date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-08-06,17.71,17.71,17.71,17.71,600,12.2774734071307,12.2774734071307,12.2774734071307,12.2774734071307,865.487519103765,0.0,1.0
2007-08-07,17.82,17.82,17.82,17.82,400,12.3537310059327,12.3537310059327,12.3537310059327,12.3537310059327,576.991679402513,0.0,1.0
2007-08-08,17.71,17.71,17.71,17.71,600,12.2774734071307,12.2774734071307,12.2774734071307,12.2774734071307,865.487519103765,0.0,1.0
2007-08-09,17.61,17.63,17.61,17.63,600,12.2081483173106,12.2220133352746,12.2081483173106,12.2220133352746,865.487519103769,0.0,1.0
2007-08-10,17.61,17.61,17.61,17.61,500,12.2081483173106,12.2081483173106,12.2081483173106,12.2081483173106,721.239599253141,0.0,1.0
2007-08-13,17.62,17.64,17.59,17.62,33400,12.2150808262926,12.2289458442567,12.1942832993466,12.2150808262926,48178.8052301098,0.0,1.0
2007-08-14,17.47,17.47,17.47,17.47,4500,12.1110931915626,12.1110931915626,12.1110931915626,12.1110931915626,6491.15639327823,0.0,1.0
2007-08-15,16.89,17.03,16.89,17.03,1100,11.7090076706063,11.8060627963544,11.7090076706063,11.8060627963544,1586.7271183569,0.0,1.0
2007-08-16,17.1,17.1,16.4101,16.4101,700,11.8545903592284,11.8545903592284,11.3763165645599,11.3763165645599,1009.73543895439,0.0,1.0
2007-08-17,17.47,17.64,17.47,17.47,1100,12.1110931915626,12.2289458442567,12.1110931915626,12.1110931915626,1586.7271183569,0.0,1.0
2007-08-20,17.51,17.85,17.51,17.85,1000,12.1388232274906,12.3745285328788,12.1388232274906,12.3745285328788,1442.47919850628,0.0,1.0
2007-08-21,17.51,17.51,17.51,17.51,500,12.1388232274906,12.1388232274906,12.1388232274906,12.1388232274906,721.239599253138,0.0,1.0
2007-08-22,17.51,17.51,17.51,17.51,500,12.1388232274906,12.1388232274906,12.1388232274906,12.1388232274906,721.239599253138,0.0,1.0
2007-08-23,17.96,17.96,17.96,17.96,500,12.4507861316808,12.4507861316808,12.4507861316808,12.4507861316808,721.239599253139,0.0,1.0
2007-08-24,17.96,17.96,17.96,17.96,500,12.4507861316808,12.4507861316808,12.4507861316808,12.4507861316808,721.239599253139,0.0,1.0
2007-08-27,17.96,17.96,17.96,17.96,500,12.4507861316808,12.4507861316808,12.4507861316808,12.4507861316808,721.239599253139,0.0,1.0
2007-08-28,17.4,17.45,17.4,17.45,800,12.0625656286885,12.0972281735986,12.0625656286885,12.0972281735986,1153.98335880502,0.0,1.0
2007-08-29,17.56,17.56,17.28,17.32,35700,12.1734857724006,12.1734857724006,11.9793755209045,12.0071055568325,51496.5073866741,0.0,1.0
2007-08-30,17.56,17.56,17.56,17.56,100,12.1734857724006,12.1734857724006,12.1734857724006,12.1734857724006,144.247919850628,0.0,1.0
2007-08-31,17.72,17.72,17.61,17.61,5900,12.2844059161127,12.2844059161127,12.2081483173106,12.2081483173106,8510.62727118703,0.0,1.0
2007-09-04,17.82,17.82,17.82,17.82,200,12.3537310059327,12.3537310059327,12.3537310059327,12.3537310059327,288.495839701256,0.0,1.0
2007-09-05,17.82,17.82,17.82,17.82,100,12.3537310059327,12.3537310059327,12.3537310059327,12.3537310059327,144.247919850628,0.0,1.0
2007-09-06,17.56,17.56,17.56,17.56,200,12.1734857724006,12.1734857724006,12.1734857724006,12.1734857724006,288.495839701256,0.0,1.0
2007-09-07,17.36,17.42,17.36,17.42,3300,12.0348355927605,12.0764306466525,12.0348355927605,12.0764306466525,4760.18135507072,0.0,1.0
2007-09-10,17.36,17.36,17.36,17.36,100,12.0348355927605,12.0348355927605,12.0348355927605,12.0348355927605,144.247919850628,0.0,1.0
2007-09-11,17.36,17.36,17.36,17.36,100,12.0348355927605,12.0348355927605,12.0348355927605,12.0348355927605,144.247919850628,0.0,1.0
2007-09-12,17.36,17.36,17.36,17.36,0,12.0348355927605,12.0348355927605,12.0348355927605,12.0348355927605,0,0.0,1.0
2007-09-13,17.36,17.36,17.36,17.36,100,12.0348355927605,12.0348355927605,12.0348355927605,12.0348355927605,144.247919850628,0.0,1.0
2007-09-14,17.36,17.36,17.36,17.36,100,12.0348355927605,12.0348355927605,12.0348355927605,12.0348355927605,144.247919850628,0.0,1.0
2007-09-17,17.36,17.36,17.36,17.36,100,12.0348355927605,12.0348355927605,12.0348355927605,12.0348355927605,144.247919850628,0.0,1.0
2007-09-18,18.1,18.26,17.51,17.51,16400,12.5478412574289,12.658761401141,12.1388232274906,12.1388232274906,23656.6588555029,0.0,1.0
2007-09-19,18.24,18.34,18.24,18.32,2800,12.6448963831769,12.714221472997,12.6448963831769,12.700356455033,4038.94175581759,0.0,1.0
2007-09-20,18.24,18.24,18.24,18.24,700,12.6448963831769,12.6448963831769,12.6448963831769,12.6448963831769,1009.7354389544,0.0,1.0
2007-09-21,18.1,18.1,18.09,18.09,1400,12.5478412574289,12.5478412574289,12.5409087484469,12.5409087484469,2019.47087790878,0.0,1.0
2007-09-24,18.1,18.1,18.1,18.1,1000,12.5478412574289,12.5478412574289,12.5478412574289,12.5478412574289,1442.47919850627,0.0,1.0
2007-09-25,17.81,17.84,17.8,17.81,1700,12.3467984969507,12.3675960238968,12.3398659879687,12.3467984969507,2452.21463746068,0.0,1.0
2007-09-26,17.92,17.92,17.8401,17.88,2100,12.4230560957528,12.4230560957528,12.3676653489866,12.3953260598248,3029.20631686318,0.0,1.0
2007-09-27,18.01,18.02,18.01,18.02,600,12.4854486765908,12.4923811855728,12.4854486765908,12.4923811855728,865.487519103768,0.0,1.0
2007-09-28,18.01,18.01,18.01,18.01,1000,12.4854486765908,12.4854486765908,12.4854486765908,12.4854486765908,1442.47919850628,0.0,1.0
2007-10-01,18.43,18.43,18.42,18.42,400,12.776614053835,12.776614053835,12.769681544853,12.769681544853,576.991679402513,0.0,1.0
2007-10-02,18.43,18.43,18.43,18.43,1000,12.776614053835,12.776614053835,12.776614053835,12.776614053835,1442.47919850628,0.0,1.0
2007-10-03,18.43,18.43,18.43,18.43,1000,12.776614053835,12.776614053835,12.776614053835,12.776614053835,1442.47919850628,0.0,1.0
2007-10-04,18.43,18.43,18.43,18.43,1000,12.776614053835,12.776614053835,12.776614053835,12.776614053835,1442.47919850628,0.0,1.0
2007-10-05,18.73,18.73,18.7,18.7,700,12.9845893232952,12.9845893232952,12.9637917963492,12.9637917963492,1009.73543895439,0.0,1.0
2007-10-08,18.73,18.73,18.73,18.73,600,12.9845893232952,12.9845893232952,12.9845893232952,12.9845893232952,865.487519103765,0.0,1.0
2007-10-09,18.73,18.73,18.73,18.73,600,12.9845893232952,12.9845893232952,12.9845893232952,12.9845893232952,865.487519103765,0.0,1.0
2007-10-10,18.73,18.73,18.73,18.73,600,12.9845893232952,12.9845893232952,12.9845893232952,12.9845893232952,865.487519103765,0.0,1.0
2007-10-11,18.73,18.73,18.73,18.73,600,12.9845893232952,12.9845893232952,12.9845893232952,12.9845893232952,865.487519103765,0.0,1.0
2007-10-12,18.73,18.73,18.73,18.73,600,12.9845893232952,12.9845893232952,12.9845893232952,12.9845893232952,865.487519103765,0.0,1.0
2007-10-15,18.33,18.33,18.33,18.33,600,12.707288964015,12.707288964015,12.707288964015,12.707288964015,865.487519103765,0.0,1.0
2007-10-16,18.19,18.19,18.16,18.19,500,12.6102338382669,12.6102338382669,12.5894363113209,12.6102338382669,721.23959925314,0.0,1.0
2007-10-17,18.19,18.19,18.19,18.19,500,12.6102338382669,12.6102338382669,12.6102338382669,12.6102338382669,721.23959925314,0.0,1.0
2007-10-18,18.19,18.19,18.19,18.19,500,12.6102338382669,12.6102338382669,12.6102338382669,12.6102338382669,721.23959925314,0.0,1.0
2007-10-19,17.3,17.65,17.3,17.65,7300,11.9932405388685,12.2358783532387,11.9932405388685,12.2358783532387,10530.0981490958,0.0,1.0
2007-10-22,17.3,17.3,17.3,17.3,3400,11.9932405388685,11.9932405388685,11.9932405388685,11.9932405388685,4904.42927492134,0.0,1.0
2007-10-23,17.3,17.3,17.3,17.3,3400,11.9932405388685,11.9932405388685,11.9932405388685,11.9932405388685,4904.42927492134,0.0,1.0
2007-10-24,17.1799,17.1799,16.95,16.96,4600,11.9099811059946,11.9099811059946,11.7506027244983,11.7575352334803,6635.40431312888,0.0,1.0
2007-10-25,17.02,17.18,16.96,17.18,700,11.7991302873723,11.9100504310844,11.7575352334803,11.9100504310844,1009.7354389544,0.0,1.0
2007-10-26,17.19,17.29,17.1001,17.29,1900,11.9169829400664,11.9863080298865,11.8546596843182,11.9863080298865,2740.71047716193,0.0,1.0
2007-10-29,17.43,17.43,17.36,17.36,600,12.0833631556346,12.0833631556346,12.0348355927605,12.0348355927605,865.487519103762,0.0,1.0
2007-10-30,17.38,17.44,17.38,17.38,1200,12.0487006107245,12.0902956646166,12.0487006107245,12.0487006107245,1730.97503820754,0.0,1.0
2007-10-31,17.41,17.47,17.24,17.47,5000,12.0694981376705,12.1110931915626,11.9516454849765,12.1110931915626,7212.39599253141,0.0,1.0
2007-11-01,17.0501,17.13,17.04,17.08,2100,11.8199971394082,11.8753878861744,11.8129953053364,11.8407253412644,3029.20631686318,0.0,1.0
2007-11-02,16.51,16.84,16.51,16.84,5100,11.4455723292901,11.6743451256963,11.4455723292901,11.6743451256963,7356.64391238201,0.0,1.0
2007-11-05,16.64,16.64,16.64,16.64,500,11.5356949460562,11.5356949460562,11.5356949460562,11.5356949460562,721.239599253136,0.0,1.0
2007-11-06,16.66,16.66,16.5099,16.62,3400,11.5495599640202,11.5495599640202,11.4455030042003,11.5218299280922,4904.42927492133,0.0,1.0
2007-11-07,16.66,16.66,16.66,16.66,700,11.5495599640202,11.5495599640202,11.5495599640202,11.5495599640202,1009.73543895439,0.0,1.0
2007-11-08,16.09,16.15,16.09,16.14,3100,11.1544069520459,11.1960020059379,11.1544069520459,11.1890694969559,4471.68551536946,0.0,1.0
2007-11-09,16.09,16.09,16.09,16.09,0,11.1544069520459,11.1544069520459,11.1544069520459,11.1544069520459,0,0.0,1.0
2007-11-12,16.09,16.09,16.09,16.09,1600,11.1544069520459,11.1544069520459,11.1544069520459,11.1544069520459,2307.96671761004,0.0,1.0
2007-11-13,16.68,16.68,16.68,16.68,600,11.5634249819842,11.5634249819842,11.5634249819842,11.5634249819842,865.487519103765,0.0,1.0
2007-11-14,16.9,17.09,16.9,16.9,400,11.7159401795883,11.8476578502464,11.7159401795883,11.7159401795883,576.99167940251,0.0,1.0
2007-11-15,16.36,16.62,16.36,16.36,1200,11.34158469456,11.5218299280922,11.34158469456,11.34158469456,1730.97503820754,0.0,1.0
2007-11-16,16.35,16.36,16.32,16.32,700,11.334652185578,11.34158469456,11.313854658632,11.313854658632,1009.7354389544,0.0,1.0
2007-11-19,16.35,16.35,16.35,16.35,500,11.334652185578,11.334652185578,11.334652185578,11.334652185578,721.23959925314,0.0,1.0
2007-11-20,15.78,15.86,15.78,15.86,1200,10.9394991736037,10.9949592454598,10.9394991736037,10.9949592454598,1730.97503820754,0.0,1.0
2007-11-21,15.78,15.78,15.78,15.78,300,10.9394991736037,10.9394991736037,10.9394991736037,10.9394991736037,432.743759551885,0.0,1.0
2007-11-23,15.78,15.78,15.78,15.78,300,10.9394991736037,10.9394991736037,10.9394991736037,10.9394991736037,432.743759551885,0.0,1.0
2007-11-26,15.78,15.78,15.78,15.78,300,10.9394991736037,10.9394991736037,10.9394991736037,10.9394991736037,432.743759551885,0.0,1.0
2007-11-27,15.78,15.78,15.78,15.78,300,10.9394991736037,10.9394991736037,10.9394991736037,10.9394991736037,432.743759551885,0.0,1.0
2007-11-28,16.08,16.08,15.99,16.04,1200,11.1474744430639,11.1474744430639,11.0850818622258,11.1197444071359,1730.97503820753,0.0,1.0
2007-11-29,16.02,16.02,16.02,16.02,1000,11.1058793891719,11.1058793891719,11.1058793891719,11.1058793891719,1442.47919850627,0.0,1.0
2007-11-30,16.45,16.45,16.39,16.4,2700,11.4039772753981,11.4039772753981,11.362382221506,11.369314730488,3894.69383596694,0.0,1.0
2007-12-03,16.39,16.39,16.39,16.39,300,11.362382221506,11.362382221506,11.362382221506,11.362382221506,432.743759551885,0.0,1.0
2007-12-04,16.24,16.25,16.18,16.18,1100,11.258394586776,11.265327095758,11.2167995328839,11.2167995328839,1586.7271183569,0.0,1.0
2007-12-05,16.24,16.24,16.24,16.24,700,11.258394586776,11.258394586776,11.258394586776,11.258394586776,1009.73543895439,0.0,1.0
2007-12-06,16.66,16.66,16.66,16.66,100,11.5495599640202,11.5495599640202,11.5495599640202,11.5495599640202,144.247919850627,0.0,1.0
2007-12-07,16.89,16.89,16.89,16.89,500,11.7090076706063,11.7090076706063,11.7090076706063,11.7090076706063,721.239599253137,0.0,1.0
2007-12-10,16.89,16.89,16.89,16.89,500,11.7090076706063,11.7090076706063,11.7090076706063,11.7090076706063,721.239599253137,0.0,1.0
2007-12-11,16.71,16.94,16.71,16.94,7100,11.5842225089302,11.7436702155163,11.5842225089302,11.7436702155163,10241.6023093946,0.0,1.0
2007-12-12,16.06,16.52,16.02,16.41,5800,11.1336094250999,11.4525048382721,11.1058793891719,11.3762472394701,8366.37935133639,0.0,1.0
2007-12-13,16.13,16.13,16.13,16.13,400,11.1821369879739,11.1821369879739,11.1821369879739,11.1821369879739,576.991679402511,0.0,1.0
2007-12-14,16.13,16.13,16.13,16.13,4900,11.1821369879739,11.1821369879739,11.1821369879739,11.1821369879739,7068.14807268076,0.0,1.0
2007-12-17,16.13,16.13,16.13,16.13,4900,11.1821369879739,11.1821369879739,11.1821369879739,11.1821369879739,7068.14807268076,0.0,1.0
2007-12-18,15.78,15.92,15.78,15.92,3200,10.9394991736037,11.0365542993518,10.9394991736037,11.0365542993518,4615.9334352201,0.0,1.0
2007-12-19,15.88,15.88,15.84,15.84,1100,11.0088242634238,11.0088242634238,10.9810942274958,10.9810942274958,1586.7271183569,0.0,1.0
2007-12-20,15.69,15.69,15.69,15.69,700,10.8771065927657,10.8771065927657,10.8771065927657,10.8771065927657,1009.73543895439,0.0,1.0
2007-12-21,15.69,15.69,15.6899,15.69,1000,11.0213027795914,11.0213027795914,11.0212325354692,11.0213027795914,1423.60665647022,0.208,1.0
2007-12-24,15.69,15.69,15.69,15.69,800,11.0213027795914,11.0213027795914,11.0213027795914,11.0213027795914,1138.88532517617,0.0,1.0
2007-12-26,15.69,15.69,15.69,15.69,800,11.0213027795914,11.0213027795914,11.0213027795914,11.0213027795914,1138.88532517617,0.0,1.0
2007-12-27,15.83,15.83,15.83,15.83,200,11.1196445507286,11.1196445507286,11.1196445507286,11.1196445507286,284.721331294043,0.0,1.0
2007-12-28,15.7299,15.73,15.6301,15.73,700,11.0493301843655,11.0494004284877,10.9792265503691,11.0494004284877,996.524659529151,0.0,1.0
2007-12-31,15.79,15.83,15.79,15.79,1400,11.0915469018323,11.1196445507286,11.0915469018323,11.0915469018323,1993.04931905829,0.0,1.0
2008-01-02,15.472,15.56,15.47,15.56,1100,10.8681705931063,10.9299854206783,10.8667657106615,10.9299854206783,1565.96732211724,0.0,1.0
2008-01-03,15.47,15.47,15.47,15.47,300,10.8667657106615,10.8667657106615,10.8667657106615,10.8667657106615,427.081996941065,0.0,1.0
2008-01-04,15.16,15.16,15.16,15.16,200,10.6490089317148,10.6490089317148,10.6490089317148,10.6490089317148,284.721331294044,0.0,1.0
2008-01-07,14.89,15.01,14.85,14.89,2600,10.4593498016645,10.5436427483535,10.4312521527682,10.4593498016645,3701.37730682256,0.0,1.0
