,66.82,12039,65.5712102943554,65.5729628011563,65.0569469097738,65.0569469097738,12365.2587188832,0.0,1.0
2024-10-07,66.8902,67.21,66.7,67.21,15174,65.1252946750097,65.4366567166401,64.9401131230456,65.4366567166401,15585.2176925271,0.0,1.0
2024-10-08,67.0057,67.0057,66.51,66.89,9997,65.2377471947355,65.2377471947355,64.7551262940595,65.1250999520318,10267.9202103726,0.0,1.0
2024-10-09,66.95,67.3187,66.86,66.99,20926,65.1835168453959,65.542488655118,65.0958915053498,65.2224614409719,21493.0977615541,0.0,1.0
2024-10-10,66.7236,67.0,66.528,66.91,8221,64.9630904344355,65.2321975898659,64.7726513620687,65.1445722498198,8443.79034204989,0.0,1.0
2024-10-11,67.1554,67.23,67.074,67.0857,8942,65.3834973436789,65.4561290144282,65.3042450916816,65.3156363858876,9184.32955098042,0.0,1.0
2024-10-14,67.54,67.5651,67.1,67.2,9246,65.7579496301425,65.7823873638664,65.329559078806,65.4269205677461,9496.56799690953,0.0,1.0
2024-10-15,67.55,68.23,67.43,67.45,24283,65.7676857790365,66.4297439038292,65.6508519923084,65.6703242900964,24941.0729687383,0.0,1.0
2024-10-16,67.9433,68.075,67.6,67.6,10494,66.1506085150379,66.278833595972,65.8163665235065,65.8163665235065,10778.3889854606,0.0,1.0
2024-10-17,67.9586,68.02,67.6491,68.02,5884,66.1655048228457,66.2252847770549,65.8641710145761,66.2252847770549,6043.4572889699,0.0,1.0
2024-10-18,67.9659,67.9659,67.5,67.86,6990,66.1726122115384,66.1726122115384,65.7190050345664,66.0695063947508,7179.43005606723,0.0,1.0
2024-10-21,67.2209,67.92,67.22,67.92,7550,65.4472691189346,66.1279232881148,65.4463928655342,66.1279232881148,7754.60614067348,0.0,1.0
2024-10-22,67.0762,67.08,66.86,67.01,10694,65.3063870444383,65.310086781018,65.0958915053498,65.24193373876,10983.8090156771,0.0,1.0
2024-10-23,67.1141,67.1141,66.73,66.79,15410,65.3432870487466,65.3432870487466,64.9693215697277,65.0277384630917,15827.6133281825,0.0,1.0
2024-10-24,66.9662,67.228,66.868,67.130763,9828,65.1992894066042,65.4541817846494,65.103680424465,65.3595103936487,10094.3402848396,0.0,1.0
2024-10-25,66.79,67.31,66.75,67.01,30724,65.0277384630917,65.5340182055803,64.9887938675157,65.24193373876,31556.6250418612,0.0,1.0
2024-10-28,67.1756,67.4497,67.1756,67.32,11306,65.4031643644448,65.6700322056296,65.4031643644448,65.5437543544742,11612.3943081396,0.0,1.0
2024-10-29,66.5347,67.11,66.53,66.68,6503,64.7791745818277,65.3392952277,64.7745985918475,64.9206408252576,6679.23228249001,0.0,1.0
2024-10-30,66.005,66.4983,65.98,66.34,11111,64.263450774912,64.7437349998535,64.2391104026769,64.5896117628613,11412.1097786785,0.0,1.0
2024-10-31,65.8154,66.37,65.8154,66.02,175843,64.0788533918815,64.6188202095433,64.0788533918815,64.278054998253,180608.371866814,0.0,1.0
2024-11-01,66.08,66.4004,65.96,65.96,19953,64.336471891617,64.6484181021811,64.2196381048889,64.2196381048889,20493.7293145507,0.0,1.0
2024-11-04,66.438,66.7212,66.18,66.18,14735,64.6850260220226,64.9607537587009,64.4338333805571,64.4338333805571,15134.3207262018,0.0,1.0
2024-11-05,67.47,67.47,66.28,66.28,17676,65.6897965878844,65.6897965878844,64.5311948694972,64.5311948694972,18155.0222705357,0.0,1.0
2024-11-06,68.0,68.66,68.0,68.27,40563,66.2058124792669,66.8483983062716,66.2058124792669,66.4686884994052,41662.2634283627,0.0,1.0
2024-11-07,67.8048,68.0753,67.72,67.72,22425,66.0157628528559,66.2791256804388,65.9332003102347,65.9332003102347,23032.7208880268,0.0,1.0
2024-11-08,68.3857,68.5262,67.8008,67.84,21344,66.5813357421089,66.7181286340697,66.0118683932982,66.0500340969628,21922.4256247066,0.0,1.0
2024-11-11,68.6367,69.11,68.59,68.59,5639,66.8257130793485,67.286525006502,66.7802452640135,66.7802452640135,5791.81775195467,0.0,1.0
2024-11-12,68.62,68.83,68.41,68.64,36120,66.8094537106955,67.0139128374697,66.6049945839213,66.8289260084836,37098.8574571028,0.0,1.0
2024-11-13,68.56,68.7127,68.54,68.69,11579,66.7510368173315,66.899707810943,66.7315645195435,66.8776067529536,11892.7926493852,0.0,1.0
2024-11-14,68.06,68.7503,68.06,68.71,90461,66.264229372631,66.9363157307845,66.264229372631,66.8970790507416,92912.5067670812,0.0,1.0
2024-11-15,67.2214,68.02,67.2214,68.02,54348,65.4477559263793,66.2252847770549,65.4477559263793,66.2252847770549,55820.8390110361,0.0,1.0
2024-11-18,67.6,67.8,67.16,67.32,41555,65.8163665235065,66.0110895013867,65.3879759721701,65.5437543544742,42681.1467782366,0.0,1.0
2024-11-19,67.73,67.86,67.345,67.345,31820,65.9429364591287,66.0695063947508,65.5680947267093,65.5680947267093,32682.3268074477,0.0,1.0
2024-11-20,67.84,67.865,67.41,67.6,25728,66.0500340969628,66.0743744691978,65.6313796945203,65.8163665235065,26425.2326870526,0.0,1.0