2008-01-08,14.76,14.76,14.7599,14.7599,200,10.3680324427514,10.3680324427514,10.3679621986291,10.3679621986291,284.721331294042,0.0,1.0
2008-01-09,14.23,14.4,14.22,14.4,500,9.9957385948748,10.1151536026843,9.98871418265071,10.1151536026843,711.803328235108,0.0,1.0
2008-01-10,14.58,14.58,14.58,14.58,1000,10.2415930227178,10.2415930227178,10.2415930227178,10.2415930227178,1423.60665647022,0.0,1.0
2008-01-11,14.88,14.89,14.73,14.88,2700,10.4523253894404,10.4593498016645,10.3469592060791,10.4523253894404,3843.73797246958,0.0,1.0
2008-01-14,14.88,14.89,14.73,14.89,6500,10.4523253894404,10.4593498016645,10.3469592060791,10.4593498016645,9253.44326705641,0.0,1.0
2008-01-15,14.56,14.58,14.51,14.58,5800,10.2275441982696,10.2415930227178,10.1924221371492,10.2415930227178,8256.91860752729,0.0,1.0
2008-01-16,14.56,14.73,14.39,14.48,3800,10.2275441982696,10.3469592060791,10.1081291904602,10.171348900477,5409.70529458684,0.0,1.0
2008-01-17,13.89,14.4,13.89,14.27,5100,9.75690857925587,10.1151536026843,9.75690857925587,10.0238362437711,7260.3939479981,0.0,1.0
2008-01-18,13.96,13.96,13.96,13.96,2400,9.80607946482447,9.80607946482447,9.80607946482447,9.80607946482447,3416.65597552852,0.0,1.0
2008-01-22,13.96,13.99,13.52,13.52,9500,9.80607946482447,9.82715270149673,9.49700532696467,9.49700532696467,13524.263236467,0.0,1.0
2008-01-23,14.71,14.71,14.06,14.12,2200,10.3329103816309,10.3329103816309,9.87632358706533,9.91847006040985,3131.93464423449,0.0,1.0
2008-01-24,14.96,14.96,14.78,14.79,2600,10.5085206872331,10.5085206872331,10.3820812671995,10.3891056794236,3701.37730682256,0.0,1.0
2008-01-25,14.66,15.06,14.66,15.04,2800,10.2977883205105,10.578764809474,10.2977883205105,10.5647159850258,3986.09863811661,0.0,1.0
2008-01-28,14.92,14.94,14.59,14.59,1900,10.4804230383368,10.4944718627849,10.2486174349419,10.2486174349419,2704.8526472934,0.0,1.0
2008-01-29,15.43,15.43,15.08,15.28,9300,10.8386680617652,10.8386680617652,10.5928136339221,10.7333018784039,13239.5419051729,0.0,1.0
2008-01-30,15.19,15.65,15.17,15.37,3800,10.6700821683871,10.9932051306951,10.6560333439389,10.7965215884206,5409.70529458681,0.0,1.0
2008-01-31,15.76,15.76,15.61,15.61,200,11.07047366516,11.07047366516,10.9651074817987,10.9651074817987,284.721331294043,0.0,1.0
2008-02-01,15.741,15.8,15.741,15.8,2300,11.0571272819342,11.0985713140564,11.0571272819342,11.0985713140564,3274.29530988151,0.0,1.0
2008-02-04,15.82,15.82,15.82,15.82,5000,11.1126201385045,11.1126201385045,11.1126201385045,11.1126201385045,7118.03328235109,0.0,1.0
2008-02-05,15.27,15.55,15.27,15.51,2600,10.7262774661798,10.9229610084542,10.7262774661798,10.8948633595578,3701.37730682255,0.0,1.0
2008-02-06,15.06,15.3201,15.02,15.09,2400,10.578764809474,10.7614697714224,10.5506671605776,10.5998380461462,3416.6559755285,0.0,1.0
2008-02-07,15.16,15.16,15.0,15.16,7800,10.6490089317148,10.6490089317148,10.5366183361294,10.6490089317148,11104.1319204677,0.0,1.0
2008-02-08,15.1,15.22,15.01,15.11,13300,10.6068624583703,10.6911554050593,10.5436427483535,10.6138868705944,18933.9685310539,0.0,1.0
2008-02-11,14.84,15.07,14.84,15.07,5200,10.4242277405441,10.5857892216981,10.4242277405441,10.5857892216981,7402.75461364509,0.0,1.0
2008-02-12,14.9,15.05,14.9,14.92,6400,10.4663742138886,10.5717403972499,10.4663742138886,10.4804230383368,9111.08260140936,0.0,1.0
2008-02-13,14.9,14.9,14.9,14.9,200,10.4663742138886,10.4663742138886,10.4663742138886,10.4663742138886,284.721331294043,0.0,1.0
2008-02-14,14.88,14.88,14.88,14.88,300,10.4523253894404,10.4523253894404,10.4523253894404,10.4523253894404,427.081996941065,0.0,1.0
2008-02-15,14.88,14.88,14.88,14.88,200,10.4523253894404,10.4523253894404,10.4523253894404,10.4523253894404,284.721331294043,0.0,1.0
2008-02-19,14.83,14.83,14.83,14.83,1500,10.41720332832,10.41720332832,10.41720332832,10.41720332832,2135.40998470532,0.0,1.0
2008-02-20,14.85,14.9,14.85,14.89,700,10.4312521527682,10.4663742138886,10.4312521527682,10.4593498016645,996.524659529146,0.0,1.0
2008-02-21,14.85,14.85,14.85,14.85,500,10.4312521527682,10.4312521527682,10.4312521527682,10.4312521527682,711.803328235104,0.0,1.0
2008-02-22,14.67,14.74,14.67,14.67,2000,10.3048127327346,10.3539836183032,10.3048127327346,10.3048127327346,2847.21331294043,0.0,1.0
2008-02-25,14.69,14.69,14.69,14.69,1800,10.3188615571828,10.3188615571828,10.3188615571828,10.3188615571828,2562.49198164638,0.0,1.0
2008-02-26,15.16,15.24,15.07,15.07,11100,10.6490089317148,10.7052042295075,10.5857892216981,10.5857892216981,15802.0338868194,0.0,1.0
2008-02-27,15.28,15.31,15.14,15.14,900,10.7333018784039,10.7543751150761,10.6349601072667,10.6349601072667,1281.24599082319,0.0,1.0
2008-02-28,14.85,14.96,14.85,14.96,900,10.4312521527682,10.5085206872331,10.4312521527682,10.5085206872331,1281.24599082319,0.0,1.0
2008-02-29,14.5,14.6,14.5,14.5999,5200,10.1853977249251,10.255641847166,10.1853977249251,10.2555716030438,7402.75461364514,0.0,1.0
2008-03-03,14.16,14.25,14.1599,14.16,1700,9.9465677093062,10.009787419323,9.94649746518396,9.9465677093062,2420.13131599936,0.0,1.0
2008-03-04,14.1001,14.1001,13.904,14.0,1400,9.90449148008392,9.90449148008392,9.76674275636959,9.83417711372082,1993.0493190583,0.0,1.0
2008-03-05,14.1,14.1,14.1,14.1,0,9.90442123596168,9.90442123596168,9.90442123596168,9.90442123596168,0,0.0,1.0
2008-03-06,14.1,14.1,14.1,14.1,0,9.90442123596168,9.90442123596168,9.90442123596168,9.90442123596168,0,0.0,1.0
2008-03-07,13.6,13.6,13.37,13.59,3000,9.55320062475736,9.55320062475736,9.39163914360338,9.54617621253328,4270.81996941065,0.0,1.0
2008-03-10,13.37,13.37,13.37,13.37,100,9.39163914360338,9.39163914360338,9.39163914360338,9.39163914360338,142.360665647021,0.0,1.0
2008-03-11,13.37,13.37,13.37,13.37,0,9.39163914360338,9.39163914360338,9.39163914360338,9.39163914360338,0,0.0,1.0
2008-03-12,13.95,13.95,13.95,13.95,100,9.79905505260038,9.79905505260038,9.79905505260038,9.79905505260038,142.360665647022,0.0,1.0
2008-03-13,13.9,13.94,13.45,13.77,26200,9.76393299147995,9.7920306403763,9.44783444139607,9.67261563256683,37298.4943995197,0.0,1.0
2008-03-14,13.606,14.0,13.56,13.86,16200,9.55741527209182,9.83417711372082,9.52510297586102,9.73583534258361,23062.4278348175,0.0,1.0
2008-03-17,13.18,13.18,13.09,13.1501,2300,9.25817531134574,9.25817531134574,9.19495560132896,9.23717231879572,3274.29530988149,0.0,1.0
2008-03-18,13.18,13.18,13.18,13.18,0,9.25817531134574,9.25817531134574,9.25817531134574,9.25817531134574,0,0.0,1.0
2008-03-19,13.18,13.18,13.18,13.18,0,9.25817531134574,9.25817531134574,9.25817531134574,9.25817531134574,0,0.0,1.0
2008-03-20,14.22,14.22,13.65,13.65,10700,9.98871418265071,9.98871418265071,9.5883226858778,9.5883226858778,15232.5912242313,0.0,1.0
2008-03-24,14.38,15.47,14.24,15.47,11700,10.1011047782361,10.8667657106615,10.0027630070989,10.8667657106615,16656.1978807015,0.0,1.0
2008-03-25,14.5,14.52,14.18,14.31,7600,10.1853977249251,10.1994465493733,9.96061653375437,10.0519338926675,10819.4105891737,0.0,1.0
2008-03-26,14.1,14.34,14.1,14.34,10600,9.90442123596168,10.0730071293398,9.90442123596168,10.0730071293398,15090.2305585843,0.0,1.0
2008-03-27,13.9,14.15,13.9,14.15,500,9.76393299147995,9.93954329708211,9.76393299147995,9.93954329708211,711.803328235108,0.0,1.0
2008-03-28,13.75,13.85,13.75,13.85,1300,9.65856680811866,9.72881093035952,9.65856680811866,9.72881093035952,1850.68865341128,0.0,1.0
2008-03-31,13.82,13.82,13.82,13.82,100,9.70773769368726,9.70773769368726,9.70773769368726,9.70773769368726,142.360665647022,0.0,1.0
2008-04-01,14.25,14.25,14.25,14.25,800,10.009787419323,10.009787419323,10.009787419323,10.009787419323,1138.88532517617,0.0,1.0
2008-04-02,14.25,14.25,14.25,14.25,0,10.009787419323,10.009787419323,10.009787419323,10.009787419323,0,0.0,1.0
2008-04-03,14.53,14.58,14.52,14.58,4900,10.2064709615974,10.2415930227178,10.1994465493733,10.2415930227178,6975.67261670405,0.0,1.0
2008-04-04,14.382,14.5,14.382,14.43,1500,10.1025096606809,10.1853977249251,10.1025096606809,10.1362268393565,2135.40998470533,0.0,1.0
2008-04-07,14.46,14.53,14.4544,14.53,2300,10.1573000760288,10.2064709615974,10.1533664051833,10.2064709615974,3274.29530988149,0.0,1.0
2008-04-08,14.3,14.38,14.3,14.38,2500,10.0449094804434,10.1011047782361,10.0449094804434,10.1011047782361,3559.01664117554,0.0,1.0
2008-04-09,14.1,14.1,14.1,14.1,600,9.90442123596168,9.90442123596168,9.90442123596168,9.90442123596168,854.163993882129,0.0,1.0
2008-04-10,14.11,14.11,14.06,14.06,500,9.91144564818577,9.91144564818577,9.87632358706533,9.87632358706533,711.803328235107,0.0,1.0
2008-04-11,14.04,14.04,14.04,14.04,700,9.86227476261716,9.86227476261716,9.86227476261716,9.86227476261716,996.524659529151,0.0,1.0
2008-04-14,14.04,14.04,14.04,14.04,0,9.86227476261716,9.86227476261716,9.86227476261716,9.86227476261716,0,0.0,1.0
2008-04-15,13.68,13.72,13.65,13.72,2400,9.60939592255005,9.6374935714464,9.5883226858778,9.6374935714464,3416.65597552852,0.0,1.0
2008-04-16,13.93,13.93,13.9,13.9099,600,9.78500622815221,9.78500622815221,9.76393299147995,9.7708871595818,854.163993882129,0.0,1.0
2008-04-17,13.93,13.93,13.93,13.93,0,9.78500622815221,9.78500622815221,9.78500622815221,9.78500622815221,0,0.0,1.0
2008-04-18,14.43,14.43,14.43,14.43,600,10.1362268393565,10.1362268393565,10.1362268393565,10.1362268393565,854.163993882131,0.0,1.0
2008-04-21,14.19,14.2,14.19,14.2,400,9.96764094597846,9.97466535820254,9.96764094597846,9.97466535820254,569.442662588086,0.0,1.0
2008-04-22,13.92,13.92,13.92,13.92,700,9.77798181592813,9.77798181592813,9.77798181592813,9.77798181592813,996.52465952915,0.0,1.0
2008-04-23,14.07,14.07,14.03,14.03,2000,9.88334799928942,9.88334799928942,9.85525035039307,9.85525035039307,2847.21331294043,0.0,1.0
2008-04-24,14.07,14.07,14.07,14.07,0,9.88334799928942,9.88334799928942,9.88334799928942,9.88334799928942,0,0.0,1.0
2008-04-25,14.51,14.51,14.37,14.37,2800,10.1924221371492,10.1924221371492,10.094080366012,10.094080366012,3986.09863811661,0.0,1.0
2008-04-28,14.64,14.64,14.51,14.51,4300,10.2837394960623,10.2837394960623,10.1924221371492,10.1924221371492,6121.50862282195,0.0,1.0
2008-04-29,14.56,14.58,14.56,14.58,2800,10.2275441982696,10.2415930227178,10.2275441982696,10.2415930227178,3986.09863811662,0.0,1.0
2008-04-30,14.49,14.6,14.49,14.6,2300,10.178373312701,10.255641847166,10.178373312701,10.255641847166,3274.29530988151,0.0,1.0
2008-05-01,14.824,14.9199,14.824,14.89,1400,10.4129886809855,10.4803527942145,10.4129886809855,10.4593498016645,1993.04931905831,0.0,1.0
2008-05-02,14.85,15.02,14.827,15.02,5300,10.4312521527682,10.5506671605776,10.4150960046528,10.5506671605776,7545.1152792921,0.0,1.0
2008-05-05,14.76,14.77,14.75,14.77,3400,10.3680324427514,10.3750568549755,10.3610080305273,10.3750568549755,4840.26263199872,0.0,1.0
2008-05-06,14.77,14.82,14.58,14.58,1200,10.3750568549755,10.4101789160959,10.2415930227178,10.2415930227178,1708.32798776425,0.0,1.0
2008-05-07,14.54,14.76,14.54,14.75,4200,10.2134953738215,10.3680324427514,10.2134953738215,10.3610080305273,5979.14795717489,0.0,1.0
2008-05-08,14.38,14.57,14.31,14.57,400,10.1011047782361,10.2345686104937,10.0519338926675,10.2345686104937,569.442662588086,0.0,1.0
2008-05-09,14.4,14.42,14.26,14.26,2800,10.1151536026843,10.1292024271324,10.0168118315471,10.0168118315471,3986.09863811659,0.0,1.0
2008-05-12,14.5,14.5,14.47,14.49,1000,10.1853977249251,10.1853977249251,10.1643244882529,10.178373312701,1423.60665647022,0.0,1.0
2008-05-13,14.52,14.68,14.52,14.68,400,10.1994465493733,10.3118371449587,10.1994465493733,10.3118371449587,569.442662588086,0.0,1.0
2008-05-14,14.52,14.52,14.52,14.52,0,10.1994465493733,10.1994465493733,10.1994465493733,10.1994465493733,0,0.0,1.0
2008-05-15,14.65,14.73,14.43,14.56,19400,10.2907639082864,10.3469592060791,10.1362268393565,10.2275441982696,27617.9691355222,0.0,1.0
2008-05-16,14.55,14.81,14.55,14.81,1200,10.2205197860456,10.4031545038718,10.2205197860456,10.4031545038718,1708.32798776425,0.0,1.0
2008-05-19,14.64,14.73,14.64,14.73,1000,10.2837394960623,10.3469592060791,10.2837394960623,10.3469592060791,1423.60665647022,0.0,1.0
2008-05-20,14.41,14.44,14.41,14.43,2200,10.1221780149084,10.1432512515806,10.1221780149084,10.1362268393565,3131.93464423446,0.0,1.0
2008-05-21,14.15,14.37,14.14,14.37,3200,9.93954329708211,10.094080366012,9.93251888485803,10.094080366012,4555.54130070469,0.0,1.0
2008-05-22,14.22,14.22,14.12,14.12,900,9.98871418265071,9.98871418265071,9.91847006040985,9.91847006040985,1281.24599082319,0.0,1.0
2008-05-23,14.12,14.25,14.08,14.25,2500,9.91847006040985,10.009787419323,9.89037241151351,10.009787419323,3559.01664117554,0.0,1.0
2008-05-27,14.24,14.27,14.128,14.27,2500,10.0027630070989,10.0238362437711,9.92408959018912,10.0238362437711,3559.01664117553,0.0,1.0
2008-05-28,14.096,14.096,14.096,14.096,400,9.90161147107204,9.90161147107204,9.90161147107204,9.90161147107204,569.442662588086,0.0,1.0
2008-05-29,14.34,14.34,14.29,14.29,200,10.0730071293398,10.0730071293398,10.0378850682193,10.0378850682193,284.721331294042,0.0,1.0
2008-05-30,14.3,14.318,14.3,14.318,300,10.0449094804434,10.0575534224468,10.0449094804434,10.0575534224468,427.081996941065,0.0,1.0
2008-06-02,14.13,14.3,14.08,14.3,1800,9.92549447263394,10.0449094804434,9.89037241151351,10.0449094804434,2562.49198164639,0.0,1.0
2008-06-03,14.006,14.19,14.006,14.12,2300,9.83839176105527,9.96764094597846,9.83839176105527,9.91847006040985,3274.29530988149,0.0,1.0
2008-06-04,14.01,14.01,14.01,14.01,0,9.8412015259449,9.8412015259449,9.8412015259449,9.8412015259449,0,0.0,1.0
2008-06-05,14.21,14.21,14.21,14.21,300,9.98168977042663,9.98168977042663,9.98168977042663,9.98168977042663,427.081996941064,0.0,1.0
2008-06-06,13.79,13.86,13.78,13.86,600,9.686664457015,9.73583534258361,9.67964004479092,9.73583534258361,854.163993882129,0.0,1.0
2008-06-09,13.59,13.59,13.59,13.59,100,9.54617621253328,9.54617621253328,9.54617621253328,9.54617621253328,142.360665647021,0.0,1.0
2008-06-10,13.66,13.66,13.66,13.66,100,9.59534709810188,9.59534709810188,9.59534709810188,9.59534709810188,142.360665647022,0.0,1.0
2008-06-11,13.39,13.39,13.39,13.39,1100,9.40568796805155,9.40568796805155,9.40568796805155,9.40568796805155,1565.96732211724,0.0,1.0
2008-06-12,13.46,13.47,13.454,13.454,2000,9.45485885362016,9.46188326584424,9.4506442062857,9.4506442062857,2847.21331294043,0.0,1.0
2008-06-13,13.47,13.47,13.3,13.3,900,9.46188326584424,9.46188326584424,9.34246825803478,9.34246825803478,1281.24599082319,0.0,1.0
2008-06-16,13.47,13.47,13.47,13.47,0,9.46188326584424,9.46188326584424,9.46188326584424,9.46188326584424,0,0.0,1.0
2008-06-17,13.49,13.4935,13.46,13.46,2300,9.47593209029242,9.47839063457084,9.45485885362016,9.45485885362016,3274.29530988149,0.0,1.0
2008-06-18,13.164,13.17,13.12,13.12,2400,9.2469362517872,9.25115089912165,9.21602883800122,9.21602883800122,3416.65597552852,0.0,1.0
2008-06-19,13.12,13.12,13.12,13.12,100,9.21602883800122,9.21602883800122,9.21602883800122,9.21602883800122,142.360665647022,0.0,1.0
2008-06-20,12.95,12.96,12.95,12.96,200,9.09661383019175,9.10363824241584,9.09661383019175,9.10363824241584,284.721331294043,0.0,1.0
2008-06-23,12.62,12.67,12.62,12.66,2800,8.96525732160134,9.0007773585332,8.96525732160134,8.99367335114683,3941.43734333868,0.143,1.0
2008-06-24,12.56,12.7,12.5,12.62,5500,8.92263327728311,9.02208938069232,8.88000923296488,8.96525732160134,7742.1090672724,0.0,1.0
2008-06-25,12.727,12.89,12.59,12.59,10700,9.04127020063552,9.15706552103338,8.94394529944223,8.94394529944223,15061.9212763299,0.0,1.0
2008-06-26,12.2454,12.47,12.2331,12.47,1600,8.69914120490785,8.85869721080576,8.69040327582261,8.85869721080576,2252.24991047924,0.0,1.0
2008-06-27,12.103,12.17,12.103,12.17,1000,8.59798013972591,8.64557698921461,8.59798013972591,8.64557698921461,1407.65619404953,0.0,1.0
2008-06-30,11.9701,13.03,11.97,13.03,2400,8.50356788156103,9.25652162444259,8.50349684148717,9.25652162444259,3378.37486571887,0.0,1.0
2008-07-01,11.99,11.99,11.83,11.83,800,8.51770485625991,8.51770485625991,8.40404073807796,8.40404073807796,1126.12495523962,0.0,1.0
2008-07-02,11.88,12.13,11.88,12.13,1300,8.43956077500982,8.61716095966912,8.43956077500982,8.61716095966912,1829.95305226439,0.0,1.0
2008-07-03,11.747,11.747,11.747,11.747,200,8.34507747677107,8.34507747677107,8.34507747677107,8.34507747677107,281.531238809906,0.0,1.0
2008-07-07,11.3501,11.77,11.34,11.77,34600,8.06311942360597,8.36141669375973,8.05594437614574,8.36141669375973,48704.9043141136,0.0,1.0
2008-07-08,11.66,11.66,11.46,11.46,2100,8.28327261250964,8.28327261250964,8.1411924647822,8.1411924647822,2956.07800750401,0.0,1.0
2008-07-09,11.9699,11.97,11.9699,11.97,900,8.50342580141331,8.50349684148717,8.50342580141331,8.50349684148717,1266.89057464457,0.0,1.0
2008-07-10,11.46,11.57,11.42,11.47,17500,8.1411924647822,8.21933654603229,8.11277643523671,8.14829647216857,24633.9833958667,0.0,1.0
2008-07-11,11.33,11.5,11.13,11.13,1200,8.04884036875937,8.16960849432769,7.90676022103193,7.90676022103193,1689.18743285943,0.0,1.0
2008-07-14,10.82,11.13,10.82,11.13,2600,7.6865359920544,7.90676022103193,7.6865359920544,7.90676022103193,3659.90610452877,0.0,1.0
2008-07-15,10.7101,10.7101,10.35,10.48,2100,7.60846295087817,7.60846295087817,7.35264764489492,7.44499974091775,2956.07800750401,0.0,1.0
2008-07-16,11.43,11.43,10.59,10.59,17500,8.11988044262309,8.11988044262309,7.52314382216785,7.52314382216785,24633.9833958667,0.0,1.0
2008-07-17,12.194,12.22,11.6799,12.218,7800,8.6626266069419,8.68109702614647,8.29740958720852,8.67967622466919,10979.7183135863,0.0,1.0
2008-07-18,11.8301,11.88,11.83,11.88,800,8.40411177815182,8.43956077500982,8.40404073807796,8.43956077500982,1126.12495523962,0.0,1.0
2008-07-21,11.93,12.02,11.93,12.02,9500,8.47508081194168,8.53901687841903,8.47508081194168,8.53901687841903,13372.7338434705,0.0,1.0
2008-07-22,12.4295,12.44,11.58,11.65,2100,8.82992598089096,8.83738518864665,8.22644055341866,8.27616860512327,2956.07800750401,0.0,1.0
2008-07-23,12.68,15.51,12.68,14.16,5000,9.00788136591957,11.0183154562628,9.00788136591957,10.0592744591026,7038.28097024764,0.0,1.0
2008-07-24,12.68,12.68,12.68,12.68,0,9.00788136591957,9.00788136591957,9.00788136591957,9.00788136591957,0,0.0,1.0
2008-07-25,12.08,13.72,12.06,13.72,1200,8.58164092273726,9.74669813410225,8.56743290796452,9.74669813410225,1689.18743285943,0.0,1.0
2008-07-28,11.79,11.99,11.79,11.96,1100,8.37562470853247,8.51770485625991,8.37562470853247,8.4963928341008,1548.42181345448,0.0,1.0
2008-07-29,12.4,12.4,12.17,12.22,5600,8.80896915910116,8.80896915910116,8.64557698921461,8.68109702614647,7882.87468667735,0.0,1.0
2008-07-30,12.36,13.01,12.36,13.01,5500,8.78055312955567,9.24231360966985,8.78055312955567,9.24231360966985,7742.1090672724,0.0,1.0
2008-07-31,12.479,12.479,12.4699,12.47,3000,8.8650908174535,8.8650908174535,8.8586261707319,8.85869721080576,4222.96858214858,0.0,1.0
2008-08-01,12.52,12.52,12.39,12.39,800,8.89421724773762,8.89421724773762,8.80186515171479,8.80186515171479,1126.12495523962,0.0,1.0
2008-08-04,12.52,12.52,12.52,12.52,0,8.89421724773762,8.89421724773762,8.89421724773762,8.89421724773762,0,0.0,1.0
2008-08-05,12.83,12.83,12.51,12.51,1100,9.11444147671515,9.11444147671515,8.88711324035125,8.88711324035125,1548.42181345448,0.0,1.0
2008-08-06,12.8,13.05,12.67,13.03,9900,9.09312945455604,9.27072963921533,9.0007773585332,9.25652162444259,13935.7963210903,0.0,1.0
2008-08-07,12.51,12.75,12.51,12.75,2200,8.88711324035125,9.05760941762418,8.88711324035125,9.05760941762418,3096.84362690896,0.0,1.0
2008-08-08,12.82,12.82,12.67,12.76,4000,9.10733746932878,9.10733746932878,9.0007773585332,9.06471342501055,5630.62477619811,0.0,1.0
2008-08-11,13.21,13.36,12.75,13.35,35000,9.38439375739728,9.49095386819286,9.05760941762418,9.48384986080649,49267.9667917335,0.0,1.0
2008-08-12,12.71,12.96,12.71,12.96,1400,9.02919338807869,9.20679357273799,9.02919338807869,9.20679357273799,1970.71867166934,0.0,1.0
2008-08-13,12.5,12.55,12.47,12.55,1500,8.88000923296488,8.91552926989674,8.85869721080576,8.91552926989674,2111.48429107429,0.0,1.0
2008-08-14,12.7,12.79,12.55,12.55,10000,9.02208938069232,9.08602544716966,8.91552926989674,8.91552926989674,14076.5619404953,0.0,1.0
2008-08-15,12.7,12.7,12.7,12.7,0,9.02208938069232,9.02208938069232,9.02208938069232,9.02208938069232,0,0.0,1.0
2008-08-18,12.59,13.63,12.59,13.63,600,8.94394529944223,9.68276206762491,8.94394529944223,9.68276206762491,844.593716429716,0.0,1.0
2008-08-19,12.19,12.3801,12.19,12.38,13800,8.65978500398735,8.79483218440228,8.65978500398735,8.79476114432842,19425.6554778835,0.0,1.0
2008-08-20,12.22,12.33,12.18,12.33,3000,8.68109702614647,8.75924110739656,8.65268099660098,8.75924110739656,4222.96858214858,0.0,1.0
2008-08-21,12.19,12.2,12.19,12.2,2500,8.65978500398735,8.66688901137372,8.65978500398735,8.66688901137372,3519.14048512382,0.0,1.0
2008-08-22,12.35,12.35,12.33,12.33,2300,8.7734491221693,8.7734491221693,8.75924110739656,8.75924110739656,3237.60924631391,0.0,1.0
2008-08-25,12.3,12.33,12.28,12.33,1600,8.73792908523744,8.75924110739656,8.7237210704647,8.75924110739656,2252.24991047924,0.0,1.0
2008-08-26,12.13,12.3,11.6,11.6,4000,8.61716095966912,8.73792908523744,8.24064856819141,8.24064856819141,5630.62477619811,0.0,1.0
2008-08-27,12.38,12.45,12.37,12.41,2000,8.79476114432842,8.84448919603302,8.78765713694204,8.81607316648753,2815.31238809905,0.0,1.0
2008-08-28,12.718,12.718,12.53,12.57,3600,9.03487659398779,9.03487659398779,8.90132125512399,8.92973728466948,5067.5622985783,0.0,1.0
2008-08-29,12.86,12.86,12.7051,12.7051,1500,9.13575349887427,9.13575349887427,9.02571242445937,9.02571242445937,2111.48429107429,0.0,1.0
2008-09-02,12.97,12.97,12.8796,12.8796,900,9.21389758012436,9.21389758012436,9.14967735335156,9.14967735335156,1266.89057464457,0.0,1.0
2008-09-03,13.05,13.08,12.9,12.95,1800,9.27072963921533,9.29204166137445,9.16416952841976,9.19968956535161,2533.78114928915,0.0,1.0
2008-09-04,12.75,12.91,12.75,12.91,4900,9.05760941762418,9.17127353580613,9.05760941762418,9.17127353580613,6897.51535084268,0.0,1.0
2008-09-05,12.82,12.82,12.58,12.81,1400,9.10733746932878,9.10733746932878,8.93684129205585,9.10023346194241,1970.71867166934,0.0,1.0
2008-09-08,13.26,13.72,13.21,13.65,29900,9.41991379432914,9.74669813410225,9.38439375739728,9.69697008239765,42088.9202020809,0.0,1.0
2008-09-09,12.9,13.53,12.9,13.5299,9400,9.16416952841976,9.61172199376118,9.16416952841976,9.61165095368732,13231.9682240655,0.0,1.0
2008-09-10,12.89,13.02,12.75,12.77,4000,9.15706552103338,9.24941761705622,9.05760941762418,9.07181743239692,5630.62477619811,0.0,1.0
2008-09-11,12.83,12.88,12.48,12.48,11700,9.11444147671515,9.14996151364701,8.86580121819214,8.86580121819214,16469.5774703795,0.0,1.0
2008-09-12,13.0,13.0,12.81,12.84,4800,9.23520960228347,9.23520960228347,9.10023346194241,9.12154548410152,6756.74973143773,0.0,1.0
2008-09-15,12.47,12.87,12.04,12.04,1500,8.85869721080576,9.14285750626064,8.55322489319177,8.55322489319177,2111.48429107429,0.0,1.0
2008-09-16,12.73,12.73,11.83,12.31,3800,9.04340140285143,9.04340140285143,8.40404073807796,8.74503309262381,5349.0935373882,0.0,1.0
2008-09-17,12.2736,13.24,12.27,13.24,1800,8.71917450573742,9.4057057795564,8.71661706307832,9.4057057795564,2533.78114928915,0.0,1.0
2008-09-18,13.12,13.16,11.85,12.39,4100,9.32045769091994,9.34887372046543,8.4182487528507,8.80186515171479,5771.39039560306,0.0,1.0
2008-09-19,14.16,35.37,12.99,15.36,13000,10.0592744591026,25.1268741255974,9.2281055948971,10.9117553454672,18299.5305226439,0.0,1.0
2008-09-22,13.33,13.96,13.33,13.96,2100,9.46964184603375,9.91719431137518,9.46964184603375,9.91719431137518,2956.07800750401,0.0,1.0
2008-09-23,13.2,14.3,13.1331,14.3,10700,9.37728975001091,10.1587305625118,9.32976394059608,10.1587305625118,15061.9212763299,0.0,1.0
2008-09-24,13.52,14.39,12.95,14.39,61700,9.60461798637481,10.2226666289892,9.19968956535161,10.2226666289892,86852.3871728558,0.0,1.0
2008-09-25,13.326,14.12,13.03,13.8816,212800,9.4668002430792,10.0308584295571,9.25652162444259,9.86149889346602,299549.238093739,0.0,1.0
2008-09-26,13.28,13.84,12.866,13.14,31400,9.43412180910189,9.83194622273871,9.14001590330609,9.33466570569268,44200.4044931551,0.0,1.0
2008-09-29,12.67,12.78,11.79,12.48,10500,9.0007773585332,9.07892143978329,8.37562470853247,8.86580121819214,14780.39003752,0.0,1.0
2008-09-30,12.315,12.75,11.98,12.05,26500,8.748585096317,9.05760941762418,8.51060084887354,8.56032890057814,37302.8891423125,0.0,1.0
2008-10-01,12.57,13.19,12.21,13.19,56800,8.92973728466948,9.37018574262454,8.67399301876009,9.37018574262454,79954.8718220131,0.0,1.0
2008-10-02,12.21,12.66,12.21,12.66,21300,8.67399301876009,8.99367335114683,8.67399301876009,8.99367335114683,29983.0769332549,0.0,1.0
2008-10-03,11.97,12.57,11.97,12.5,44900,8.50349684148717,8.92973728466948,8.50349684148717,8.88000923296488,63203.7631128237,0.0,1.0
2008-10-06,11.25,11.54,10.644,10.644,23400,7.99200830966839,8.19802452387318,7.56150546205425,7.56150546205425,32939.1549407589,0.0,1.0
2008-10-07,10.8,12.46,10.74,12.46,4200,7.67232797728166,8.85159320341939,7.62970393296342,8.85159320341939,5912.15601500801,0.0,1.0
2008-10-08,10.02,10.77,9.94,10.048,32500,7.11821540114465,7.65101595512254,7.06138334205367,7.13810662182649,45748.8263066096,0.0,1.0
2008-10-09,9.4,10.462,9.24,10.462,12600,6.67776694318959,7.43221252762228,6.56410282500764,7.43221252762228,17736.468045024,0.0,1.0
2008-10-10,9.94,10.76,8.11,8.11,44200,7.06138334205367,7.64391194773617,5.76134999034761,5.76134999034761,62218.4037769891,0.0,1.0
2008-10-13,10.45,10.974,9.85,10.82,33000,7.42368771875864,7.79593770580453,6.99744727557632,7.6865359920544,46452.6544036344,0.0,1.0
2008-10-14,10.814,11.69,10.24,11.55,41600,7.68227358762258,8.30458463466876,7.27450356364483,8.20512853125955,58558.4976724603,0.0,1.0
2008-10-15,9.9,10.45,9.9,10.262,14600,7.03296731250818,7.42368771875864,7.03296731250818,7.29013237989485,20551.7804331231,0.0,1.0
2008-10-16,9.83,9.8624,9.1,9.7,13200,6.98323926080358,7.00625624473543,6.46464672159843,6.89088716478075,18581.0617614538,0.0,1.0
2008-10-17,9.9,10.32,8.87,8.87,17100,7.03296731250818,7.3313356227358,6.30125455171188,6.30125455171188,24070.9209182469,0.0,1.0
2008-10-20,10.17,10.17,9.9,10.07,7100,7.22477551194023,7.22477551194023,7.03296731250818,7.15373543807651,9994.35897775164,0.0,1.0
2008-10-21,10.05,10.21,9.85,10.052,10700,7.13952742330376,7.25319154148571,6.99744727557632,7.14094822478104,15061.9212763299,0.0,1.0
2008-10-22,9.31,9.76,9.19,9.76,24500,6.61383087671224,6.93351120909898,6.52858278807578,6.93351120909898,34487.5767542134,0.0,1.0
2008-10-23,8.99,9.32,8.63,9.2299,11100,6.38650264034834,6.62093488409861,6.13075837443895,6.5569277775474,15624.9837539498,0.0,1.0
2008-10-24,8.95,9.14,8.5,8.5,10900,6.35808661080285,6.49306275114392,6.03840627841612,6.03840627841612,15343.4525151398,0.0,1.0
2008-10-27,8.6,8.95,8.6,8.88,3600,6.10944635227984,6.35808661080285,6.10944635227984,6.30835855909825,5067.56229857829,0.0,1.0
2008-10-28,9.037,9.43,8.4,9.42,21800,6.41989147506429,6.6990789653487,5.9673662045524,6.69197495796233,30686.9050302797,0.0,1.0
2008-10-29,9.85,10.19,9.32,9.3682,33600,6.99744727557632,7.23898352671297,6.62093488409861,6.65517619970093,47297.2481200641,0.0,1.0
2008-10-30,9.55,10.145,9.41,10.145,17600,6.78432705398517,7.2070154934743,6.68487095057596,7.2070154934743,24774.7490152717,0.0,1.0
2008-10-31,9.84,9.89,9.64,9.834,8100,6.99034326818995,7.02586330512181,6.84826312046251,6.98608086375813,11402.0151718012,0.0,1.0
2008-11-03,9.9344,10.47,9.8299,10.47,20200,7.0574050979173,7.43789573353138,6.98316822072972,7.43789573353138,28434.6551198005,0.0,1.0
2008-11-04,10.33,10.53,10.06,10.06,55000,7.33843963012218,7.48051977784961,7.14663143069013,7.14663143069013,77421.0906727239,0.0,1.0
2008-11-05,10.0199,10.42,9.94,10.42,11500,7.11814436107078,7.40237569659952,7.06138334205367,7.40237569659952,16188.0462315696,0.0,1.0
2008-11-06,9.23,9.48,9.21,9.48,6600,6.55699881762127,6.73459900228056,6.54279080284852,6.73459900228056,9290.53088072687,0.0,1.0
2008-11-07,9.3291,9.39,9.26,9.33,7800,6.62739953082021,6.67066293580322,6.57831083978038,6.62803889148499,10979.7183135863,0.0,1.0
2008-11-10,9.07,9.61,9.07,9.44,9400,6.44333469943932,6.8269510983034,6.44333469943932,6.70618297273508,13231.9682240655,0.0,1.0
2008-11-11,8.79,8.84,8.7,8.79,3700,6.2444224926209,6.27994252955276,6.18048642614356,6.2444224926209,5208.32791798325,0.0,1.0
2008-11-12,8.3816,8.69,8.3816,8.59,41100,5.95429483096147,6.17338241875718,5.95429483096147,6.10234234489346,57854.6695754356,0.0,1.0
2008-11-13,8.75,8.75,8.25,8.4,47800,6.21600646307542,6.21600646307542,5.86080609375682,5.9673662045524,67285.9660755673,0.0,1.0