2024-11-21,68.43,68.4445,67.6548,68.01,9692,66.6244668817094,66.6385842976057,65.8697206194457,66.2155486281609,9954.65466429235,0.0,1.0
2024-11-22,68.91,68.93,68.63,68.63,28118,67.0918020286218,67.1112743264099,66.8191898595895,66.8191898595895,28880.00204814,0.0,1.0
2024-11-25,69.42,69.88,69.27,69.27,29044,67.5883456222163,68.0362084713408,67.4423033888062,67.4423033888062,29831.0967880425,0.0,1.0
2024-11-26,69.8358,69.89,69.39,69.39,7787,67.9931746932293,68.0459446202348,67.5591371755343,67.5591371755343,7998.02887648004,0.0,1.0
2024-11-27,69.69,70.2901,69.61,70.0,10258,67.8512216423546,68.4354879374841,67.7733324512025,68.1530422580689,10535.9933498051,0.0,1.0
2024-11-29,70.06,70.12,69.92,69.92,2179,68.211459151433,68.269876044797,68.0751530669168,68.0751530669168,2238.05122920894,0.0,1.0
2024-12-02,69.8379,70.06,69.59,70.06,21137,67.995219284497,68.211459151433,67.7538601534145,68.211459151433,21709.8158934325,0.0,1.0
2024-12-03,69.4685,69.82,69.26,69.82,10584,67.6355659443523,67.9777915779767,67.4325672399122,67.9777915779767,10870.827999058,0.0,1.0
2024-12-04,69.083,69.083,68.75,68.75,6082,67.2602374044882,67.2602374044882,66.9360236463177,66.9360236463177,6246.82311888425,0.0,1.0
2024-12-05,68.9789,69.2,68.85,69.0,9304,67.1588840945015,67.3741503465481,67.0333851352578,67.1794273686679,9556.13980567233,0.0,1.0
2024-12-06,68.4576,69.27,68.4576,69.2,5918,66.6513386526568,67.4423033888062,66.6513386526568,67.3741503465481,6078.37869410671,0.0,1.0
2024-12-09,68.5,68.94,68.46,68.46,13102,66.6926199239674,67.1210104753038,66.6536753283914,66.6536753283914,13457.066179484,0.0,1.0
2024-12-10,68.38,68.86,68.0801,68.11,9378,66.5757861372393,67.0431212841518,66.2837990319079,66.312910117101,9632.14521685243,0.0,1.0
2024-12-11,67.95,68.66,67.95,68.66,13806,66.1571317347969,66.8483983062716,66.1571317347969,66.8483983062716,14180.1446858461,0.0,1.0
2024-12-12,67.8857,68.1542,67.88,68.06,7793,66.0945282974084,66.3559438952126,66.0889786925388,66.264229372631,8004.19147738654,0.0,1.0
2024-12-13,67.57,67.6601,67.0,67.45,8766,66.1079641828821,66.1961146575436,65.5502974730369,65.99056066502,8959.8678059636,0.3295,1.0
2024-12-16,66.8636,67.92,66.85,67.42,15177,65.4168488077336,66.4503911099801,65.4035430757092,65.9612097855544,15512.6527140212,0.0,1.0
2024-12-17,66.5635,66.64,66.2629,66.64,24084,65.1232421768133,65.1980869194504,64.8291463645686,65.1980869194504,24616.6388590951,0.0,1.0
2024-12-18,65.03,66.38,65.03,66.38,9218,63.6229230547998,64.9437126307491,63.6229230547998,64.9437126307491,9421.86418382072,0.0,1.0
2024-12-19,64.18,65.11,64.18,64.66,10382,62.7913148032762,63.7011920667079,62.7913148032762,63.2609288747248,10611.6070683908,0.0,1.0
2024-12-20,64.34,64.9,64.11,64.11,13844,62.9478528270924,63.4957359104492,62.7228294178566,62.7228294178566,14150.1722456947,0.0,1.0
2024-12-23,64.1378,64.3434,63.68,64.22,8795,62.7500278994947,62.9511792600985,62.3021334788506,62.8304493092303,8989.50916648983,0.0,1.0
2024-12-24,64.3764,64.3764,64.09,64.09,3220,62.9834652275106,62.9834652275106,62.7032621648796,62.7032621648796,3291.2131342919,0.0,1.0
2024-12-26,64.45,64.5985,64.13,64.13,45601,63.0554727184661,63.2007595718205,62.7423966708337,62.7423966708337,46609.5062536785,0.0,1.0
2024-12-27,64.36,64.7304,64.12,64.6082,10041,62.9674200800695,63.329805605204,62.7326130443452,63.2102496895143,10263.0655532376,0.0,1.0
2024-12-30,63.6997,64.14,63.36,64.14,21939,62.3214072230329,62.7521802973222,61.9890574312182,62.7521802973222,22424.2002960342,0.0,1.0
2024-12-31,64.06,64.16,63.79,63.79,21699,62.6739112854141,62.7717475502992,62.4097533702242,62.4097533702242,22178.8924847826,0.0,1.0
2025-01-02,64.11,64.6401,64.03,64.41,82518,62.7228294178566,63.2414594580127,62.6445604059485,63.016338212512,84342.9582035711,0.0,1.0
2025-01-03,64.1,64.31,63.79,64.17,13085,62.7130457913681,62.9185019476269,62.4097533702242,62.7815311767877,13374.3862926116,0.0,1.0
2025-01-06,63.35,64.46,63.31,64.27,33065,61.9792738047297,63.0652563449546,61.9401392987756,62.8793674416728,33796.2615793048,0.0,1.0
2025-01-07,63.06,63.68,62.9301,63.57,11319,61.6955486365628,62.3021334788506,61.568459328477,62.1945135874769,11569.3296481522,0.0,1.0
2025-01-08,63.08,63.14,62.66,63.05,13857,61.7151158895398,61.7738176484709,61.3042035770223,61.6857650100743,14163.4597521375,0.0,1.0
2025-01-10,62.56,63.2699,62.54,62.91,21533,61.2063673121371,61.9009069565567,61.1868000591601,61.5487942392351,22009.2212486669,0.0,1.0
2025-01-13,63.42,63.58,62.69,62.69,12650,62.0477591901492,62.2042972139654,61.3335544564878,61.3335544564878,12929.7658847182,0.0,1.0