2008-11-14,9.0,9.13,8.6052,8.86,9400,6.39360664773471,6.48595874375755,6.11314043612075,6.29415054432551,13231.9682240656,0.0,1.0
2008-11-17,8.48,8.53,8.4102,8.44,4400,6.02419826364337,6.05971830057523,5.9746122920865,5.99578223409789,6193.68725381792,0.0,1.0
2008-11-18,8.0699,8.29,7.95,7.95,11700,5.73286292072826,5.88922212330231,5.64768587216566,5.64768587216566,16469.5774703795,0.0,1.0
2008-11-19,7.6756,8.09,7.6756,8.0601,4800,5.45275190948362,5.74714197557487,5.45275190948362,5.72590099348962,6756.74973143773,0.0,1.0
2008-11-20,6.89,7.55,6.89,7.3,27300,4.89466108921024,5.36352557671079,4.89466108921024,5.18592539205149,38429.0140975521,0.0,1.0
2008-11-21,7.0,7.007,6.8,7.007,11500,4.97280517046033,4.97777797563079,4.83072502273289,4.97777797563079,16188.0462315696,0.0,1.0
2008-11-24,8.2,8.2,7.8905,7.8905,3300,5.82528605682496,5.82528605682496,5.60541702821675,5.60541702821675,4645.26544036344,0.0,1.0
2008-11-25,8.3,8.35,8.05,8.2484,12400,5.89632613068868,5.93184616762054,5.71872594602938,5.859669452575,17454.9368062141,0.0,1.0
2008-11-26,8.75,8.77,8.18,8.21,88100,6.21600646307542,6.23021447784816,5.81107804205222,5.83239006421133,124014.510695763,0.0,1.0
2008-11-28,8.93,8.93,8.58,8.58,1500,6.34387859603011,6.34387859603011,6.09523833750709,6.09523833750709,2111.48429107429,0.0,1.0
2008-12-01,8.01,8.65,8.01,8.27,17000,5.69030991648389,6.1449663892117,5.69030991648389,5.87501410852956,23930.155298842,0.0,1.0
2008-12-02,8.226,8.24,7.83,8.05,21600,5.84375647602953,5.85370208637045,5.5624377835292,5.71872594602938,30405.3737914698,0.0,1.0
2008-12-03,8.5847,8.6,8.14,8.28,10100,6.09857722097869,6.10944635227984,5.78266201250673,5.88211811591593,14217.3275599002,0.0,1.0
2008-12-04,8.7701,8.7744,8.61,8.71,11000,6.23028551792202,6.23334024109816,6.11655035966621,6.18759043352993,15484.2181345448,0.0,1.0
2008-12-05,8.73,8.77,8.37,8.39,4100,6.20179844830267,6.23021447784816,5.94605418239328,5.96026219716603,5771.39039560306,0.0,1.0
2008-12-08,9.25,9.33,8.14,9.25,6700,6.57120683239401,6.62803889148499,5.78266201250673,6.57120683239401,9431.29650013183,0.0,1.0
2008-12-09,9.02,9.33,9.02,9.28,10100,6.40781466250746,6.62803889148499,6.40781466250746,6.59251885455313,14217.3275599002,0.0,1.0
2008-12-10,9.1328,9.1505,8.95,9.05,53100,6.48794786582573,6.50052195889961,6.35808661080285,6.42912668466657,74746.5439040299,0.0,1.0
2008-12-11,8.72,9.09,8.72,8.97,4200,6.1946944409163,6.45754271421206,6.1946944409163,6.3722946255756,5912.15601500801,0.0,1.0
2008-12-12,8.69,8.76,8.58,8.58,1700,6.17338241875718,6.22311047046179,6.09523833750709,6.09523833750709,2393.0155298842,0.0,1.0
2008-12-15,8.65,8.95,8.644,8.95,1900,6.1449663892117,6.35808661080285,6.14070398477987,6.35808661080285,2674.5467686941,0.0,1.0
2008-12-16,9.2492,9.2492,8.7924,8.7924,28600,6.5706385118031,6.5706385118031,6.24612745439363,6.24612745439363,40258.9671498165,0.0,1.0
2008-12-17,9.392,9.486,9.2,9.36,18500,6.67208373728049,6.73886140671239,6.53568679546215,6.6493509136441,26041.6395899163,0.0,1.0
2008-12-18,9.3192,9.45,9.16,9.45,5800,6.6203665635077,6.71328698012145,6.50727076591666,6.71328698012145,8164.40592548726,0.0,1.0
2008-12-19,9.35,9.38,9.35,9.37,1700,6.64224690625773,6.66355892841685,6.64224690625773,6.65645492103047,2393.0155298842,0.0,1.0
2008-12-22,9.07,9.3018,9.07,9.3018,500,6.44333469943932,6.60800559065542,6.44333469943932,6.60800559065542,703.828097024763,0.0,1.0
2008-12-23,8.9899,9.13,8.9899,9.13,9500,6.4421980582575,6.54259427489638,6.4421980582575,6.54259427489638,13256.9736645291,0.0785,1.0
2008-12-24,8.942,8.958,8.9,8.958,5700,6.40787272794342,6.41933839151388,6.37777536107095,6.41933839151388,7954.18419871744,0.0,1.0
2008-12-26,9.03,9.03,8.93,8.96,2700,6.47093387758097,6.47093387758097,6.39927348026557,6.42077159946019,3767.77146255037,0.0,1.0
2008-12-29,8.84,8.9,8.81,8.82,13400,6.3347791226817,6.37777536107095,6.31328100348708,6.32044704321862,18699.3102215463,0.0,1.0
2008-12-30,9.07,9.07,8.87,8.87,10600,6.49959803650713,6.49959803650713,6.35627724187633,6.35627724187633,14791.9916677904,0.0,1.0
2008-12-31,9.42,9.5,9.39,9.39,24200,6.75040942711105,6.80773774496337,6.72891130791643,6.72891130791643,33770.3960717478,0.0,1.0
2009-01-02,9.63,9.6599,9.4585,9.47,16700,6.9008962614734,6.9223227202707,6.77799868007748,6.78623962576875,23304.3642313301,0.0,1.0
2009-01-05,9.53,9.6,9.5,9.51,7700,6.82923586415799,6.87939814227877,6.80773774496337,6.81490378469491,10745.1260228288,0.0,1.0
2009-01-06,9.72,9.74,9.57,9.6,5900,6.96539061905726,6.97972269852034,6.85790002308415,6.87939814227877,8233.27838112859,0.0,1.0
2009-01-07,9.29,9.65,9.27,9.65,25500,6.65725091060102,6.91522834093648,6.64291883113794,6.91522834093648,35584.5082574202,0.0,1.0
2009-01-08,9.33,9.3412,9.25,9.25,4000,6.68591506952718,6.69394103402651,6.62858675167486,6.62858675167486,5581.88364822277,0.0,1.0
2009-01-09,9.1312,9.35,9.1312,9.35,2600,6.54345419966416,6.70024714899026,6.54345419966416,6.70024714899026,3628.2243713448,0.0,1.0
2009-01-12,8.57,8.93,8.57,8.93,1100,6.14129604993011,6.39927348026557,6.14129604993011,6.39927348026557,1535.01800326126,0.0,1.0
2009-01-13,8.6884,8.69,8.52,8.52,1400,6.22614196035155,6.2272885267086,6.10546585127241,6.10546585127241,1953.65927687797,0.0,1.0
2009-01-14,8.29,8.29,8.29,8.29,200,5.94064693744698,5.94064693744698,5.94064693744698,5.94064693744698,279.094182411139,0.0,1.0
2009-01-15,8.06,8.0695,7.86,8.0695,25100,5.77582802362156,5.78263576136652,5.63250722899075,5.78263576136652,35026.3198925979,0.0,1.0
2009-01-16,8.09,8.39,7.99,8.32,1500,5.79732614281618,6.01230733476239,5.72566574550077,5.9621450566416,2093.20636808354,0.0,1.0
2009-01-20,7.5173,7.8812,7.4984,7.87,3200,5.38692704739086,5.64769923322161,5.37338323229825,5.63967326872229,4465.50691857821,0.0,1.0
2009-01-21,7.67,7.67,7.51,7.52,2700,5.49635247409148,5.49635247409148,5.38169583838683,5.38886187811837,3767.77146255037,0.0,1.0
2009-01-22,7.69,7.82,7.57,7.82,8400,5.51068455355456,5.60384307006459,5.42469207677608,5.60384307006459,11721.9556612678,0.0,1.0
2009-01-23,7.67,7.692,7.28,7.28,8000,5.49635247409148,5.51211776150087,5.2168769245614,5.2168769245614,11163.7672964455,0.0,1.0
2009-01-26,7.67,7.67,7.67,7.67,100,5.49635247409148,5.49635247409148,5.49635247409148,5.49635247409148,139.547091205569,0.0,1.0
2009-01-27,7.74,7.74,7.69,7.69,1300,5.54651475221226,5.54651475221226,5.51068455355456,5.51068455355456,1814.1121856724,0.0,1.0
2009-01-28,8.14,8.14,8.14,8.14,200,5.83315634147388,5.83315634147388,5.83315634147388,5.83315634147388,279.094182411138,0.0,1.0
2009-01-29,8.0,8.22,7.9973,8.22,900,5.73283178523231,5.8904846593262,5.7308969545048,5.8904846593262,1255.92382085012,0.0,1.0
2009-01-30,7.63,7.7,7.6,7.65,1800,5.46768831516532,5.5178505932861,5.4461901959707,5.4820203946284,2511.84764170025,0.0,1.0
2009-02-02,7.5269,7.5269,7.36,7.36,5200,5.39380644553314,5.39380644553314,5.27420524241373,5.27420524241373,7256.4487426896,0.0,1.0
2009-02-03,7.53,7.53,7.53,7.53,0,5.39602791784991,5.39602791784991,5.39602791784991,5.39602791784991,0,0.0,1.0
2009-02-04,7.57,7.71,7.57,7.71,1000,5.42469207677608,5.52501663301764,5.42469207677608,5.52501663301764,1395.47091205569,0.0,1.0
2009-02-05,7.69,7.69,7.64,7.64,500,5.51068455355456,5.51068455355456,5.47485435489686,5.47485435489686,697.735456027846,0.0,1.0
2009-02-06,8.0199,8.0199,7.96,7.98,1400,5.74709220429808,5.74709220429808,5.70416762630615,5.71849970576923,1953.65927687797,0.0,1.0
2009-02-09,8.2549,8.2684,8.22,8.22,2600,5.91549413798928,5.92516829162686,5.8904846593262,5.8904846593262,3628.2243713448,0.0,1.0
2009-02-10,7.71,8.24,7.71,8.18,13700,5.52501663301764,5.90481673878928,5.52501663301764,5.86182050040004,19117.951495163,0.0,1.0
2009-02-11,7.7,7.71,7.7,7.71,1700,5.5178505932861,5.52501663301764,5.5178505932861,5.52501663301764,2372.30055049468,0.0,1.0
2009-02-12,7.78,7.78,7.47,7.51,23100,5.57517891113842,5.57517891113842,5.35303167946067,5.38169583838683,32235.3780684865,0.0,1.0
2009-02-13,7.6101,7.72,7.61,7.66,7200,5.45342789609955,5.53218267274918,5.45335623570224,5.48918643435994,10047.390566801,0.0,1.0
2009-02-17,7.11,7.11,7.11,7.11,300,5.09505424912522,5.09505424912522,5.09505424912522,5.09505424912522,418.641273616708,0.0,1.0
2009-02-18,7.02,7.09,7.02,7.09,2700,5.03055989154135,5.08072216966214,5.03055989154135,5.08072216966214,3767.77146255037,0.0,1.0
2009-02-19,7.02,7.02,7.02,7.02,0,5.03055989154135,5.03055989154135,5.03055989154135,5.03055989154135,0,0.0,1.0
2009-02-20,6.5315,6.5888,6.52,6.5888,2800,4.68049885065561,4.72156025831733,4.67225790496433,4.72156025831733,3907.31855375594,0.0,1.0
2009-02-23,6.4301,6.7501,6.43,6.75,5200,4.60783520777779,4.83714847918708,4.60776354738047,4.83707681878976,7256.4487426896,0.0,1.0
2009-02-24,6.96,6.96,6.5,6.5,3400,4.98756365315211,4.98756365315211,4.65792582550125,4.65792582550125,4744.60110098936,0.0,1.0
2009-02-25,6.73,6.78,6.73,6.75,4000,4.82274473932668,4.85857493798439,4.82274473932668,4.83707681878976,5581.88364822277,0.0,1.0
2009-02-26,7.06,7.11,7.02,7.02,1200,5.05922405046751,5.09505424912522,5.03055989154135,5.03055989154135,1674.56509446683,0.0,1.0
2009-02-27,6.54,6.71,6.54,6.58,3700,4.68658998442742,4.8084126598636,4.68658998442742,4.71525414335358,5163.24237460606,0.0,1.0
2009-03-02,6.13,6.4,6.13,6.4,1200,4.39278235543426,4.58626542818585,4.39278235543426,4.58626542818585,1674.56509446683,0.0,1.0
2009-03-03,6.08,6.2999,6.0012,6.2999,7800,4.35695215677656,4.51453337047313,4.30048376369202,4.51453337047313,10884.6731140344,0.0,1.0
2009-03-04,6.18,6.23,6.058,6.15,7000,4.42861255409196,4.46444275274966,4.34118686936717,4.40711443489734,9768.29638438985,0.0,1.0
2009-03-05,5.79,6.034,5.79,6.0301,5700,4.14913700456189,4.32398837401147,4.14913700456189,4.32119361851617,7954.18419871744,0.0,1.0
2009-03-06,5.63,5.83,5.53,5.83,6700,4.03448036885724,4.17780116348805,3.96281997154184,4.17780116348805,9349.65511077314,0.0,1.0
2009-03-09,5.73,5.81,5.66,5.73,6700,4.10614076617264,4.16346908402497,4.05597848805186,4.10614076617264,9349.65511077315,0.0,1.0
2009-03-10,6.22,6.22,6.05,6.08,4100,4.45727671301812,4.45727671301812,4.33545403758194,4.35695215677656,5721.43073942834,0.0,1.0
2009-03-11,6.43,6.43,6.43,6.43,900,4.60776354738047,4.60776354738047,4.60776354738047,4.60776354738047,1255.92382085012,0.0,1.0
2009-03-12,6.76,6.7608,6.37,6.37,6300,4.8442428585213,4.84481614169983,4.56476730899123,4.56476730899123,8791.46674595087,0.0,1.0
2009-03-13,6.81,6.88,6.69,6.88,9400,4.88007305717901,4.93023533529979,4.79408058040052,4.93023533529979,13117.4265733235,0.0,1.0
2009-03-16,6.9,6.99,6.876,6.95,6300,4.94456741476287,5.00906177234673,4.92736891940717,4.98039761342057,8791.46674595086,0.0,1.0
2009-03-17,7.0,7.0,6.7,6.7,1800,5.01622781207827,5.01622781207827,4.80124662013206,4.80124662013206,2511.84764170025,0.0,1.0
2009-03-18,7.2899,7.4,6.88,6.88,8600,5.22397130389563,5.30286940133989,4.93023533529979,4.93023533529979,12001.049843679,0.0,1.0
2009-03-19,7.1,7.6,7.1,7.6,13100,5.08788820939368,5.4461901959707,5.08788820939368,5.4461901959707,18280.6689479296,0.0,1.0
2009-03-20,6.9299,6.93,6.85,6.85,2400,4.96599387356018,4.96606553395749,4.90873721610517,4.90873721610517,3349.13018893366,0.0,1.0
2009-03-23,7.2,7.2597,7.16,7.2,1500,5.15954860670908,5.20232986390638,5.13088444778292,5.15954860670908,2093.20636808354,0.0,1.0
2009-03-24,7.32,7.62,7.32,7.552,4800,5.24554108348757,5.46052227543378,5.24554108348757,5.4117932052593,6698.26037786732,0.0,1.0
2009-03-25,7.56,7.58,7.162,7.44,18900,5.41752603704454,5.43185811650762,5.13231765572923,5.33153356026605,26374.4002378526,0.0,1.0
2009-03-26,7.68,7.68,7.57,7.57,4400,5.50351851382302,5.50351851382302,5.42469207677608,5.42469207677608,6140.07201304505,0.0,1.0
2009-03-27,7.56,7.67,7.56,7.61,1200,5.41752603704454,5.49635247409148,5.41752603704454,5.45335623570224,1674.56509446683,0.0,1.0
2009-03-30,7.06,7.102,7.06,7.09,2600,5.05922405046751,5.08932141733999,5.05922405046751,5.08072216966214,3628.22437134481,0.0,1.0
2009-03-31,7.39,7.39,7.08,7.08,1300,5.29570336160835,5.29570336160835,5.0735561299306,5.0735561299306,1814.1121856724,0.0,1.0
2009-04-01,7.35,7.49,7.21,7.33,11800,5.26703920268219,5.36736375892375,5.16671464644062,5.25270712321911,16466.5567622572,0.0,1.0
2009-04-02,7.82,7.83,7.7,7.75,20600,5.60384307006459,5.61100910979613,5.5178505932861,5.5536807919438,28746.7007883472,0.0,1.0
2009-04-03,7.9366,7.9366,7.7,7.7,1800,5.68739909333435,5.68739909333435,5.5178505932861,5.5178505932861,2511.84764170025,0.0,1.0
2009-04-06,7.8512,7.91,7.85,7.85,600,5.62620111402699,5.66833742764845,5.62534118925921,5.62534118925921,837.282547233416,0.0,1.0
2009-04-07,7.75,7.75,7.75,7.75,700,5.5536807919438,5.5536807919438,5.5536807919438,5.5536807919438,976.829638438985,0.0,1.0
2009-04-08,7.6498,7.81,7.6498,7.81,10800,5.48187707383377,5.59667703033304,5.48187707383377,5.59667703033304,15071.0858502015,0.0,1.0
2009-04-09,8.2604,8.36,8.09,8.36,14200,5.91943545984162,5.99080921556777,5.79732614281618,5.99080921556777,19815.6869511909,0.0,1.0
2009-04-13,8.92,8.97,8.44,8.44,4500,6.39210744053403,6.42793763919173,6.04813753342009,6.04813753342009,6279.61910425062,0.0,1.0
2009-04-14,8.446,8.87,8.446,8.75,11100,6.05243715725901,6.35627724187633,6.05243715725901,6.27028476509784,15489.7271238182,0.0,1.0
2009-04-15,8.82,8.82,8.18,8.32,120900,6.32044704321862,6.32044704321862,5.86182050040004,5.9621450566416,168712.433267533,0.0,1.0
2009-04-16,8.972,9.09,8.65,8.87,55600,6.42937084713804,6.51393011597021,6.19862436778244,6.35627724187633,77588.1827102965,0.0,1.0
2009-04-17,9.15,9.29,8.83,9.01,78000,6.55692635435946,6.65725091060102,6.32761308295016,6.45660179811789,108846.731140344,0.0,1.0
2009-04-20,8.27,8.76,8.27,8.76,22400,5.9263148579839,6.27745080482938,5.9263148579839,6.27745080482938,31258.5484300475,0.0,1.0
2009-04-21,8.76,8.76,7.97,8.07,15000,6.27745080482938,6.27745080482938,5.71133366603769,5.7829940633531,20932.0636808354,0.0,1.0
2009-04-22,8.54,9.43,8.52,9.4299,34000,6.11979793073549,6.75757546684259,6.10546585127241,6.75750380644527,47446.0110098936,0.0,1.0
2009-04-23,8.57,8.67,8.4644,8.67,10800,6.14129604993011,6.21295644724552,6.06562267036505,6.21295644724552,15071.0858502015,0.0,1.0
2009-04-24,9.124,9.124,8.82,8.84,9200,6.53829465105745,6.53829465105745,6.32044704321862,6.3347791226817,12838.3323909124,0.0,1.0