2025-01-14,63.54,63.58,63.1,63.54,22737,62.1651627080114,62.2042972139654,61.7346831425168,62.1651627080114,23239.8487684456,0.0,1.0
2025-01-15,63.38,64.08,63.36,64.04,15745,62.0086246841952,62.6934785383911,61.9890574312182,62.6543440324371,16093.2145339832,0.0,1.0
2025-01-16,63.73,63.75,62.94,63.13,917281,62.3510516112931,62.3706188642702,61.5781451187006,61.7640340219824,937567.476719381,0.0,1.0
2025-01-17,63.8831,64.09,63.83,63.83,31910,62.5008389328323,62.7032621648796,62.4488878761783,62.4488878761783,32615.7177376567,0.0,1.0
2025-01-21,64.06,64.29,63.84,63.96,60742,62.6739112854141,62.8989346946499,62.4586715026668,62.5760750205289,62085.3627960119,0.0,1.0
2025-01-22,63.5799,63.95,63.57,63.95,25697,62.2041993777006,62.5662913940404,62.1945135874769,62.5662913940404,26265.3117738816,0.0,1.0
2025-01-23,64.03,64.03,63.49,63.59,15772,62.6445604059485,62.6445604059485,62.1162445755688,62.214080840454,16120.811662749,0.0,1.0
2025-01-24,64.23,64.32,63.97,64.04,22324,62.8402329357188,62.9282855741154,62.5858586470175,62.6543440324371,22817.7149099169,0.0,1.0
2025-01-27,65.52,65.61,64.51,64.51,15615,64.102320752737,64.1903733911336,63.1141744773972,63.1141744773972,15960.3394695553,0.0,1.0
2025-01-28,64.6936,65.713,64.63,65.4,12883,63.2938018597263,64.2911447439653,63.2315779952593,63.9849172348748,13167.9188848082,0.0,1.0
2025-01-29,64.82,65.08,64.69,64.74,32223,63.4174668985411,63.6718411872424,63.2902797541904,63.339197886633,32935.6400081639,0.0,1.0
2025-01-30,65.33,65.5855,65.03,65.11,52350,63.9164318494552,64.1664035062367,63.6229230547998,63.7011920667079,53507.7663292487,0.0,1.0
2025-01-31,64.85,65.435,64.81,65.19,14381,63.4468177780066,64.0191599275846,63.4076832720526,63.779461078616,14699.0484733701,0.0,1.0
2025-02-03,64.55,64.8909,64.08,64.38,11938,63.1533089833512,63.4868328103446,62.6934785383911,62.9869873330465,12202.0193780052,0.0,1.0
2025-02-04,63.96,64.43,63.815,64.43,21804,62.5760750205289,63.0359054654891,62.4342124364455,63.0359054654891,22286.2146522052,0.0,1.0
2025-02-05,63.58,63.83,63.43,63.83,11778,62.2042972139654,62.4488878761783,62.0575428166378,62.4488878761783,12038.4808371708,0.0,1.0
2025-02-06,63.36,63.99,63.2101,63.97,15937,61.9890574312182,62.6054258999945,61.8424008701554,62.5858586470175,16289.4607829845,0.0,1.0
2025-02-07,63.68,63.87,63.49,63.63,19209,62.3021334788506,62.4880223821323,62.1162445755688,62.253215346408,19633.8239430475,0.0,1.0
2025-02-10,63.33,63.84,63.22,63.84,15641,61.9597065517526,62.4586715026668,61.852086660379,62.4586715026668,15986.9144824409,0.0,1.0
2025-02-11,63.84,63.85,63.12,63.29,29223,62.4586715026668,62.4684551291553,61.7542503954939,61.9205720457986,29869.2923675193,0.0,1.0
2025-02-12,63.89,64.1,63.72,63.72,13663,62.5075896351094,62.7130457913681,62.3412679848046,62.3412679848046,13965.1692713758,0.0,1.0
2025-02-13,64.98,65.02,64.09,64.09,15621,63.5740049223573,63.6131394283113,62.7032621648796,62.7032621648796,15966.4721648366,0.0,1.0
2025-02-14,64.67,65.59,64.66,65.59,160186,63.2707125012134,64.1708061381566,63.2609288747248,64.1708061381566,163728.6543881,0.0,1.0
2025-02-18,64.49,64.63,64.22,64.44,33873,63.0946072244201,63.2315779952593,62.8304493092303,63.0456890919776,34622.1312105185,0.0,1.0
2025-02-19,64.67,64.74,64.21,64.35,16729,63.2707125012134,63.339197886633,62.8206656827418,62.9576364535809,17098.9765601146,0.0,1.0
2025-02-20,64.55,64.57,64.2399,64.42,24273,63.1533089833512,63.1728762363282,62.8499187259424,63.0261218390005,24809.8187604557,0.0,1.0
2025-02-21,64.94,65.076,64.5,64.5,16419,63.5348704164032,63.667927736647,63.1043908509086,63.1043908509086,16782.120637248,0.0,1.0
2025-02-24,65.3908,65.87,65.01,65.01,13938,63.9759162985054,64.4447476798349,63.6033558018228,63.6033558018228,14246.2511384349,0.0,1.0
2025-02-25,65.85,65.98,65.45,65.45,11895,64.4251804268579,64.5523675712086,64.0338353673174,64.0338353673174,12158.0683951559,0.0,1.0
2025-02-26,64.44,64.99,64.27,64.99,12488,63.0456890919776,63.5837885488458,62.8793674416728,63.5837885488458,12764.1831121234,0.0,1.0
2025-02-27,64.47,64.67,64.2,64.2,13961,63.0750399714431,63.2707125012134,62.8108820562533,62.8108820562533,14269.7598036799,0.0,1.0
2025-02-28,65.05,65.1797,64.56,64.83,11684,63.6424903077769,63.7693839433329,63.1630926098397,63.4272505250296,11942.4019444306,0.0,1.0
2025-03-03,64.67,65.42,64.45,65.42,139989,63.2707125012134,64.0044844878518,63.0554727184661,64.0044844878518,143084.9799554,0.0,1.0
2025-03-04,63.62,64.85,63.62,64.57,19722,62.2434317199195,63.4468177780066,62.2434317199195,63.1728762363282,20158.1693895978,0.0,1.0
2025-03-05,63.84,64.06,63.5314,64.0,14476,62.4586715026668,62.6739112854141,62.1567487892313,62.615209526483,14796.1494819905,0.0,1.0
2025-03-06,64.04,64.19,63.59,63.62,12158,62.6543440324371,62.8010984297647,62.214080840454,62.2434317199195,12426.8848716524,0.0,1.0
2025-03-07,65.639,66.019,63.9,63.9,57092,64.2187459079503,64.5905237145138,62.5173732615979,62.5173732615979,58354.6398332276,0.0,1.0
2025-03-10,65.47,66.69,65.32,65.57,49076,64.0534026202944,65.247005051893,63.9066482229667,64.1512388851795,50161.3589374252,0.0,1.0
2025-03-11,64.31,65.59,64.31,65.59,17418,62.9185019476269,64.1708061381566,62.9185019476269,64.1708061381566,17803.2144015827,0.0,1.0
2025-03-12,63.14,64.15,62.9216,64.15,16532,61.7738176484709,62.7619639238107,61.5601432459618,62.7619639238107,16897.6197317123,0.0,1.0
2025-03-13,62.94,63.48,62.585,63.16,11214,61.5781451187006,62.1064609490803,61.2308263783584,61.7933849014479,11462.0074807296,0.0,1.0
2025-03-14,63.18,63.319,63.0,63.0,27734,61.8129521544249,61.9489445626153,61.6368468776317,61.6368468776317,28347.3618218794,0.0,1.0
2025-03-17,64.0919,64.215,63.13,63.13,6366,62.7051210539124,62.825557495986,61.7640340219824,61.7640340219824,6506.7896934479,0.0,1.0
2025-03-18,63.7068,64.06,63.64,63.9708,13288,62.3283535978398,62.6739112854141,62.2629989728965,62.5866413371365,13581.8758162953,0.0,1.0
2025-03-19,63.6711,63.75,63.17,63.53,6696,62.2934260512758,62.3706188642702,61.8031685279364,62.1553790815229,6844.0879339188,0.0,1.0
2025-03-20,63.4991,63.77,63.41,63.62,6166,62.1251476756734,62.3901861172472,62.0379755636607,62.2434317199195,6302.36651740492,0.0,1.0
2025-03-21,63.1873,63.4,63.11,63.33,5732,61.8200942017615,62.0281919371722,61.7444667690053,61.9597065517526,5858.76822539167,0.0,1.0
2025-03-24,63.462,63.5601,63.26,63.34,8039,62.088850421401,62.1848277972533,61.891221166333,61.9694901782411,8216.78956104738,0.0,1.0
2025-03-25,63.0239,63.3357,62.79,63.19,7438,61.6602297449392,61.9652832188511,61.4313907213729,61.8227357809134,7602.49791703825,0.0,1.0
2025-03-26,64.19,64.29,63.14,63.14,14040,62.8010984297647,62.8989346946499,61.7738176484709,61.7738176484709,14350.5069582169,0.0,1.0
2025-03-27,64.76,64.85,64.02,64.02,15047,63.615096153609,63.7035050272011,62.8881787485184,62.8881787485184,15317.8062899889,0.262,1.0
2025-03-28,64.64,64.85,64.5,64.7248,11802,63.4972176554862,63.7035050272011,63.3596927410096,63.5805184608263,12014.4048537548,0.0,1.0
2025-03-31,65.34,65.53,64.64,64.64,21996,64.1848422278693,64.3714831832304,63.4972176554862,63.4972176554862,22391.8699511262,0.0,1.0
2025-04-01,65.72,65.72,65.13,65.46,111685,64.5581241385915,64.5581241385915,63.9785548561543,64.3027207259921,113695.035256025,0.0,1.0
2025-04-02,65.75,65.75,65.14,65.61,15987,64.5875937631222,64.5875937631222,63.9883780643312,64.4500688486456,16274.7238092678,0.0,1.0
2025-04-03,66.04,66.3,65.13,65.13,15921,64.8724668002523,65.1278702128517,63.9785548561543,63.9785548561543,16207.5359834461,0.0,1.0
2025-04-04,63.3609,65.26,63.2013,65.26,34559,62.2407310975788,64.106256562454,62.0839526950755,64.106256562454,35180.9707965525,0.0,1.0
2025-04-07,62.29,63.12,61.26,62.01,21808,61.1887637339145,62.0040900125973,60.1769732916938,60.9137139049613,22200.4864472704,0.0,1.0
2025-04-08,61.21,63.76,60.65,63.76,77887,60.1278572508093,62.6327753359189,59.5777575929028,62.6327753359189,79288.760451144,0.0,1.0
2025-04-09,63.77,63.82,60.75,60.83,25574,62.6425985440958,62.6917145849803,59.6759896746718,59.754575340087,26034.2645085516,0.0,1.0
2025-04-10,63.48,64.0099,62.65,63.37,10604,62.3577255069657,62.8782573082597,61.542399228283,62.2496702170198,10794.8440153547,0.0,1.0
2025-04-11,64.4915,64.6799,63.258,63.345,8060,63.3513430140592,63.536412256112,62.1396502854385,62.2251121965776,8205.05872913607,0.0,1.0
2025-04-14,65.05,65.18,64.6396,64.72,7989,63.8999691907391,64.0276708970388,63.4968247271591,63.5758033209014,8132.78091650969,0.0,1.0
2025-04-15,64.4,65.16,64.2942,65.16,19474,63.2614606592406,64.008024480685,63.157531116729,64.008024480685,19824.4806068481,0.0,1.0
2025-04-16,64.07,64.8243,63.81,64.59,24291,62.9372947894029,63.6782593821865,62.6818913768034,63.4481016146017,24728.173894472,0.0,1.0
2025-04-17,65.08,65.1708,64.08,64.1,34589,63.9294388152698,64.0186335455161,62.9471179975798,62.9667644139336,35211.5107173806,0.0,1.0
2025-04-21,64.6636,64.87,64.09,64.87,7484,63.5204004267837,63.7231514435549,62.9569412057567,63.7231514435549,7618.69224923751,0.0,1.0