2009-04-27,8.7512,8.92,8.75,8.92,1400,6.27114468986563,6.39210744053403,6.27028476509784,6.39210744053403,1953.65927687797,0.0,1.0
2009-04-28,8.6954,8.82,8.6954,8.79,4600,6.23115818816363,6.32044704321862,6.23115818816363,6.298948924024,6419.16619545619,0.0,1.0
2009-04-29,9.0116,9.03,8.7956,8.7956,37300,6.45774836447494,6.47093387758097,6.30296190627367,6.30296190627367,52051.0650196773,0.0,1.0
2009-04-30,9.04,9.25,9.01,9.18,94200,6.47809991731251,6.62858675167486,6.45660179811789,6.57842447355408,131453.359915646,0.0,1.0
2009-05-01,8.8599,8.9566,8.8599,8.9,1500,6.34903954174747,6.41833514595147,6.34903954174747,6.37777536107095,2093.20636808354,0.0,1.0
2009-05-04,9.436,9.44,9.02,9.06,2100,6.76187509068151,6.76474150657413,6.46376783784943,6.49243199677559,2930.48891531696,0.0,1.0
2009-05-05,9.49,9.4964,9.36,9.49,6600,6.80057170523183,6.80515797066002,6.70741318872181,6.80057170523183,9210.10801956757,0.0,1.0
2009-05-06,9.82,10.01,9.5416,9.58,100700,7.03705101637266,7.17320577127193,6.83754847024658,6.86506606281569,140523.920844008,0.0,1.0
2009-05-07,9.65,10.25,9.6,10.1,13500,6.91522834093648,7.3451907248289,6.87939814227877,7.23770012885579,18838.8573127518,0.0,1.0
2009-05-08,10.46,10.46,9.49,9.49,25600,7.49567755919125,7.49567755919125,6.80057170523183,6.80057170523183,35724.0553486257,0.0,1.0
2009-05-11,10.0,10.28,10.0,10.1556,34800,7.16603973154039,7.36668884402352,7.16603973154039,7.27754330976316,48562.3877395381,0.0,1.0
2009-05-12,9.75,9.94,9.65,9.94,9200,6.98688873825188,7.12304349315115,6.91522834093648,7.12304349315115,12838.3323909124,0.0,1.0
2009-05-13,9.15,9.4601,9.09,9.46,10500,6.55692635435946,6.77914524643452,6.51393011597021,6.77907358603721,14652.4445765848,0.0,1.0
2009-05-14,9.43,9.5,9.15,9.15,5100,6.75757546684259,6.80773774496337,6.55692635435946,6.55692635435946,7116.90165148403,0.0,1.0
2009-05-15,9.21,9.52,9.21,9.51,5700,6.5999225927487,6.82206982442645,6.5999225927487,6.81490378469491,7954.18419871745,0.0,1.0
2009-05-18,9.736,9.74,9.39,9.4,2800,6.97685628262772,6.97972269852034,6.72891130791643,6.73607734764797,3907.31855375594,0.0,1.0
2009-05-19,9.73,9.93,9.71,9.73,6900,6.9725566587888,7.11587745341961,6.95822457932572,6.9725566587888,9628.74929318428,0.0,1.0
2009-05-20,9.5,9.91,9.5,9.79,13000,6.80773774496337,7.10154537395653,6.80773774496337,7.01555289717804,18141.121856724,0.0,1.0
2009-05-21,9.42,9.4444,9.27,9.3,10700,6.75040942711105,6.76789456405601,6.64291883113794,6.66441695033256,14931.5387589959,0.0,1.0
2009-05-22,9.41,9.45,9.3847,9.44,3900,6.74324338737951,6.77190754630567,6.72511330685871,6.76474150657413,5442.3365570172,0.0,1.0
2009-05-26,9.73,9.73,9.3,9.3,3300,6.9725566587888,6.9725566587888,6.66441695033256,6.66441695033256,4605.05400978379,0.0,1.0
2009-05-27,9.3799,9.76,9.3799,9.76,14100,6.72167360778757,6.99405477798342,6.72167360778757,6.99405477798342,19676.1398599853,0.0,1.0
2009-05-28,9.574,9.58,9.4384,9.53,2400,6.86076643897677,6.86506606281569,6.76359494021708,6.82923586415799,3349.13018893366,0.0,1.0
2009-05-29,9.85,9.85,9.6,9.6,6000,7.05854913556728,7.05854913556728,6.87939814227877,6.87939814227877,8372.82547233416,0.0,1.0
2009-06-01,10.12,10.2,10.01,10.1167,97000,7.25203220831887,7.3093605261712,7.17320577127193,7.24966741520747,135360.678469402,0.0,1.0
2009-06-02,10.11,10.1776,10.02,10.0792,4900,7.24486616858733,7.29330859717255,7.18037181100347,7.22279476621419,6837.8074690729,0.0,1.0
2009-06-03,9.92,9.96,9.88,9.93,10200,7.10871141368807,7.13737557261423,7.08004725476191,7.11587745341961,14233.8033029681,0.0,1.0
2009-06-04,10.25,10.25,9.98,9.98,5200,7.3451907248289,7.3451907248289,7.15170765207731,7.15170765207731,7256.4487426896,0.0,1.0
2009-06-05,10.22,10.37,10.17,10.37,2800,7.32369260563428,7.43118320160738,7.28786240697658,7.43118320160738,3907.31855375594,0.0,1.0
2009-06-08,10.226,10.226,10.04,10.1,9400,7.3279922294732,7.3279922294732,7.19470389046655,7.23770012885579,13117.4265733235,0.0,1.0
2009-06-09,10.23,10.23,10.1078,10.17,9100,7.33085864536582,7.33085864536582,7.2432896398464,7.28786240697658,12698.7852997068,0.0,1.0
2009-06-10,10.1,10.31,9.98,10.31,8700,7.23770012885579,7.38818696321814,7.15170765207731,7.38818696321814,12140.5969348845,0.0,1.0
2009-06-11,10.1037,10.1999,10.1037,10.18,2400,7.24035156355646,7.30928886577388,7.24035156355646,7.29502844670812,3349.13018893366,0.0,1.0
2009-06-12,10.14,10.14,10.0404,10.07,3300,7.26636428778196,7.26636428778196,7.19499053205581,7.21620200966117,4605.05400978378,0.0,1.0
2009-06-15,9.83,10.02,9.78,10.02,12300,7.0442170561042,7.18037181100347,7.0083868574465,7.18037181100347,17164.292218285,0.0,1.0
2009-06-16,9.62,9.81,9.612,9.81,5800,6.89373022174185,7.02988497664112,6.88799738995662,7.02988497664112,8093.73128992302,0.0,1.0
2009-06-17,9.36,9.48,9.28,9.4,29400,6.70741318872181,6.79340566550029,6.65008487086948,6.73607734764797,41026.8448144373,0.0,1.0
2009-06-18,9.43,9.5,9.28,9.29,28800,6.75757546684259,6.80773774496337,6.65008487086948,6.65725091060102,40189.5622672039,0.0,1.0
2009-06-19,9.57,9.58,9.53,9.58,2900,6.85790002308415,6.86506606281569,6.82923586415799,6.86506606281569,4046.86564496151,0.0,1.0
2009-06-22,9.11,9.43,9.11,9.43,9300,6.5282621954333,6.75757546684259,6.5282621954333,6.75757546684259,12977.8794821179,0.0,1.0
2009-06-23,9.07,9.13,8.97,9.1,19600,6.56538228124267,6.60881369655409,6.49299658905698,6.58709798889838,27077.1742428305,0.0918,1.0
2009-06-24,9.3,9.33,9.2999,9.32,1600,6.73186937326978,6.75358508092549,6.73179698757759,6.74634651170692,2210.38157084331,0.0,1.0
2009-06-25,9.3701,9.3701,9.25,9.25,4100,6.78261174349195,6.78261174349195,6.69567652717693,6.69567652717693,5664.10277528598,0.0,1.0
2009-06-26,9.47,9.47,9.392,9.45,5400,6.85492504998546,6.85492504998546,6.79846421008062,6.84044791154832,7460.03780159616,0.0,1.0
2009-06-29,9.61,9.61,9.47,9.47,1500,6.95626501904543,6.95626501904543,6.85492504998546,6.85492504998546,2072.2327226656,0.0,1.0
2009-06-30,9.5169,9.53,9.4478,9.4478,3000,6.88887393962055,6.89835646529688,6.83885542632024,6.83885542632024,4144.4654453312,0.0,1.0
2009-07-01,9.6573,9.6573,9.63,9.63,1600,6.99050345144927,6.99050345144927,6.97074215748257,6.97074215748257,2210.38157084331,0.0,1.0
2009-07-02,9.29,9.4186,9.29,9.4186,2000,6.72463080405121,6.81771880420201,6.72463080405121,6.81771880420201,2762.97696355413,0.0,1.0
2009-07-06,9.2,9.2496,9.12,9.17,8500,6.65948368108408,6.69538698440818,6.60157512733552,6.63776797342837,11742.6520951051,0.0,1.0
2009-07-07,9.074,9.2116,9.07,9.2116,2000,6.5682777089301,6.66788042137762,6.56538228124267,6.66788042137762,2762.97696355414,0.0,1.0
2009-07-08,8.82,9.0,8.7999,9.0,16000,6.38441805077843,6.51471229671269,6.36986852664911,6.51471229671269,22103.8157084331,0.0,1.0
2009-07-09,8.91,8.99,8.91,8.99,4100,6.44956517374556,6.50747372749412,6.44956517374556,6.50747372749412,5664.10277528598,0.0,1.0
2009-07-10,8.7973,8.82,8.7973,8.8,2200,6.36798649865228,6.38441805077843,6.36798649865228,6.36994091234129,3039.27465990955,0.0,1.0
2009-07-13,9.2399,9.24,8.86,8.86,2900,6.68836557226617,6.68843795795836,6.41337232765271,6.41337232765271,4006.3165971535,0.0,1.0
2009-07-14,9.24,9.26,9.114,9.26,3700,6.68843795795836,6.7029150963955,6.59723198580438,6.7029150963955,5111.50738257515,0.0,1.0
2009-07-15,9.58,9.65,9.378,9.38,16400,6.93454931138973,6.98521929591971,6.78833021317462,6.78977792701833,22656.4111011439,0.0,1.0
2009-07-16,9.57,9.59,9.363,9.38,4400,6.92731074217116,6.9417878806083,6.77747235934677,6.78977792701833,6078.54931981909,0.0,1.0
2009-07-17,9.4518,9.51,9.4385,9.5,3400,6.84175085400766,6.88387932685974,6.83212355694697,6.87664075764117,4697.06083804203,0.0,1.0
2009-07-20,9.68,9.68,9.55,9.56,22500,7.00693500357542,7.00693500357542,6.91283360373402,6.92007217295259,31083.490839984,0.0,1.0
2009-07-21,9.5396,9.77,9.46,9.77,11600,6.9053054917467,7.07208212654255,6.84768648076689,7.07208212654255,16025.266388614,0.0,1.0
2009-07-22,9.59,9.67,9.49,9.49,11200,6.9417878806083,6.99969643435685,6.8694021884226,6.8694021884226,15472.6709959031,0.0,1.0
2009-07-23,9.95,9.95,9.6401,9.66,13000,7.2023763724768,7.2023763724768,6.97805311239333,6.99245786513828,17959.3502631019,0.0,1.0
2009-07-24,9.99,9.99,9.84,9.84,7500,7.23133064935108,7.23133064935108,7.12275211107254,7.12275211107254,10361.163613328,0.0,1.0
2009-07-27,10.16,10.16,9.93,9.93,8500,7.35438632606677,7.35438632606677,7.18789923403966,7.18789923403966,11742.6520951051,0.0,1.0
2009-07-28,10.14,10.17,10.02,10.17,2800,7.33990918762963,7.36162489528534,7.25304635700679,7.36162489528534,3868.16774897579,0.0,1.0
2009-07-29,10.1,10.124,10.03,10.11,6000,7.31095491075535,7.32832747687992,7.26028492622536,7.31819347997392,8288.9308906624,0.0,1.0
2009-07-30,10.33,10.4,10.29,10.4,17200,7.47744200278245,7.52811198731244,7.44848772590817,7.52811198731244,23761.6018865656,0.0,1.0
2009-07-31,10.414,10.414,10.33,10.35,6700,7.53824598421844,7.53824598421844,7.47744200278245,7.49191914121959,9255.97282790634,0.0,1.0
2009-08-03,10.58,10.58,10.4499,10.54,7800,7.65840623324669,7.65840623324669,7.5642324477131,7.62945195637241,10775.6101578611,0.0,1.0
2009-08-04,10.8799,10.88,10.46,10.46,4200,7.8754909241116,7.87556330980378,7.57154340262386,7.57154340262386,5802.25162346368,0.0,1.0
2009-08-05,11.17,11.17,10.8688,10.95,7900,8.0854818171423,8.0854818171423,7.86745611227898,7.92623329433377,10913.7590060388,0.0,1.0
2009-08-06,11.1434,11.34,11.1,11.28,10100,8.06622722302091,8.20853749385799,8.03481183261231,8.16510607854657,13953.0336659484,0.0,1.0
2009-08-07,11.47,11.62,11.23,11.23,31200,8.30263889369939,8.41121743197793,8.12891323245372,8.12891323245372,43102.4406314445,0.0,1.0
2009-08-10,11.39,11.5,11.2946,11.44,11700,8.24473033995083,8.3243546013551,8.17567438960568,8.28092318604368,16163.4152367917,0.0,1.0
2009-08-11,11.08,11.26,11.05,11.26,4200,8.02033469417517,8.15062894010943,7.99861898651947,8.15062894010943,5802.25162346369,0.0,1.0
2009-08-12,11.31,11.34,11.27,11.27,3500,8.18682178620228,8.20853749385799,8.157867509328,8.157867509328,4835.20968621973,0.0,1.0
2009-08-13,11.3634,11.4,11.27,11.4,18100,8.22547574582944,8.2519689091694,8.157867509328,8.2519689091694,25004.9415201649,0.0,1.0
2009-08-14,11.27,11.36,11.13,11.31,7500,8.157867509328,8.22301463229512,8.05652754026802,8.18682178620228,10361.163613328,0.0,1.0
2009-08-17,10.83,11.0,10.827,11.0,7400,7.83937046371093,7.96242614042662,7.83719889294536,7.96242614042662,10223.0147651503,0.0,1.0
2009-08-18,10.9999,11.02,10.86,10.86,15300,7.96235375473443,7.97690327886376,7.86108617136664,7.86108617136664,21136.7737711891,0.0,1.0
2009-08-19,10.942,10.99,10.9,10.9,5700,7.92044243895891,7.95518757120805,7.89004044824092,7.89004044824092,7874.48434612929,0.0,1.0
2009-08-20,11.22,11.22,10.85,10.96,12100,8.12167466323515,8.12167466323515,7.85384760214807,7.93347186355234,16716.0106295025,0.0,1.0
2009-08-21,11.51,11.51,11.3,11.3,17700,8.33159317057367,8.33159317057367,8.17958321698371,8.17958321698371,24452.3461274541,0.0,1.0
2009-08-24,11.43,11.65,11.382,11.63,5700,8.27368461682511,8.43293313963365,8.23893948457598,8.41845600119651,7874.48434612929,0.0,1.0
2009-08-25,11.5312,11.59,11.52,11.55,16000,8.34693893731704,8.38950172432223,8.33883173979224,8.36054744744795,22103.8157084331,0.0,1.0
2009-08-26,11.53,11.574,11.4588,11.51,2600,8.34607030901081,8.37792001357252,8.29453169617459,8.33159317057367,3591.87005262037,0.0,1.0
2009-08-27,11.63,11.63,11.35,11.49,4900,8.41845600119651,8.41845600119651,8.21577606307656,8.31711603213653,6769.29356070763,0.0,1.0
2009-08-28,11.73,11.73,11.618,11.69,2700,8.4908416933822,8.4908416933822,8.40976971813422,8.46188741650792,3730.01890079808,0.0,1.0
2009-08-31,11.66,11.66,11.58,11.58,4100,8.44017170885221,8.44017170885221,8.38226315510366,8.38226315510366,5664.10277528598,0.0,1.0
2009-09-01,11.17,11.55,11.1605,11.55,7000,8.0854818171423,8.36054744744795,8.07860517638466,8.36054744744795,9670.41937243947,0.0,1.0
2009-09-02,11.0456,11.0945,11.02,11.05,2300,7.9954340160633,8.0308306195421,7.97690327886376,7.99861898651947,3177.42350808725,0.0,1.0
2009-09-03,11.1299,11.1299,10.98,11.08,7600,8.05645515457584,8.05645515457584,7.94794900198948,8.02033469417517,10499.3124615057,0.0,1.0
2009-09-04,11.2534,11.2534,11.168,11.18,3200,8.14585148442517,8.14585148442517,8.08403410329859,8.09272038636087,4420.76314168662,0.0,1.0
2009-09-08,11.4599,11.49,11.3795,11.39,122300,8.29532793878863,8.31711603213653,8.23712984227133,8.24473033995083,168956.041321335,0.0,1.0
2009-09-09,11.679,11.7,11.45,11.52,44000,8.4539249903675,8.46912598572649,8.28816175526225,8.33883173979224,60785.4931981909,0.0,1.0
2009-09-10,11.79,11.79,11.54,11.62,20800,8.53427310869362,8.53427310869362,8.35330887822938,8.41121743197793,28734.960420963,0.0,1.0
2009-09-11,11.8468,11.85,11.72,11.85,10900,8.57538818185509,8.57770452400504,8.48360312416363,8.57770452400504,15058.22445137,0.0,1.0
2009-09-14,11.99,11.99,11.77,11.77,16200,8.67904449306501,8.67904449306501,8.51979597025648,8.51979597025648,22380.1134047885,0.0,1.0
2009-09-15,12.14,12.17,11.9999,12.0,5500,8.78762303134356,8.80933873899927,8.6862106765914,8.68628306228358,7598.18664977387,0.0,1.0
2009-09-16,12.52,12.53,12.12,12.12,10700,9.0626886616492,9.06992723086777,8.77314589290642,8.77314589290642,14781.9267550146,0.0,1.0
2009-09-17,12.47,12.727,12.45,12.56,11700,9.02649581555636,9.2125270444736,9.01201867711922,9.09164293852348,16163.4152367917,0.0,1.0
2009-09-18,12.44,12.55,12.33,12.55,8600,9.00478010790065,9.08440436930491,8.92515584649638,9.08440436930491,11880.8009432828,0.0,1.0
2009-09-21,12.3599,12.37,12.25,12.27,13700,8.9467991684599,8.95411012337066,8.86724729274782,8.88172443118496,18926.3922003458,0.0,1.0
2009-09-22,12.55,12.5825,12.4,12.4,1900,9.08440436930491,9.10792971926526,8.97582583102637,8.97582583102637,2624.82811537643,0.0,1.0
2009-09-23,12.3499,12.61,12.3499,12.55,20300,8.93956059924133,9.12783578461633,8.93956059924133,9.08440436930491,28044.2161800745,0.0,1.0
2009-09-24,12.04,12.39,11.9827,12.39,24000,8.71523733915786,8.9685872618078,8.67376033753546,8.9685872618078,33155.7235626496,0.0,1.0
2009-09-25,11.97,12.08,11.936,12.02,12700,8.66456735462787,8.74419161603214,8.63995621928474,8.70076020072072,17544.9037185688,0.0,1.0