2025-04-22,65.64,65.7215,65.13,65.18,16444,64.4795384731763,64.559597619818,63.9785548561543,64.0276708970388,16739.9486032151,0.0,1.0
2025-04-23,65.33,66.02,65.0,66.02,38553,64.1750190196924,64.8528203838985,63.8508531498546,64.8528203838985,39246.8522561269,0.0,1.0
2025-04-24,64.98,65.24,64.895,65.24,12341,63.8312067335008,64.0866101461002,63.7477094639972,64.0866101461002,12563.1054312988,0.0,1.0
2025-04-25,64.76,65.02,64.3,65.02,9401,63.615096153609,63.8704995662084,63.1632285774716,63.8704995662084,9570.1931901499,0.0,1.0
2025-04-28,64.62,65.15,64.3501,64.88,7876,63.4775712391324,63.9982012725081,63.2124428504379,63.7329746517318,8017.74721472403,0.0,1.0
2025-04-29,65.16,65.17,64.44,64.44,9407,64.008024480685,64.0178476888619,63.3007534919482,63.3007534919482,9576.30117431551,0.0,1.0
2025-04-30,65.4553,65.54,64.62,65.06,7532,64.2981038181489,64.3813063914073,63.4775712391324,63.909792398916,7667.55612256239,0.0,1.0
2025-05-01,64.49,65.29,64.49,65.29,7469,63.3498695328327,64.1357261869848,63.3498695328327,64.1357261869848,7603.42228882348,0.0,1.0
2025-05-02,64.59,64.99,64.4815,64.99,6034,63.4481016146017,63.8410299416777,63.3415198058823,63.8410299416777,6142.59607588177,0.0,1.0
2025-05-05,64.44,64.69,64.41,64.45,8921,63.3007534919482,63.5463336963707,63.2712838674175,63.3105767001251,9081.5544569011,0.0,1.0
2025-05-06,64.51,64.6,64.24,64.4891,16025,63.3695159491865,63.4579248227786,63.1042893284102,63.3489854440968,16313.4077089833,0.0,1.0
2025-05-07,64.42,64.71,64.1,64.61,9713,63.2811070755944,63.5659801127245,62.9667644139336,63.4677480309555,9887.80836676162,0.0,1.0
2025-05-08,64.32,64.89,64.115,64.41,497575,63.1828749938254,63.7427978599087,62.9814992261989,63.2712838674175,506530.03686723,0.0,1.0
2025-05-09,64.02,64.33,64.02,64.11,19263,62.8881787485184,63.1926982020023,62.8881787485184,62.9765876221105,19609.6831636908,0.0,1.0
2025-05-12,64.28,64.72,63.7302,64.39,7941,63.1435821611178,63.5758033209014,62.6035021755518,63.2516374510637,8083.9170431848,0.0,1.0
2025-05-13,63.9,64.369,63.7905,64.3,96343,62.7703002503956,63.2310087138922,62.6627361208585,63.1632285774716,98076.9197445602,0.0,1.0
2025-05-14,63.3558,63.81,63.325,63.81,8308,62.2357212614086,62.6818913768034,62.2054657802238,62.6818913768034,8457.52207464795,0.0,1.0
2025-05-15,64.2299,64.23,63.009,63.47,9788,63.0943678881515,63.0944661202333,61.8950524018337,62.3479022987888,9964.15816883174,0.0,1.0
2025-05-16,65.1,65.1,64.25,64.25,11632,63.9490852316236,63.9490852316236,63.1141125365871,63.1141125365871,11841.3453023959,0.0,1.0
2025-05-19,64.82,64.96,64.59,64.96,7220,63.6740354026704,63.811560317147,63.4481016146017,63.811560317147,7349.94094595067,0.0,1.0
2025-05-20,65.029,65.3056,64.97,65.21,8452,63.8793404535676,64.1510503917407,63.8213835253239,64.0571405215695,8604.11369462259,0.0,1.0
2025-05-21,63.64,64.785,63.64,64.7,11671,62.5148968377961,63.6396541740513,62.5148968377961,63.5561569045476,11881.0471994723,0.0,1.0
2025-05-22,63.05,63.5,62.82,63.5,28719,61.935327555359,62.3773719233195,61.7093937672903,62.3773719233195,29235.8662086921,0.0,1.0
2025-05-23,63.21,63.32,62.62,62.9,47997,62.0924988861894,62.2005541761353,61.5129296037523,61.7879794327055,48860.819332797,0.0,1.0
2025-05-27,63.94,63.94,63.3,63.44,16170,62.8095930831032,62.8095930831032,62.1809077597815,62.3184326742581,16461.0173263189,0.0,1.0
2025-05-28,63.425,63.935,63.425,63.87,7859,62.3036978619928,62.8046814790147,62.3036978619928,62.7408306258648,8000.44125958813,0.0,1.0
2025-05-29,63.73,63.8,63.17,63.56,13683,62.6033057113882,62.6720681686265,62.0532060534818,62.4363111723809,13929.2578896736,0.0,1.0
2025-05-30,63.91,64.11,63.75,63.7908,7462,62.7801234585724,62.9765876221105,62.622952127742,62.6630308171038,7596.29630729695,0.0,1.0
2025-06-02,63.6207,63.74,63.3,63.74,115636,62.4959380460147,62.6131289195651,62.1809077597815,62.6131289195651,117717.142829079,0.0,1.0
2025-06-03,63.4449,63.64,63.1614,63.54,10617,62.3232460462648,62.5148968377961,62.0447580944497,62.4166647560271,10808.0779810469,0.0,1.0
2025-06-04,63.0762,63.53,63.07,63.53,92087,61.9610643607825,62.4068415478502,61.9549739717128,62.4068415478502,93744.322976421,0.0,1.0
2025-06-05,62.4553,62.72,62.41,62.5,12571,61.3511413650787,61.6111616855213,61.3066422320373,61.3950511056294,12797.2448243138,0.0,1.0
2025-06-06,62.779,63.01,62.6001,62.92,11665,61.669118613765,61.8960347226514,61.4933814194802,61.8076258490593,11874.9392153067,0.0,1.0
2025-06-09,62.76,62.9121,62.355,62.81,20839,61.6504545182289,61.7998655145995,61.2526145870644,61.6995705591134,21214.0470045244,0.0,1.0
2025-06-10,63.303,63.625,63.15,63.35,17590,62.1838547222346,62.5001620255308,62.033559637128,62.230023800666,17906.5735788466,0.0,1.0
2025-06-11,63.07,63.41,62.92,63.41,12071,61.9549739717128,62.2889630497274,61.8076258490593,62.2889630497274,12288.2461438463,0.0,1.0
2025-06-12,63.7583,63.763,62.8701,63.01,7411,62.6311053905289,62.635722298372,61.7586080402565,61.8960347226514,7544.37844188925,0.0,1.0
2025-06-13,63.68,64.35,63.57,63.6,20750,62.5541896705037,63.2123446183561,62.4461343805578,62.4756040050885,21123.4452394012,0.0,1.0
2025-06-16,64.18,64.53,64.01,64.02,13159,63.0453500793488,63.3891623655403,62.8783555403415,62.8881787485184,13395.8272725436,0.0,1.0
2025-06-17,63.84,64.43,63.795,64.1525,21451,62.7113610013342,63.2909302837713,62.6671565645381,63.0183362568623,21837.0613894166,0.0,1.0
2025-06-18,63.76,64.2,63.76,63.89,18377,62.6327753359189,63.0649964957026,62.6327753359189,62.7604770422187,18707.7375019024,0.0,1.0
2025-06-20,63.97,64.2499,63.92,64.22,9814,62.8390627076339,63.1140143045053,62.7899466667494,63.0846429120564,9990.62610021605,0.0,1.0
2025-06-23,64.467,64.47,63.97,63.97,9657,63.3272761540258,63.3302231164789,62.8390627076339,62.8390627076339,9830.80051454926,0.0,1.0
2025-06-24,64.402,64.5,64.3201,64.5,12188,63.263425300876,63.3596927410096,63.1829732259071,63.3596927410096,12407.3518350757,0.0,1.0
2025-06-25,63.19,64.2,63.1851,64.2,13137,62.0728524698356,63.0649964957026,62.0680390978289,63.0649964957026,13373.431330603,0.0,1.0
2025-06-26,62.94,63.25,62.8759,62.91,15629,62.3352303602406,62.6422516727871,62.2717462759367,62.3055186203168,15780.6308617964,0.5171,1.0
2025-06-27,62.97,63.13,62.71,63.09,16734,62.3649421001645,62.5234047130917,62.1074403541578,62.4837890598599,16896.3514518716,0.0,1.0
2025-06-30,63.28,63.29,62.89,63.0,15916,62.6719634127109,62.6818673260189,62.2857107937009,62.3946538400883,16070.4153046485,0.0,1.0
2025-07-01,64.189,64.54,63.27,63.36,57540,63.5722291324036,63.9198564895127,62.662059499403,62.7511947191745,58098.2468352271,0.0,1.0
2025-07-02,64.5,64.541444,63.97,64.2,13974,63.8802408362809,63.9212866145944,63.3553334309595,63.5831234370424,14109.5742314123,0.0,1.0
2025-07-03,64.4,64.53,64.23,64.53,9017,63.7812017032014,63.9099525762048,63.6128351769662,63.9099525762048,9104.48195539177,0.0,1.0
2025-07-07,63.94,64.4,63.72,64.4,19066,63.3256216910357,63.7812017032014,63.1077355982608,63.7812017032014,19250.9762627814,0.0,1.0
2025-07-08,63.78,64.1,63.66,63.74,11439,63.1671590781085,63.4840843039629,63.0483121184131,63.1275434248767,11549.9799365339,0.0,1.0
2025-07-09,63.5313,63.5785,63.021,63.5785,13817,62.9208487541397,62.9675952249533,62.415452058035,62.9675952249533,13951.0510344514,0.0,1.0
2025-07-10,63.6636,64.06,63.23,63.41,88653,63.0518775272039,63.4444686507311,62.6224438461712,62.8007142857143,89513.1017845566,0.0,1.0
2025-07-11,63.54,63.72,63.06,63.53,36477,62.9294651587176,63.1077355982608,62.454077319936,62.9195612454097,36830.8958951787,0.0,1.0
2025-07-14,63.53,63.775,63.18,63.66,31650,62.9195612454097,63.1622071214545,62.5729242796314,63.0483121184131,31957.0648650493,0.0,1.0
2025-07-15,62.6876,63.52,62.6876,63.52,26201,62.0852555883479,62.9096573321018,62.0852555883479,62.9096573321018,26455.1992584252,0.0,1.0
2025-07-16,63.1202,63.17,62.48,62.75,13771,62.5136988780499,62.5630203663235,61.8796503480749,62.1470560073896,13904.6047474437,0.0,1.0
2025-07-17,63.49,63.53,62.86,63.17,29409,62.8799455921779,62.9195612454097,62.255999053777,62.5630203663235,29694.3229262633,0.0,1.0
2025-07-18,63.1278,63.64,63.07,63.64,25502,62.5212258521639,63.0285042917972,62.463981233244,63.0285042917972,25749.4176362871,0.0,1.0
2025-07-21,63.0463,63.4223,63.0463,63.38,16343,62.4405089587041,62.8128960990831,62.4405089587041,62.7710025457904,16501.5580123065,0.0,1.0
2025-07-22,64.38,64.39,63.1,63.1,14766,63.7613938765855,63.7712977898934,62.4936929731678,62.4936929731678,14909.2581294571,0.0,1.0
2025-07-23,65.01,65.18,64.56,64.56,12069,64.3853404149864,64.5537069412215,63.9396643161286,63.9396643161286,12186.0921281605,0.0,1.0
2025-07-24,64.4355,65.13,64.36,65.0,17510,63.8163605954446,64.5041873746818,63.7415860499696,64.3754365016784,17679.8801196529,0.0,1.0
2025-07-25,64.6745,64.835,64.35,64.55,7517,64.0530641235046,64.2120219320972,63.7316821366616,63.9297604028206,7589.92911818565,0.0,1.0
2025-07-28,63.8868,64.29,63.8868,64.19,7233,63.2729328722374,63.6722586568139,63.2729328722374,63.5732195237344,7303.17378100795,0.0,1.0
2025-07-29,64.036,64.297,63.82,63.89,14928,63.420699258792,63.6791913961295,63.2067747313403,63.2761021244959,15072.8298358754,0.0,1.0