2009-09-28,12.315,12.3225,12.102,12.102,7200,8.91429799266853,8.91972691958245,8.76011646831299,8.76011646831299,9946.71706879488,0.0,1.0
2009-09-29,12.4,12.48,12.3205,12.46,6900,8.97582583102637,9.03373438477493,8.91827920573874,9.01925724633779,9532.27052426176,0.0,1.0
2009-09-30,12.26,12.3675,12.16,12.2,6900,8.87448586196639,8.95230048106602,8.8021001697807,8.83105444665497,9532.27052426177,0.0,1.0
2009-10-01,11.8,12.1,11.8,12.1,40500,8.54151167791219,8.75866875446928,8.54151167791219,8.75866875446928,55950.2835119712,0.0,1.0
2009-10-02,11.71,11.9,11.57,11.69,22800,8.47636455494506,8.61389737009789,8.37502458588509,8.46188741650792,31497.9373845171,0.0,1.0
2009-10-05,12.02,12.02,11.75,11.86,24300,8.70076020072072,8.70076020072072,8.50531883181934,8.58494309322361,33570.1701071827,0.0,1.0
2009-10-06,12.13,12.23,11.99,12.12,60200,8.78038446212499,8.85277015431068,8.67904449306501,8.77314589290642,83165.6066029794,0.0,1.0
2009-10-07,12.114,12.15,12.06,12.06,35700,8.76880275137528,8.79486160056213,8.729714477595,8.729714477595,49319.1387994413,0.0,1.0
2009-10-08,12.26,12.34,12.24,12.24,19600,8.87448586196639,8.93239441571495,8.86000872352925,8.86000872352925,27077.1742428305,0.0,1.0
2009-10-09,12.35,12.35,12.22,12.22,10700,8.93963298493352,8.93963298493352,8.84553158509211,8.84553158509211,14781.9267550146,0.0,1.0
2009-10-12,12.36,12.43,12.33,12.43,18800,8.94687155415209,8.99754153868208,8.92515584649638,8.99754153868208,25971.9834574089,0.0,1.0
2009-10-13,12.27,12.3,12.2385,12.24,7800,8.88172443118496,8.90344013884067,8.85892293814647,8.86000872352925,10775.6101578611,0.0,1.0
2009-10-14,12.5565,12.57,12.3766,12.44,15300,9.08910943929698,9.09888150774205,8.95888757905491,9.00478010790065,21136.7737711891,0.0,1.0
2009-10-15,12.56,12.57,12.46,12.52,17000,9.09164293852348,9.09888150774205,9.01925724633779,9.0626886616492,23485.3041902102,0.0,1.0
2009-10-16,12.37,12.44,12.3299,12.42,8300,8.95411012337066,9.00478010790065,8.9250834608042,8.99030296946351,11466.3543987497,0.0,1.0
2009-10-19,12.49,12.5,12.364,12.4199,6200,9.0409729539935,9.04821152321206,8.94976698183952,8.99023058377132,8565.22858701781,0.0,1.0
2009-10-20,12.36,12.44,12.3404,12.4188,7900,8.94687155415209,9.00478010790065,8.93268395848369,8.98943434115728,10913.7590060388,0.0,1.0
2009-10-21,12.18,12.47,12.18,12.29,34500,8.81657730821784,9.02649581555636,8.81657730821784,8.8962015696221,47661.3526213088,0.0,1.0
2009-10-22,12.47,12.47,12.1715,12.21,29000,9.02649581555636,9.02649581555636,8.81042452438205,8.83829301587355,40063.1659715349,0.0,1.0
2009-10-23,12.29,12.37,12.24,12.37,21800,8.8962015696221,8.95411012337066,8.86000872352925,8.95411012337066,30116.4489027401,0.0,1.0
2009-10-26,12.09,12.37,12.0686,12.2708,13400,8.75143018525071,8.95411012337066,8.73593964712297,8.88230351672245,18511.9456558127,0.0,1.0
2009-10-27,12.02,13.06,11.9899,12.12,116500,8.70076020072072,9.45357139945197,8.67897210737283,8.77314589290642,160943.408127028,0.0,1.0
2009-10-28,11.7,12.0088,11.69,11.98,35900,8.46912598572649,8.69265300319592,8.46188741650792,8.67180592384644,49595.4364957967,0.0,1.0
2009-10-29,12.018,12.03,11.81,11.83,79500,8.69931248687701,8.70799876993929,8.54875024713076,8.5632273855679,109828.334301277,0.0,1.0
2009-10-30,11.69,12.0,11.63,12.0,287000,8.46188741650792,8.68628306228358,8.41845600119651,8.68628306228358,396487.194270018,0.0,1.0
2009-11-02,11.7,11.82,11.5,11.7556,34000,8.46912598572649,8.55598881634933,8.3243546013551,8.50937243058174,46970.6083804203,0.0,1.0
2009-11-03,11.78,11.78,11.53,11.53,16800,8.52703453947505,8.52703453947505,8.34607030901081,8.34607030901081,23209.0064938547,0.0,1.0
2009-11-04,11.66,11.94,11.66,11.89,34400,8.44017170885221,8.64285164697216,8.44017170885221,8.60665880087932,47523.2037731311,0.0,1.0
2009-11-05,11.9,11.9,11.712,11.73,13400,8.61389737009789,8.61389737009789,8.47781226878878,8.4908416933822,18511.9456558127,0.0,1.0
2009-11-06,11.89,11.92,11.796,11.84,15700,8.60665880087932,8.62837450853502,8.53861625022476,8.57046595478647,21689.3691638999,0.0,1.0
2009-11-09,12.2,12.2,12.01,12.01,72900,8.83105444665497,8.83105444665497,8.69352163150215,8.69352163150215,100710.510321548,0.0,1.0
2009-11-10,12.17,12.22,12.1,12.22,70400,8.80933873899927,8.84553158509211,8.75866875446928,8.84553158509211,97256.7891171055,0.0,1.0
2009-11-11,12.284,12.36,12.24,12.29,153000,8.89185842809096,8.94687155415209,8.86000872352925,8.8962015696221,211367.737711891,0.0,1.0
2009-11-12,12.11,12.3194,12.1,12.3194,27900,8.76590732368785,8.9174829631247,8.75866875446928,8.9174829631247,38543.5286415802,0.0,1.0
2009-11-13,12.17,12.2,12.088,12.1,88700,8.80933873899927,8.83105444665497,8.74998247140699,8.75866875446928,122538.028333626,0.0,1.0
2009-11-16,12.32,12.41,12.29,12.34,46400,8.91791727727781,8.98306440024494,8.8962015696221,8.93239441571495,64101.0655544559,0.0,1.0
2009-11-17,12.33,12.37,12.2899,12.31,69800,8.92515584649638,8.95411012337066,8.89612918392992,8.91067870805924,96427.8960280393,0.0,1.0
2009-11-18,12.38,12.38,12.295,12.35,95700,8.96134869258923,8.96134869258923,8.89982085423139,8.93963298493352,132208.447706065,0.0,1.0
2009-11-19,12.19,12.3,12.1227,12.3,115800,8.82381587743641,8.90344013884067,8.77510030659543,8.90344013884067,159976.366189784,0.0,1.0
2009-11-20,12.11,12.13,12.0735,12.13,59900,8.76590732368785,8.78038446212499,8.73948654604007,8.78038446212499,82751.1600584463,0.0,1.0
2009-11-23,12.25,12.38,12.1955,12.25,30900,8.86724729274782,8.96134869258923,8.82779709050662,8.86724729274782,42687.9940869114,0.0,1.0
2009-11-24,12.21,12.22,12.116,12.1999,31100,8.83829301587355,8.84553158509211,8.77025046521899,8.83098206096279,42964.2917832668,0.0,1.0
2009-11-25,12.24,12.2699,12.19,12.19,56500,8.86000872352925,8.88165204549278,8.82381587743641,8.82381587743641,78054.0992204043,0.0,1.0
2009-11-27,11.93,12.22,11.93,12.22,26800,8.63561307775359,8.84553158509211,8.63561307775359,8.84553158509211,37023.8913116254,0.0,1.0
2009-11-30,12.13,12.13,11.9399,11.96,28900,8.78038446212499,8.78038446212499,8.64277926127998,8.6573287854093,39925.0171233572,0.0,1.0
2009-12-01,12.19,12.39,11.65,12.39,28200,8.82381587743641,8.9685872618078,8.43293313963365,8.9685872618078,38957.9751861133,0.0,1.0
2009-12-02,12.24,12.56,12.19,12.56,50700,8.86000872352925,9.09164293852348,8.82381587743641,9.09164293852348,70041.4660260973,0.0,1.0
2009-12-03,12.06,12.52,12.049,12.52,109000,8.729714477595,9.0626886616492,8.72175205145457,9.0626886616492,150582.2445137,0.0,1.0
2009-12-04,12.25,12.28,12.054,12.26,63800,8.86724729274782,8.88896300040353,8.72537133606386,8.87448586196639,88138.9651373769,0.0,1.0
2009-12-07,12.15,12.32,12.102,12.32,28500,8.79486160056213,8.91791727727781,8.76011646831299,8.91791727727781,39372.4217306464,0.0,1.0
2009-12-08,12.08,12.13,11.83,11.83,70800,8.74419161603214,8.78038446212499,8.5632273855679,8.5632273855679,97809.3845098164,0.0,1.0
2009-12-09,12.11,12.14,12.026,12.04,55600,8.76590732368785,8.78762303134356,8.70510334225186,8.71523733915786,76810.7595868049,0.0,1.0
2009-12-10,12.13,12.17,12.07,12.07,45000,8.78038446212499,8.80933873899927,8.73695304681357,8.73695304681357,62166.981679968,0.0,1.0
2009-12-11,12.25,12.25,12.146,12.18,59800,8.86724729274782,8.86724729274782,8.7919661728747,8.81657730821784,82613.0112102687,0.0,1.0
2009-12-14,12.39,12.39,12.2199,12.34,86400,8.9685872618078,8.9685872618078,8.84545919939993,8.93239441571495,119360.604825539,0.0,1.0
2009-12-15,12.25,12.4,12.23,12.4,37300,8.86724729274782,8.97582583102637,8.85277015431068,8.97582583102637,51529.5203702846,0.0,1.0
2009-12-16,12.31,12.37,12.2728,12.34,52900,8.91067870805924,8.95411012337066,8.88375123056616,8.93239441571495,73080.7406860069,0.0,1.0
2009-12-17,12.18,12.31,12.18,12.31,75300,8.81657730821784,8.91067870805924,8.81657730821784,8.91067870805924,104026.082677813,0.0,1.0
2009-12-18,12.27,12.275,12.1255,12.275,34000,8.88172443118496,8.88534371579425,8.77712710597663,8.88534371579425,46970.6083804203,0.0,1.0
2009-12-21,12.36,12.44,12.32,12.44,64300,8.94687155415209,9.00478010790065,8.91791727727781,9.00478010790065,88829.7093782654,0.0,1.0
2009-12-22,12.44,12.44,12.3475,12.38,99700,9.0338791561593,9.0338791561593,8.96670601934702,8.99030739174052,137290.745045486,0.0402,1.0
2009-12-23,12.5,12.774,12.406,12.49,240400,9.07745092057807,9.27642864475714,9.00918848965533,9.07018895984161,331040.071303259,0.0,1.0
2009-12-24,12.55,12.58,12.5088,12.58,34500,9.11376072426039,9.13554660646977,9.08384144602616,9.13554660646977,47507.8305322897,0.0,1.0
2009-12-28,12.55,12.6,12.51,12.6,45200,9.11376072426039,9.1500705279427,9.08471288131454,9.1500705279427,62242.1431901302,0.0,1.0
2009-12-29,12.53,12.64,12.53,12.61,45600,9.09923680278746,9.17911837088855,9.09923680278746,9.15733248867916,62792.9586165916,0.0,1.0
2009-12-30,12.54,12.55,12.478,12.55,71600,9.10649876352392,9.11376072426039,9.06147460695786,9.11376072426039,98595.961336578,0.0,1.0
2009-12-31,12.42,12.6,12.42,12.6,66300,9.01935523468637,9.1500705279427,9.01935523468637,9.1500705279427,91297.6569359654,0.0,1.0
2010-01-04,12.54,12.69,12.473,12.69,95200,9.10649876352392,9.21542817457086,9.05784362658962,9.21542817457086,131094.071497796,0.0,1.0
2010-01-05,12.6,12.6,12.493,12.5625,69300,9.1500705279427,9.1500705279427,9.07236754806255,9.12283817518096,95428.7726344253,0.0,1.0
2010-01-06,12.63,12.635,12.55,12.6,169200,9.17185641015208,9.17548739052032,9.11376072426039,9.1500705279427,232994.925393143,0.0,1.0
2010-01-07,12.7599,12.79,12.5665,12.6,174000,9.26618928011873,9.28804778193548,9.12574295947555,9.1500705279427,239604.710510678,0.0,1.0
2010-01-08,12.74,12.74,12.66,12.71,95600,9.25173797825317,9.25173797825317,9.19364229236147,9.22995209604379,131644.886924258,0.0,1.0
2010-01-11,12.76,12.78,12.69,12.77,69400,9.2662618997261,9.28078582119902,9.21542817457086,9.27352386046256,95566.4764910407,0.0,1.0
2010-01-12,12.66,12.75,12.6065,12.72,59600,9.19364229236147,9.25899993898963,9.1547908024214,9.23721405678025,82071.4985427381,0.0,1.0
2010-01-13,12.8,12.8,12.626,12.69,103000,9.29530974267195,9.29530974267195,9.1689516258575,9.21542817457086,141834.972313792,0.0,1.0
2010-01-14,12.83,12.83,12.72,12.77,66700,9.31709562488133,9.31709562488133,9.23721405678025,9.27352386046256,91848.4723624267,0.0,1.0
2010-01-15,12.71,12.81,12.31,12.81,134000,9.22995209604379,9.30257170340841,8.93947366658529,9.30257170340841,184523.167864545,0.0,1.0
2010-01-19,12.85,12.85,12.7,12.7,114600,9.33161954635426,9.33161954635426,9.22269013530732,9.22269013530732,157808.619681171,0.0,1.0
2010-01-20,12.84,12.84,12.71,12.83,118400,9.3243575856178,9.3243575856178,9.22995209604379,9.31709562488133,163041.366232553,0.0,1.0
2010-01-21,12.67,12.86,12.6125,12.85,46400,9.20090425309794,9.33888150709072,9.15914797886328,9.33161954635426,63894.5894695142,0.0,1.0
2010-01-22,12.38,12.65,12.33,12.65,93200,8.99030739174052,9.18638033162501,8.95399758805821,9.18638033162501,128339.99436549,0.0,1.0
2010-01-25,12.41,12.5,12.31,12.42,121400,9.01209327394991,9.07745092057807,8.93947366658529,9.01935523468637,167172.481931014,0.0,1.0
2010-01-26,12.33,12.513,12.31,12.41,51600,8.95399758805821,9.08689146953547,8.93947366658529,9.01209327394991,71055.1900135115,0.0,1.0
2010-01-27,12.5,12.5,12.26,12.3731,64200,9.07745092057807,9.07745092057807,8.90316386290297,8.98529663883236,88405.8759470434,0.0,1.0
2010-01-28,12.344,12.5285,12.3,12.5285,50500,8.96416433308926,9.09814750867699,8.93221170584882,9.09814750867699,69540.4475907429,0.0,1.0
2010-01-29,12.29,12.4885,12.26,12.45,102700,8.92494974511236,9.06909966573114,8.90316386290297,9.04114111689576,141421.860743946,0.0,1.0
2010-02-01,12.4065,12.41,12.31,12.31,61600,9.00955158769215,9.01209327394991,8.93947366658529,8.93947366658529,84825.5756750447,0.0,1.0
2010-02-02,12.54,12.54,12.38,12.43,128000,9.10649876352392,9.10649876352392,8.99030739174052,9.02661719542284,176260.936467625,0.0,1.0
2010-02-03,12.4,12.5,12.38,12.5,30700,9.00483131321345,9.07745092057807,8.99030739174052,9.07745092057807,42275.083980907,0.0,1.0
2010-02-04,12.02,12.33,12.02,12.28,96800,8.72887680522788,8.95399758805821,8.72887680522788,8.9176877843759,133297.333203642,0.0,1.0
2010-02-05,12.12,12.12,11.82,12.02,152400,8.8014964125925,8.8014964125925,8.58363759049863,8.72887680522788,209860.677481766,0.0,1.0
2010-02-08,11.95,12.15,11.95,12.09,36000,8.67804308007264,8.82328229480189,8.67804308007264,8.77971053038311,49573.3883815196,0.0,1.0
2010-02-09,12.03,12.0991,11.95,12.08,25700,8.73613876596434,8.78631891465329,8.67804308007264,8.77244856964665,35389.8911501404,0.0,1.0
2010-02-10,12.07,12.1399,11.71,12.04,129300,8.76518660891019,8.81594771445806,8.50375602239754,8.7434007267008,178051.086603625,0.0,1.0
2010-02-11,12.16,12.166,12.026,12.04,243900,8.83054425553835,8.83490143198023,8.73323398166975,8.7434007267008,335859.706284796,0.0,1.0
2010-02-12,12.178,12.18,11.3501,12.12,118900,8.84361578486398,8.84506817701127,8.24239805549225,8.8014964125925,163729.88551563,0.0,1.0
2010-02-16,12.4,12.41,12.24,12.28,87000,9.00483131321345,9.01209327394991,8.88863994143005,8.9176877843759,119802.355255339,0.0,1.0
2010-02-17,12.45,12.48,12.4099,12.48,125600,9.04114111689576,9.06292699910515,9.01202065434255,9.06292699910515,172956.043908857,0.0,1.0
2010-02-18,12.57,12.57,12.4299,12.43,259000,9.12828464573331,9.12828464573331,9.02654457581547,9.02661719542284,356652.988633711,0.0,1.0
2010-02-19,12.59,12.59,12.5,12.55,123000,9.14280856720623,9.14280856720623,9.07745092057807,9.11376072426039,169375.743636859,0.0,1.0
2010-02-22,12.65,12.67,12.58,12.58,91300,9.18638033162501,9.20090425309794,9.13554660646977,9.13554660646977,125723.621089798,0.0,1.0
2010-02-23,12.53,12.65,12.504,12.65,91000,9.09923680278746,9.18638033162501,9.08035570487266,9.18638033162501,125310.509519952,0.0,1.0
2010-02-24,12.65,12.65,12.54,12.59,176000,9.18638033162501,9.18638033162501,9.10649876352392,9.14280856720623,242358.787642985,0.0,1.0
2010-02-25,12.65,12.65,12.47,12.56,199700,9.18638033162501,9.18638033162501,9.05566503836869,9.12102268499685,274994.601660819,0.0,1.0
2010-02-26,12.61,12.68,12.548,12.68,87300,9.15733248867916,9.2081662138344,9.11230833211309,9.2081662138344,120215.466825185,0.0,1.0
2010-03-01,12.71,12.79,12.66,12.67,205100,9.22995209604379,9.28804778193548,9.19364229236147,9.20090425309794,282430.609918047,0.0,1.0