2025-07-30,64.13,64.7,63.92,64.16,9980,63.5137960438867,64.0783191024399,63.3058138644198,63.5435077838106,10076.8248768781,0.0,1.0
2025-07-31,63.1393,63.875,63.1393,63.74,10914,62.5326153524681,63.261246254534,62.5326153524681,63.1275434248767,11019.8864435118,0.0,1.0
2025-08-01,63.2041,63.254,62.7,63.2296,19215,62.5967927107036,62.6462132381103,62.0975364408498,62.6220476896389,19401.4218446105,0.0,1.0
2025-08-04,63.5996,63.81,63.41,63.41,12250,62.988492482033,63.1968708180323,62.8007142857143,62.8007142857143,12368.8481705167,0.0,1.0
2025-08-05,63.66,63.93,63.65,63.66,13083,63.0483121184131,63.3157177777277,63.0384082051051,63.0483121184131,13209.9298461118,0.0,1.0
2025-08-06,63.77,64.055,63.4601,63.64,10327,63.1572551648005,63.4395166940771,62.8503328913871,63.0285042917972,10427.1914332185,0.0,1.0
2025-08-07,64.1,64.1352,63.405,63.98,16577,63.4840843039629,63.5189460788069,62.7957623290603,63.3652373442675,16737.8282549106,0.0,1.0
2025-08-08,64.4,64.5598,64.3,64.4,8014,63.7812017032014,63.9394662378624,63.6821625701219,63.7812017032014,8091.75095824661,0.0,1.0
2025-08-11,64.1692,64.6,63.9954,64.53,11070,63.5526193840539,63.9792799693604,63.3804893707617,63.9099525762048,11177.3999385812,0.0,1.0
2025-08-12,64.4077,64.58,64.12,64.12,10572,63.7888277164485,63.9594721427445,63.5038921305788,63.5038921305788,10674.5683966288,0.0,1.0
2025-08-13,65.0059,65.09,64.125,64.24,10655,64.3812798105301,64.46457172145,63.5088440872328,63.6227390902742,10758.3736536209,0.0,1.0
2025-08-14,64.47,64.76,64.306,64.76,17175,63.850529096357,64.1377425822876,63.6881049181067,64.1377425822876,17341.6299860102,0.0,1.0
2025-08-15,64.34,64.65,64.3,64.54,11552,63.7217782233537,64.0287995359002,63.6821625701219,63.9198564895127,11664.0762502701,0.0,1.0
2025-08-18,64.18,64.5541,64.15,64.38,13442,63.5633156104265,63.9338210072769,63.5336038705026,63.7613938765855,13572.4128251498,0.0,1.0
2025-08-19,64.825,64.93,64.498,64.498,25361,64.2021180187893,64.3061091085228,63.8782600536193,63.8782600536193,25607.0496695897,0.0,1.0
2025-08-20,65.39,65.85,64.99,64.99,15906,64.7616891206885,65.2172691328542,64.3655325883705,64.3655325883705,16060.3182857338,0.0,1.0
2025-08-21,65.3992,65.4529,64.85,65.2,19042,64.7708007209318,64.8239847353955,64.2268778020592,64.5735147678374,19226.7434173861,0.0,1.0
2025-08-22,65.927,66.2299,65.65,65.65,13607,65.2935292653254,65.5935187994233,65.0191908666952,65.0191908666952,13739.0136372425,0.0,1.0
2025-08-25,65.27,65.56,65.19,65.53,9613,64.6428421609931,64.9300556469237,64.5636108545295,64.9003439069998,9706.26428270834,0.0,1.0
2025-08-26,64.56,65.14,64.56,65.14,31219,63.9396643161286,64.5140912879897,63.9396643161286,64.5140912879897,31521.8833498254,0.0,1.0
2025-08-27,64.95,65.02,64.52,64.52,16731,64.3259169351387,64.3952443282943,63.9000486628968,63.9000486628968,16893.3223461972,0.0,1.0
2025-08-28,64.1468,64.41,63.83,64.34,9873,63.5304346182441,63.7911056165093,63.2166786446482,63.7217782233537,9968.78677449073,0.0,1.0
2025-08-29,64.7378,64.7378,64.24,64.24,7799,64.115755894744,64.115755894744,63.6227390902742,63.6227390902742,7874.66505158039,0.0,1.0
2025-09-02,64.3412,64.57,64.11,64.51,21771,63.7229666929506,63.9495682294365,63.4939882172708,63.8901447495889,21982.2198792098,0.0,1.0
2025-09-03,64.23,64.24,63.8431,64.24,19273,63.6128351769662,63.6227390902742,63.2296527710816,63.6227390902742,19459.9845543158,0.0,1.0
2025-09-04,64.27,64.61,64.14,64.48,6499,63.652450830198,63.9891838826684,63.5236999571947,63.860433009665,6562.05259266842,0.0,1.0
2025-09-05,64.8775,64.8775,64.36,64.36,7161,64.254113563656,64.254113563656,63.7415860499696,63.7415860499696,7230.47524482206,0.0,1.0
2025-09-08,64.5514,64.84,64.17,64.84,10400,63.9311469506838,64.2169738887512,63.5534116971185,64.2169738887512,10500.8996712958,0.0,1.0
2025-09-09,64.48,64.57,64.28,64.48,22164,63.860433009665,63.9495682294365,63.662354743506,63.860433009665,22379.0327225577,0.0,1.0
2025-09-10,63.94,64.4,63.4,64.4,21671,63.3256216910357,63.7812017032014,62.7908103724063,63.7812017032014,21881.2496900627,0.0,1.0
2025-09-11,64.664,64.76,64.01,64.01,17896,64.0426650145313,64.1377425822876,63.3949490841913,63.3949490841913,18069.6250497606,0.0,1.0
2025-09-12,64.2372,64.62,64.185,64.62,10015,63.619965994548,63.9990877959763,63.5682675670805,63.9990877959763,10112.1644430796,0.0,1.0
2025-09-15,63.1,64.09,63.09,64.09,12130,62.4936929731678,63.4741803906549,62.4837890598599,63.4741803906549,12247.6839435402,0.0,1.0
2025-09-16,63.71,63.73,63.12,63.31,11808,63.0978316849528,63.1176395115687,62.5135007997837,62.7016751526348,11922.5599344866,0.0,1.0
2025-09-17,63.3751,64.11,63.3751,63.7,9793,62.7661496282695,63.4939882172708,62.7661496282695,63.0879277716449,9888.01062317308,0.0,1.0
2025-09-18,63.07,63.28,63.07,63.22,8855,62.463981233244,62.6719634127109,62.463981233244,62.6125399328632,8940.91024897351,0.0,1.0
2025-09-19,62.835,63.17,62.835,63.17,21601,62.2312392705071,62.5630203663235,62.2312392705071,62.5630203663235,21810.5705576597,0.0,1.0
2025-09-22,62.33,62.84,62.24,62.84,11133,61.7310916484556,62.2361912271611,61.6419564286841,62.2361912271611,11241.0111577439,0.0,1.0
2025-09-23,62.724,62.9,62.53,62.53,23800,62.1213058327889,62.2956147070088,61.9291699146146,61.9291699146146,24030.9050170039,0.0,1.0
2025-09-24,63.197,63.309,62.76,62.76,9165,62.5897609322549,62.700684761304,62.1569599206975,62.1569599206975,9253.91783532945,0.0,1.0
2025-09-25,61.5447,62.8481,61.5447,62.67,14061,61.5447,62.8481,61.5447,62.67,14061,0.5971,1.0
2025-09-26,62.1854,62.1854,61.58,61.64,8375,62.1854,62.1854,61.58,61.64,8375,0.0,1.0
2025-09-29,62.2308,62.32,61.72,62.32,11407,62.2308,62.32,61.72,62.32,11407,0.0,1.0
2025-09-30,62.6706,62.71,62.2,62.46,14704,62.6706,62.71,62.2,62.46,14704,0.0,1.0
2025-10-01,63.03,63.11,62.6,62.6,19838,63.03,63.11,62.6,62.6,19838,0.0,1.0
2025-10-02,62.91,62.96,62.77,62.8,13663,62.91,62.96,62.77,62.8,13663,0.0,1.0
2025-10-03,63.0697,63.27,62.99,62.99,14655,63.0697,63.27,62.99,62.99,14655,0.0,1.0
2025-10-06,62.28,62.77,62.2528,62.7413,40799,62.28,62.77,62.2528,62.7413,40799,0.0,1.0
2025-10-07,62.64,62.64,62.05,62.44,17814,62.64,62.64,62.05,62.44,17814,0.0,1.0
2025-10-08,62.29,62.4201,62.08,62.4201,17970,62.29,62.4201,62.08,62.4201,17970,0.0,1.0
2025-10-09,62.145,62.4,62.05,62.4,16187,62.145,62.4,62.05,62.4,16187,0.0,1.0
2025-10-10,61.9685,62.45,61.915,62.34,7502,61.9685,62.45,61.915,62.34,7502,0.0,1.0
2025-10-13,61.73,61.9905,61.73,61.9597,17963,61.73,61.9905,61.73,61.9597,17963,0.0,1.0
2025-10-14,62.8185,62.82,61.74,61.76,11584,62.8185,62.82,61.74,61.76,11584,0.0,1.0
2025-10-15,63.0392,63.58,62.7738,63.09,11590,63.0392,63.58,62.7738,63.09,11590,0.0,1.0
2025-10-16,62.9633,63.6967,62.88,63.12,20226,62.9633,63.6967,62.88,63.12,20226,0.0,1.0
2025-10-17,63.7955,63.8,62.98,62.98,34667,63.7955,63.8,62.98,62.98,34667,0.0,1.0
2025-10-20,63.7224,63.98,63.6407,63.96,8616,63.7224,63.98,63.6407,63.96,8616,0.0,1.0
2025-10-21,63.3358,63.69,63.26,63.69,25832,63.3358,63.69,63.26,63.69,25832,0.0,1.0
2025-10-22,63.4611,63.85,63.23,63.37,15002,63.4611,63.85,63.23,63.37,15002,0.0,1.0
2025-10-23,63.16,63.47,63.0504,63.47,9425,63.16,63.47,63.0504,63.47,9425,0.0,1.0
2025-10-24,63.16,63.55,63.122,63.55,11556,63.16,63.55,63.122,63.55,11556,0.0,1.0
2025-10-27,63.4588,63.4588,63.125,63.39,12102,63.4588,63.4588,63.125,63.39,12102,0.0,1.0
2025-10-28,63.0996,63.47,63.01,63.36,9329,63.0996,63.47,63.01,63.36,9329,0.0,1.0
2025-10-29,61.76,62.77,61.76,62.76,19968,61.76,62.77,61.76,62.76,19968,0.0,1.0
2025-10-30,61.6081,62.06,61.6081,61.95,9688,61.6081,62.06,61.6081,61.95,9688,0.0,1.0
2025-10-31,61.32,61.43,61.1104,61.33,11468,61.32,61.43,61.1104,61.33,11468,0.0,1.0
2025-11-03,61.27,61.4,60.76,61.35,16926,61.27,61.4,60.76,61.35,16926,0.0,1.0
2025-11-04,61.23,61.38,60.98,61.07,12024,61.23,61.38,60.98,61.07,12024,0.0,1.0
2025-11-05,61.49,61.89,61.18,61.18,10994,61.49,61.89,61.18,61.18,10994,0.0,1.0
2025-11-06,60.5674,61.01,60.45,60.93,25795,60.5674,61.01,60.45,60.93,25795,0.0,1.0
2025-11-07,61.2729,61.365,60.79,60.79,5497,61.2729,61.365,60.79,60.79,5497,0.0,1.0
2025-11-10,61.3853,61.5,61.22,61.4,8487,61.3853,61.5,61.22,61.4,8487,0.0,1.0
2025-11-11,62.1279,62.2332,61.4901,61.56,14808,62.1279,62.2332,61.4901,61.56,14808,0.0,1.0
2025-11-12,61.8875,62.41,61.8875,62.22,13687,61.8875,62.41,61.8875,62.22,13687,0.0,1.0
2025-11-13,62.02,62.43,61.99,61.99,14652,62.02,62.43,61.99,61.99,14652,0.0,1.0
2025-11-14,61.78,62.3023,61.6,62.3023,12184,61.78,62.3023,61.6,62.3023,12184,0.0,1.0
2025-11-17,61.215,61.9836,61.215,61.84,38924,61.215,61.9836,61.215,61.84,38924,0.0,1.0
2025-11-18,61.8,61.919,61.26,61.26,20980,61.8,61.919,61.26,61.26,20980,0.0,1.0
2025-11-19,61.23,61.6306,61.08,61.5496,16230,61.23,61.6306,61.08,61.5496,16230,0.0,1.0
2025-11-20,60.96,61.495,60.92,61.44,16966,60.96,61.495,60.92,61.44,16966,0.0,1.0
2025-11-21,61.7869,62.22,61.2,61.2,10046,61.7869,62.22,61.2,61.2,10046,0.0,1.0
2025-11-24,61.31,61.73,61.2806,61.73,15585,61.31,61.73,61.2806,61.73,15585,0.0,1.0
2025-11-25,62.247,62.25,61.8,61.8,8294,62.247,62.25,61.8,61.8,8294,0.0,1.0
2025-11-26,62.7,62.9495,62.341,62.341,15277,62.7,62.9495,62.341,62.341,15277,0.0,1.0