2010-03-02,12.79,12.81,12.728,12.78,220800,9.28804778193548,9.30257170340841,9.24302362536942,9.28078582119902,304050.115406654,0.0,1.0
2010-03-03,12.79,12.84,12.7401,12.79,198300,9.28804778193548,9.3243575856178,9.25181059786054,9.28804778193548,273066.747668204,0.0,1.0
2010-03-04,12.85,12.85,12.7699,12.8,328000,9.33161954635426,9.33161954635426,9.2734512408552,9.29530974267195,451668.64969829,0.0,1.0
2010-03-05,13.02,13.27,12.84,12.93,305700,9.45507287887412,9.63662189728568,9.3243575856178,9.38971523224596,420960.689673071,0.0,1.0
2010-03-08,13.12,13.12,12.97,12.97,317000,9.52769248623875,9.52769248623875,9.41876307519181,9.41876307519181,436521.225470603,0.0,1.0
2010-03-09,13.15,13.17,13.06,13.11,296900,9.54947836844813,9.56400228992106,9.48412072181997,9.52043052550228,408842.750290922,0.0,1.0
2010-03-10,13.19,13.2,13.11,13.14,229300,9.57852621139398,9.58578817213044,9.52043052550228,9.54221640771167,315754.943218957,0.0,1.0
2010-03-11,13.24,13.24,13.11,13.15,199700,9.61483601507629,9.61483601507629,9.52043052550228,9.54947836844813,274994.601660819,0.0,1.0
2010-03-12,13.24,13.35,13.19,13.35,157900,9.61483601507629,9.69471758317738,9.57852621139398,9.69471758317738,217434.38959561,0.0,1.0
2010-03-15,13.28,13.28,13.14,13.22,113100,9.64388385802214,9.64388385802214,9.54221640771167,9.60031209360337,155743.061831941,0.0,1.0
2010-03-16,13.4,13.4,13.2601,13.4,142700,9.73102738685969,9.73102738685969,9.62943255615658,9.73102738685969,196503.403390079,0.0,1.0
2010-03-17,13.54,13.59,13.44,13.44,168500,9.83269483717017,9.86900464085248,9.76007522980554,9.76007522980554,232030.998396835,0.0,1.0
2010-03-18,13.56,13.59,13.2,13.59,125400,9.84721875864309,9.86900464085248,9.58578817213044,9.86900464085248,172680.636195627,0.0,1.0
2010-03-19,13.43,13.6,13.41,13.6,103800,9.75281326906908,9.87626660158894,9.73828934759616,9.87626660158894,142936.603166715,0.0,1.0
2010-03-22,13.5,13.5,13.34,13.37,102000,9.80364699422432,9.80364699422432,9.68745562244092,9.70924150465031,140457.933747639,0.0,1.0
2010-03-23,13.54,13.58,13.41,13.58,131600,9.83269483717017,9.86174268011602,9.73828934759616,9.86174268011602,181218.275305777,0.0,1.0
2010-03-24,13.53,13.56,13.4662,13.54,127100,9.82543287643371,9.84721875864309,9.77910156693508,9.83269483717017,175021.601758087,0.0,1.0
2010-03-25,13.53,13.8,13.5118,13.57,139500,9.82543287643371,10.0215058163182,9.81221610789334,9.85448071937956,192096.879978389,0.0,1.0
2010-03-26,13.53,13.64,13.44,13.57,221800,9.82543287643371,9.90531444453479,9.76007522980554,9.85448071937956,305427.153972807,0.0,1.0
2010-03-29,13.61,13.61,13.525,13.59,179100,9.88352856232541,9.88352856232541,9.82180189606547,9.86900464085248,246627.60719806,0.0,1.0
2010-03-30,13.57,13.63,13.5499,13.61,111000,9.85448071937956,9.89805248379833,9.83988417829926,9.88352856232541,152851.280843019,0.0,1.0
2010-03-31,13.59,13.63,13.5,13.52,120200,9.86900464085248,9.89805248379833,9.80364699422432,9.81817091569724,165520.03565163,0.0,1.0
2010-04-01,13.66,13.73,13.592,13.73,292900,9.91983836600772,9.97067209116295,9.87045703299977,9.97067209116295,403334.596026308,0.0,1.0
2010-04-05,13.78,13.78,13.666,13.74,232400,10.0069818948453,10.0069818948453,9.9241955424496,9.97793405189942,320023.762774031,0.0,1.0
2010-04-06,13.9,13.9,13.72,13.72,227400,10.0941254236828,10.0941254236828,9.96341013042649,9.96341013042649,313138.569943266,0.0,1.0
2010-04-07,13.85,13.92,13.78,13.92,200200,10.0578156200005,10.1086493451557,10.0069818948453,10.1086493451557,275683.120943896,0.0,1.0
2010-04-08,13.89,13.9,13.76,13.85,173600,10.0868634629464,10.0941254236828,9.99245797337234,10.0578156200005,239053.895084216,0.0,1.0
2010-04-09,13.94,13.99,13.86,13.99,271300,10.1231732666287,10.159483070311,10.065077580737,10.159483070311,373590.562997396,0.0,1.0
2010-04-12,13.99,14.0,13.92,13.98,113000,10.159483070311,10.1667450310474,10.1086493451557,10.1522211095745,155605.357975325,0.0,1.0
2010-04-13,13.9819,14.0,13.92,14.0,114400,10.1536008821144,10.1667450310474,10.1086493451557,10.1667450310474,157533.211967941,0.0,1.0
2010-04-14,14.27,14.27,14.07,14.09,268200,10.3628179709319,10.3628179709319,10.2175787562027,10.2321026776756,369321.743442322,0.0,1.0
2010-04-15,14.21,14.32,14.19,14.32,164600,10.3192462065132,10.3991277746142,10.3047222850402,10.3991277746142,226660.547988836,0.0,1.0
2010-04-16,13.93,14.25,13.8701,14.25,142000,10.1159113058922,10.348294049459,10.0724121610808,10.348294049459,195539.476393772,0.0,1.0
2010-04-19,14.0,14.0,13.802,13.88,135400,10.1667450310474,10.1667450310474,10.0229582084655,10.0796015022099,186451.021857161,0.0,1.0
2010-04-20,14.16,14.16,13.98,14.09,148300,10.2829364028308,10.2829364028308,10.1522211095745,10.2321026776756,204214.819360539,0.0,1.0
2010-04-21,14.16,14.1899,14.0479,14.18,107000,10.2829364028308,10.3046496654329,10.2015298229751,10.2974603243038,147343.126578406,0.0,1.0
2010-04-22,14.28,14.28,14.0,14.04,119200,10.3700799316684,10.3700799316684,10.1667450310474,10.1957928739933,164142.997085476,0.0,1.0
2010-04-23,14.4,14.4,14.2381,14.34,109300,10.4572234605059,10.4572234605059,10.3396523161826,10.4136516960872,150510.315280559,0.0,1.0
2010-04-26,14.28,14.43,14.2699,14.35,103500,10.3700799316684,10.4790093427153,10.3627453513246,10.4209136568236,142523.491596869,0.0,1.0
2010-04-27,13.81,14.22,13.76,14.22,123400,10.0287677770547,10.3265081672496,9.99245797337234,10.3265081672496,169926.559063319,0.0,1.0
2010-04-28,13.89,14.01,13.8381,13.89,156900,10.0868634629464,10.1740069917839,10.0491738867241,10.0868634629464,216057.351029456,0.0,1.0
2010-04-29,14.12,14.14,13.928,13.99,174800,10.253888559885,10.2684124813579,10.1144589137449,10.159483070311,240706.341363601,0.0,1.0
2010-04-30,13.86,14.109,13.86,14.05,123900,10.065077580737,10.2459004030749,10.065077580737,10.2030548347298,170615.078346396,0.0,1.0
2010-05-03,14.0,14.0,13.884,13.95,91700,10.1667450310474,10.1667450310474,10.0825062865045,10.1304352273651,126274.43651626,0.0,1.0
2010-05-04,13.65,13.89,13.58,13.89,191500,9.91257640527126,10.0868634629464,9.86174268011602,10.0868634629464,263702.885418361,0.0,1.0
2010-05-05,13.56,13.7,13.25,13.52,181700,9.84721875864309,9.94888620895357,9.62209797581276,9.81817091569724,250207.907470059,0.0,1.0
2010-05-06,13.08,15.8,6.0,13.51,241300,9.4986446432929,11.4738979636107,4.35717644187747,9.81090895496078,332279.406012797,0.0,1.0
2010-05-07,12.94,13.24,12.59,12.62,226700,9.39697719298242,9.61483601507629,9.14280856720623,9.16459444941562,312174.642946959,0.0,1.0
2010-05-10,13.54,13.62,13.342,13.62,109100,9.83269483717017,9.89079052306187,9.68890801458821,9.89079052306187,150234.907567328,0.0,1.0
2010-05-11,13.51,13.66,13.383,13.41,156100,9.81090895496078,9.91983836600772,9.71868205360771,9.73828934759616,214955.720176534,0.0,1.0
2010-05-12,13.69,13.69,13.55,13.59,267700,9.9416242482171,9.9416242482171,9.83995679790663,9.86900464085248,368633.224159245,0.0,1.0
2010-05-13,13.56,13.74,13.556,13.74,194300,9.84721875864309,9.97793405189942,9.84431397434851,9.97793405189942,267558.593403591,0.0,1.0
2010-05-14,13.21,13.47,13.13,13.47,286200,9.59305013286691,9.78186111201493,9.53495444697521,9.78186111201493,394108.437633081,0.0,1.0
2010-05-17,13.25,13.3475,13.0,13.28,121000,9.62209797581276,9.69290209299327,9.4405489574012,9.64388385802214,166621.666504552,0.0,1.0
2010-05-18,12.99,13.38,12.95,13.38,97700,9.43328699666473,9.71650346538677,9.40423915371888,9.71650346538677,134536.66791318,0.0,1.0
2010-05-19,12.96,13.089,12.75,12.99,198900,9.41150111445535,9.50518040795571,9.25899993898963,9.43328699666473,273892.970807896,0.0,1.0
2010-05-20,12.41,12.75,12.38,12.67,233700,9.01209327394991,9.25899993898963,8.99030739174052,9.20090425309794,321813.912910032,0.0,1.0
2010-05-21,12.61,12.65,12.07,12.1,2059400,9.15733248867916,9.18638033162501,8.76518660891019,8.78697249111957,2835873.22313616,0.0,1.0
2010-05-24,12.4,12.6965,12.4,12.64,495400,9.00483131321345,9.22014844904956,9.00483131321345,9.17911837088855,682184.905672357,0.0,1.0
2010-05-25,12.44,12.45,12.03,12.26,515700,9.0338791561593,9.04114111689576,8.73613876596434,8.90316386290297,710138.788565269,0.0,1.0
2010-05-26,12.39,12.6481,12.37,12.59,240000,8.99756935247699,9.18500055908508,8.98304543100406,9.14280856720623,330489.255876798,0.0,1.0
2010-05-27,12.92,12.92,12.59,12.62,116600,9.3824532715095,9.3824532715095,9.14280856720623,9.16459444941562,160562.696813478,0.0,1.0
2010-05-28,12.84,12.95,12.7414,12.95,38700,9.3243575856178,9.40423915371888,9.25275465275628,9.40423915371888,53291.3925101336,0.0,1.0
2010-06-01,12.48,12.78,12.48,12.62,45600,9.06292699910515,9.28078582119902,9.06292699910515,9.16459444941562,62792.9586165916,0.0,1.0
2010-06-02,12.81,12.81,12.4814,12.61,99600,9.30257170340841,9.30257170340841,9.06394367360825,9.15733248867916,137153.041188871,0.0,1.0
2010-06-03,12.81,12.9,12.7325,12.9,98000,9.30257170340841,9.36792935003657,9.24629150770082,9.36792935003657,134949.779483026,0.0,1.0
2010-06-04,12.37,12.63,12.338,12.5,136700,8.98304543100406,9.17185641015208,8.95980715664738,9.07745092057807,188241.171993159,0.0,1.0
2010-06-07,12.174,12.47,12.17,12.43,141900,8.8407110005694,9.05566503836869,8.83780621627481,9.02661719542284,195401.772537157,0.0,1.0
2010-06-08,12.31,12.33,12.0,12.25,670900,8.93947366658529,8.95399758805821,8.71435288375495,8.89590190216651,923855.174032265,0.0,1.0
2010-06-09,12.24,12.496,12.2201,12.46,122600,8.88863994143005,9.07454613628349,8.87418863956449,9.04840307763222,168824.928210397,0.0,1.0
2010-06-10,12.64,12.64,12.41,12.59,75500,9.17911837088855,9.17911837088855,9.01209327394991,9.14280856720623,103966.411744576,0.0,1.0
2010-06-11,12.72,12.726,12.4896,12.58,123100,9.23721405678025,9.24157123322212,9.06989848141215,9.13554660646977,169513.447493474,0.0,1.0
2010-06-14,12.74,12.92,12.721,12.78,62500,9.25173797825317,9.3824532715095,9.23794025285389,9.28078582119902,86064.9103845828,0.0,1.0
2010-06-15,13.04,13.049,12.799,12.8,121200,9.46959680034704,9.47613256500986,9.2945835465983,9.29530974267195,166897.074217783,0.0,1.0
2010-06-16,13.01,13.07,12.94,12.98,588000,9.44781091813766,9.49138268255643,9.39697719298242,9.42602503592827,809698.676898154,0.0,1.0
2010-06-17,13.02,13.09,12.9101,13.09,198100,9.45507287887412,9.50590660402936,9.3752639303804,9.50590660402936,272791.339954973,0.0,1.0
2010-06-18,13.06,13.11,12.976,13.11,104600,9.48412072181997,9.52043052550228,9.42312025163369,9.52043052550228,144038.234019638,0.0,1.0
2010-06-21,12.99,13.24,12.94,13.24,148000,9.43328699666473,9.61483601507629,9.39697719298242,9.61483601507629,203801.707790692,0.0,1.0
2010-06-22,12.74,13.02,12.74,12.96,212700,9.30184550733476,9.50628167233113,9.30184550733476,9.46247392268905,291318.319344613,0.069,1.0
2010-06-23,12.72,12.83,12.64,12.83,85300,9.28724292412074,9.36755713179788,9.22883259126463,9.36755713179788,116828.644288178,0.0,1.0
2010-06-24,12.52,12.7,12.5,12.66,82700,9.14121709198047,9.27264034090671,9.12661450876645,9.24343517447866,113267.630511516,0.0,1.0
2010-06-25,12.74,12.74,12.4936,12.56,37400,9.30184550733476,9.30184550733476,9.12194168213796,9.17042225840853,51223.8135565986,0.0,1.0
2010-06-28,12.67,12.82,12.6601,12.82,100500,9.25073646608567,9.36025584019087,9.24350818739473,9.36025584019087,137646.878674817,0.0,1.0
2010-06-29,12.24,12.61,12.172,12.61,168300,8.9367809269841,9.20692871644359,8.88713214405642,9.20692871644359,230507.161004694,0.0,1.0
2010-06-30,12.09,12.346,12.08,12.25,143100,8.82726155287891,9.01417461801844,8.81996026127189,8.94408221859112,195992.719784739,0.0,1.0
2010-07-01,12.02,12.15,11.8,12.08,261400,8.77615251162982,8.87106930252099,8.61552409627553,8.81996026127189,358018.846622857,0.0,1.0
2010-07-02,11.998,12.29,11.89,12.12,155500,8.76008967009439,8.97328738501917,8.68123572073864,8.84916542769995,212976.01625805,0.0,1.0
2010-07-06,11.94,12.174,11.844,12.14,57300,8.71774217877371,8.88859240237782,8.64764977934638,8.86376801091397,78479.2651548957,0.0,1.0
2010-07-07,12.38,12.38,11.97,11.99,105300,9.03899900948229,9.03899900948229,8.73964605359475,8.75424863680878,144221.057954808,0.0,1.0
2010-07-08,12.5,12.68,12.35,12.68,81400,9.12661450876645,9.25803775769268,9.01709513466125,9.25803775769268,111487.123623185,0.0,1.0
2010-07-09,12.68,12.68,12.509,12.51,50000,9.25803775769268,9.25803775769268,9.13318567121276,9.13391580037346,68481.0341665757,0.0,1.0
2010-07-12,12.636,12.68,12.556,12.68,71000,9.22591207462183,9.25803775769268,9.16750174176572,9.25803775769268,97243.0685165374,0.0,1.0
2010-07-13,12.91,12.96,12.79,12.8,108600,9.42596746465399,9.46247392268905,9.33835196536983,9.34565325697684,148740.806209802,0.0,1.0
2010-07-14,12.83,12.92,12.752,12.92,140100,9.36755713179788,9.433268756261,9.31060705726318,9.433268756261,191883.857734745,0.0,1.0
2010-07-15,12.79,12.85,12.6,12.85,97700,9.33835196536983,9.38215971501191,9.19962742483658,9.38215971501191,133811.940761489,0.0,1.0
2010-07-16,12.4,12.71,12.3681,12.7,92800,9.05360159269632,9.27994163251372,9.03031047246994,9.27264034090671,127100.799413164,0.0,1.0
2010-07-19,12.45,12.4988,12.2776,12.44,143900,9.09010805073138,9.1257383537736,8.96423378342647,9.08280675912437,197088.416331405,0.0,1.0
2010-07-20,12.63,12.63,12.21,12.28,70500,9.22153129965762,9.22153129965762,8.91487705216307,8.96598609341216,96558.2581748716,0.0,1.0
2010-07-21,12.42,12.8,12.41,12.8,118200,9.06820417591034,9.34565325697684,9.06090288430333,9.34565325697684,161889.164769785,0.0,1.0
2010-07-22,12.774,12.8,12.58,12.58,138400,9.32666989879861,9.34565325697684,9.18502484162255,9.18502484162255,189555.502573081,0.0,1.0
2010-07-23,12.88,13.58,12.673,12.75,197200,9.40406358983295,9.91515400232387,9.25292685356778,9.30914679894178,270089.198752974,0.0,1.0
2010-07-26,13.09,13.09,12.862,12.915,160600,9.55739071358022,9.55739071358022,9.39092126494032,9.42961811045749,219961.081743041,0.0,1.0
2010-07-27,13.07,13.206,13.048,13.19,268900,9.5427881303662,9.64208569622158,9.52672528883077,9.63040362965035,368291.001747844,0.0,1.0
2010-07-28,12.98,13.16,12.94,13.16,171300,9.47707650590308,9.60849975482932,9.44787133947503,9.60849975482932,234616.023054688,0.0,1.0
2010-07-29,13.02,13.119,12.8844,13.11,91300,9.50628167233113,9.57856445924056,9.40727615814003,9.57199329679425,125046.368388167,0.0,1.0
2010-07-30,13.03,13.07,12.8,13.02,141400,9.51358296393814,9.5427881303662,9.34565325697684,9.50628167233113,193664.364623076,0.0,1.0
2010-08-02,13.26,13.43,13.1,13.43,167300,9.68151267089945,9.80563462821867,9.56469200518724,9.80563462821867,229137.540321362,0.0,1.0
2010-08-03,13.13,13.32,13.102,13.32,216600,9.58659588000828,9.72532042054153,9.56615226350864,9.72532042054153,296659.840009606,0.0,1.0
2010-08-04,13.178,13.27,13.094,13.27,147200,9.62164207972194,9.68881396250646,9.56031123022303,9.68881396250646,201608.164586399,0.0,1.0
2010-08-05,13.11,13.3,13.07,13.3,142300,9.57199329679425,9.7107178373275,9.5427881303662,9.7107178373275,194897.023238074,0.0,1.0
2010-08-06,13.08,13.18,12.922,13.18,124400,9.55008942197321,9.62310233804334,9.4347290145824,9.62310233804334,170380.81300644,0.0,1.0
2010-08-09,13.22,13.25,13.1,13.25,121100,9.65230750447139,9.67421137929243,9.56469200518724,9.67421137929243,165861.064751446,0.0,1.0
2010-08-10,13.1,13.19,13.01,13.1,104200,9.56469200518724,9.63040362965035,9.49898038072412,9.56469200518724,142714.475203144,0.0,1.0
2010-08-11,12.73,12.88,12.691,12.82,106600,9.29454421572775,9.40406358983295,9.2660691784604,9.36025584019087,146001.564843139,0.0,1.0
2010-08-12,12.62,12.68,12.41,12.46,90700,9.2142300080506,9.25803775769268,9.06090288430333,9.09740934233839,124224.595978168,0.0,1.0
2010-08-13,12.6,12.684,12.5952,12.66,480100,9.19962742483658,9.26095827433549,9.19612280486521,9.24343517447866,657554.890067459,0.0,1.0
2010-08-16,12.58,12.633,12.52,12.52,77500,9.18502484162255,9.22372168713972,9.14121709198047,9.14121709198047,106145.602958192,0.0,1.0
2010-08-17,12.79,12.839,12.68,12.68,67700,9.33835196536983,9.37412829424419,9.25803775769268,9.25803775769268,92723.3202615434,0.0,1.0
2010-08-18,12.82,12.87,12.7094,12.713,78200,9.36025584019087,9.39676229822593,9.2795035550173,9.28213201999583,107104.337436524,0.0,1.0
2010-08-19,12.58,12.76,12.5606,12.72,81200,9.18502484162255,9.31644809054879,9.17086033590495,9.28724292412074,111213.199486519,0.0,1.0
2010-08-20,12.56,12.57,12.45,12.5,64200,9.17042225840853,9.17772355001554,9.09010805073138,9.12661450876645,87929.6478698831,0.0,1.0
2010-08-23,12.5,12.629,12.49,12.58,52800,9.12661450876645,9.22080117049692,9.11931321715943,9.18502484162255,72315.9720799038,0.0,1.0
2010-08-24,12.36,12.44,12.29,12.39,96600,9.02439642626826,9.08280675912437,8.97328738501917,9.0463003010893,132305.358009824,0.0,1.0
2010-08-25,12.46,12.48,12.25,12.25,132600,9.09740934233839,9.11201192555242,8.94408221859112,8.94408221859112,181611.702609759,0.0,1.0
2010-08-26,12.37,12.558,12.36,12.49,105100,9.03169771787528,9.16896200008712,9.02439642626826,9.11931321715943,143947.133818142,0.0,1.0
2010-08-27,12.64,12.64,12.29,12.46,341200,9.22883259126463,9.22883259126463,8.97328738501917,9.09740934233839,467314.577152712,0.0,1.0
2010-08-30,12.46,12.68,12.44,12.68,114200,9.09740934233839,9.25803775769268,9.08280675912437,9.25803775769268,156410.682036459,0.0,1.0
2010-08-31,12.53,12.56,12.37,12.37,29000,9.14851838358749,9.17042225840853,9.03169771787528,9.03169771787528,39718.9998166139,0.0,1.0
2010-09-01,12.93,12.93,12.65,12.7,60000,9.44057004786801,9.44057004786801,9.23613388287164,9.27264034090671,82177.2409998908,0.0,1.0
2010-09-02,13.01,13.01,12.902,12.98,79000,9.49898038072412,9.49898038072412,9.42012643136838,9.47707650590308,108200.033983189,0.0,1.0
2010-09-03,13.22,13.22,13.0892,13.11,84900,9.65230750447139,9.65230750447139,9.55680661025166,9.57199329679425,116280.796014845,0.0,1.0
2010-09-07,12.98,13.12,12.97,13.107,78700,9.47707650590308,9.57929458840126,9.46977521429607,9.56980290931214,107789.14777819,0.0,1.0
2010-09-08,13.058,13.12,13.03,13.03,116600,9.53402658043778,9.57929458840126,9.51358296393814,9.51358296393814,159697.771676454,0.0,1.0
2010-09-09,13.13,13.25,13.068,13.25,239700,9.58659588000828,9.67421137929243,9.54132787204479,9.67421137929243,328298.077794563,0.0,1.0
2010-09-10,13.16,13.19,13.1,13.16,165100,9.60849975482932,9.63040362965035,9.56469200518724,9.60849975482932,226124.374818033,0.0,1.0
2010-09-13,13.39,13.42,13.29,13.42,84700,9.77642946179062,9.79833333661166,9.70341654572049,9.79833333661166,116006.871878179,0.0,1.0
2010-09-14,13.35,13.41,13.296,13.33,145500,9.74722429536257,9.79103204500464,9.70779732068469,9.73262171214854,199279.809424735,0.0,1.0
2010-09-15,13.4168,13.44,13.278,13.29,267500,9.79599692329741,9.81293591982568,9.69465499579207,9.70341654572049,366373.53279118,0.0,1.0
2010-09-16,13.39,13.47,13.36,13.47,360400,9.77642946179062,9.83483979464672,9.75452558696958,9.83483979464672,493611.294272677,0.0,1.0
2010-09-17,13.4,13.44,13.358,13.44,124700,9.78373075339763,9.81293591982568,9.75306532864818,9.81293591982568,170791.69921144,0.0,1.0
2010-09-20,13.62,13.64,13.35,13.46,227500,9.94435916875192,9.95896175196595,9.74722429536257,9.82753850303971,311588.705457919,0.0,1.0
2010-09-21,13.52,13.74,13.4874,13.66,3236700,9.87134625268179,10.0319746680361,9.84754404204293,9.97356433517997,4433051.26573911,0.0,1.0
2010-09-22,13.36,13.61,13.341,13.61,2020000,9.75452558696958,9.93705787714491,9.74065313291625,9.93705787714491,2766633.78032966,0.0,1.0
2010-09-23,13.17,13.35,13.16,13.31,1266800,9.61580104643633,9.74722429536257,9.60849975482932,9.71801912893451,1735035.48164436,0.0,1.0
2010-09-24,13.49,13.54,13.28,13.47,539900,9.84944237786075,9.88594883589582,9.69611525411347,9.83483979464672,739458.206930684,0.0,1.0
2010-09-27,13.39,13.6,13.37,13.55,569100,9.77642946179062,9.92975658553789,9.76182687857659,9.89325012750283,779451.130883964,0.0,1.0
2010-09-28,13.49,13.57,13.29,13.57,275600,9.84944237786075,9.90785271071685,9.70341654572049,9.90785271071685,377467.460326165,0.0,1.0
2010-09-29,13.42,13.57,13.37,13.38,348600,9.79833333661166,9.90785271071685,9.76182687857659,9.76912817018361,477449.770209365,0.0,1.0
2010-09-30,13.45,13.63,13.41,13.63,390600,9.8202372114327,9.95166046035894,9.79103204500464,9.95166046035894,534973.838909289,0.0,1.0
2010-10-01,13.45,13.69,13.362,13.69,207800,9.8202372114327,9.99546821000101,9.75598584529098,9.99546821000101,284607.177996288,0.0,1.0
2010-10-04,13.42,13.53,13.3236,13.39,210700,9.79833333661166,9.8786475442888,9.72794888552005,9.77642946179062,288579.07797795,0.0,1.0
2010-10-05,13.61,13.75,13.3716,13.61,221200,9.93705787714491,10.0392759596431,9.76299508523372,9.93705787714491,302960.095152931,0.0,1.0
2010-10-06,13.565,13.69,13.53,13.69,318900,9.90420206491335,9.99546821000101,9.8786475442888,9.99546821000101,436772.035914419,0.0,1.0
2010-10-07,13.52,13.67,13.48,13.67,171400,9.87134625268179,9.98086562678699,9.84214108625374,9.98086562678699,234752.985123021,0.0,1.0
2010-10-08,13.56,13.63,13.45,13.63,217300,9.90055141910984,9.95166046035894,9.8202372114327,9.95166046035894,297618.574487938,0.0,1.0
2010-10-11,13.575,13.67,13.55,13.67,248800,9.91150335652036,9.98086562678699,9.89325012750283,9.98086562678699,340761.62601288,0.0,1.0
2010-10-12,13.66,13.69,13.4836,13.55,243200,9.97356433517997,9.99546821000101,9.84476955123226,9.89325012750283,333091.750186224,0.0,1.0
2010-10-13,13.79,13.85,13.6822,13.75,375200,10.0684811260711,10.1122888757132,9.98977320254754,10.0392759596431,513881.680385986,0.0,1.0
2010-10-14,13.725,13.85,13.65,13.75,186100,10.0210227306256,10.1122888757132,9.96626304357296,10.0392759596431,254886.409167993,0.0,1.0
2010-10-15,13.665,13.88,13.654,13.88,618700,9.97721498098348,10.1341927505343,9.96918356021576,10.1341927505343,847384.316777207,0.0,1.0
2010-10-18,13.825,13.83,13.66,13.66,144500,10.0940356466957,10.0976862924992,9.97356433517997,9.97356433517997,197910.188741403,0.0,1.0
2010-10-19,13.67,13.85,13.6,13.75,348400,9.98086562678699,10.1122888757132,9.92975658553789,10.0392759596431,477175.846072699,0.0,1.0
2010-10-20,13.82,13.85,13.65,13.65,205100,10.0903850008922,10.1122888757132,9.96626304357296,9.96626304357296,280909.202151293,0.0,1.0
2010-10-21,13.82,14.04,13.76,14.04,285200,10.0903850008922,10.2510134162465,10.0465772512501,10.2510134162465,390615.818886147,0.0,1.0
2010-10-22,13.87,13.94,13.814,13.94,242300,10.1268914589272,10.1780005001763,10.086004225928,10.1780005001763,331859.091571227,0.0,1.0
2010-10-25,13.85,14.05,13.831,14.05,211300,10.1122888757132,10.2583147078535,10.0984164216599,10.2583147078535,289400.850387949,0.0,1.0
2010-10-26,13.88,13.889,13.75,13.81,170800,10.1341927505343,10.1407639129806,10.0392759596431,10.0830837092852,233931.212713022,0.0,1.0
2010-10-27,13.83,13.85,13.7276,13.85,140300,10.0976862924992,10.1122888757132,10.0229210664434,10.1122888757132,192157.781871411,0.0,1.0
2010-10-28,13.76,13.89,13.7,13.85,186200,10.0465772512501,10.1414940421413,10.002769501608,10.1122888757132,255023.371236328,0.0,1.0
2010-10-29,13.77,13.78,13.7052,13.77,174000,10.0538785428571,10.0611798344641,10.0065661732437,10.0538785428571,238313.998899684,0.0,1.0
2010-11-01,13.79,13.9,13.69,13.81,144300,10.0684811260711,10.1487953337483,9.99546821000101,10.0830837092852,197636.264604738,0.0,1.0
2010-11-02,13.895,13.92,13.85,13.91,188700,10.1451446879448,10.1633979169623,10.1122888757132,10.1560966253553,258447.422944656,0.0,1.0
2010-11-03,13.925,13.98,13.82,13.97,194000,10.1670485627658,10.2072056666044,10.0903850008922,10.1999043749974,265706.412566314,0.0,1.0
2010-11-04,14.3,14.3,14.07,14.1,436900,10.4408469980288,10.4408469980288,10.2729172910675,10.2948211658886,598387.276547539,0.0,1.0
2010-11-05,14.42,14.46,14.268,14.32,437500,10.528462497313,10.557667663741,10.4174828648864,10.4554495812428,599209.048957535,0.0,1.0
2010-11-08,14.31,14.37,14.248,14.35,179500,10.4481482896358,10.4919560392779,10.4028802816723,10.4773534560639,245846.912658007,0.0,1.0
2010-11-09,14.09,14.41,14.043,14.41,301900,10.2875198742815,10.521161205706,10.2532038037286,10.521161205706,413488.484297785,0.0,1.0
2010-11-10,14.26,14.26,14.0,14.03,192600,10.4116418316008,10.4116418316008,10.2218082498184,10.2437121246395,263788.943609648,0.0,1.0
2010-11-11,14.16,14.21,14.086,14.16,134500,10.3386289155306,10.3751353735657,10.2845993576387,10.3386289155306,184213.981908089,0.0,1.0
2010-11-12,13.97,14.15,13.93,14.15,349000,10.1999043749974,10.3313276239236,10.1706992085693,10.3313276239236,477997.618482697,0.0,1.0
2010-11-15,14.0,14.12,13.99,14.09,166600,10.2218082498184,10.3094237491026,10.2145069582114,10.2875198742815,228178.805843031,0.0,1.0
2010-11-16,13.73,14.01,13.678,13.97,361700,10.0246733764291,10.2291095414254,9.9867066600726,10.1999043749974,495391.801161007,0.0,1.0
2010-11-17,13.76,13.79,13.698,13.77,243700,10.0465772512501,10.0684811260711,10.0013092432866,10.0538785428571,333776.56052789,0.0,1.0
2010-11-18,13.9,13.97,13.86,13.96,248300,10.1487953337483,10.1999043749974,10.1195901673202,10.1926030833904,340076.815671214,0.0,1.0
2010-11-19,13.9,13.94,13.782,13.94,135300,10.1487953337483,10.1780005001763,10.0626400927855,10.1780005001763,185309.678454754,0.0,1.0
2010-11-22,13.86,13.87,13.75,13.8,206500,10.1195901673202,10.1268914589272,10.0392759596431,10.0757824176782,282826.671107958,0.0,1.0
2010-11-23,13.68,13.77,13.66,13.77,269200,9.988166918394,10.0538785428571,9.97356433517997,10.0538785428571,368701.887952843,0.0,1.0
2010-11-24,13.91,13.91,13.74,13.74,371900,10.1560966253553,10.1560966253553,10.0319746680361,10.0319746680361,509361.93213099,0.0,1.0
2010-11-26,13.81,13.86,13.79,13.85,68100,10.0830837092852,10.1195901673202,10.0684811260711,10.1122888757132,93271.1685348758,0.0,1.0
2010-11-29,13.82,13.83,13.6599,13.74,624800,10.0903850008922,10.0976862924992,9.9734913222639,10.0319746680361,855739.002945528,0.0,1.0
2010-11-30,13.71,13.77,13.67,13.76,150800,10.010070793215,10.0538785428571,9.98086562678699,10.0465772512501,206538.799046393,0.0,1.0
2010-12-01,13.95,13.97,13.86,13.91,186100,10.1853017917834,10.1999043749974,10.1195901673202,10.1560966253553,254886.409167993,0.0,1.0
2010-12-02,14.21,14.21,13.95,13.96,319900,10.3751353735657,10.3751353735657,10.1853017917834,10.1926030833904,438141.656597751,0.0,1.0
2010-12-03,14.235,14.26,14.0704,14.2,487800,10.3933886025832,10.4116418316008,10.2732093427318,10.3678340819587,668100.969329114,0.0,1.0
2010-12-06,14.21,14.24,14.17,14.24,517100,10.3751353735657,10.3970392483867,10.3459302071376,10.3970392483867,708230.855350725,0.0,1.0
2010-12-07,14.25,14.49,14.24,14.29,366900,10.4043405399938,10.5795715385621,10.3970392483867,10.4335457064218,502513.82871433,0.0,1.0
2010-12-08,14.38,14.38,14.258,14.34,328900,10.4992573308849,10.4992573308849,10.4101815732794,10.4700521644569,450468.242747736,0.0,1.0
2010-12-09,14.431,14.49,14.3564,14.49,285400,10.5364939180807,10.5795715385621,10.4820262826924,10.5795715385621,390889.743022813,0.0,1.0
2010-12-10,14.54,14.55,14.4152,14.53,258500,10.6160779965971,10.6233792882041,10.5249578773416,10.6087767049901,354046.946641197,0.0,1.0
2010-12-13,14.58,14.71,14.56,14.65,449100,10.6452831630252,10.7401999539164,10.6306805798112,10.6963922042743,615096.648884182,0.0,1.0
2010-12-14,14.51,14.63,14.48,14.62,278400,10.5941741217761,10.6817896210603,10.5722702469551,10.6744883294532,381302.398239493,0.0,1.0
2010-12-15,14.42,14.57,14.41,14.53,216700,10.528462497313,10.6379818714182,10.521161205706,10.6087767049901,296796.802077938,0.0,1.0
2010-12-16,14.465,14.52,14.2,14.5,380700,10.5613183095445,10.6014754133831,10.3678340819587,10.5868728301691,521414.594144309,0.0,1.0
2010-12-17,14.49,14.51,14.432,14.49,284600,10.5795715385621,10.5941741217761,10.5372240472414,10.5795715385621,389794.046476147,0.0,1.0
2010-12-20,14.52,14.75,14.48,14.56,369200,10.6014754133831,10.7694051203444,10.5722702469551,10.6306805798112,505663.956285995,0.0,1.0
2010-12-21,14.56,14.56,14.4517,14.5,364500,10.7156676141168,10.7156676141168,10.635962476575,10.6715096431795,495267.321749362,0.1164,1.0
2010-12-22,14.66,14.67,14.57,14.58,216700,10.7892642323456,10.7966238941685,10.7230272759397,10.7303869377626,294442.876880897,0.0,1.0
2010-12-23,14.6,14.68,14.58,14.66,218300,10.7451062614083,10.8039835559914,10.7303869377626,10.7892642323456,296616.889815874,0.0,1.0
2010-12-27,14.67,14.67,14.53,14.61,332500,10.7966238941685,10.7966238941685,10.6935886286481,10.7524659232312,451787.06304983,0.0,1.0
2010-12-28,14.66,14.67,14.6,14.67,180900,10.7892642323456,10.7966238941685,10.7451062614083,10.7966238941685,245799.337460795,0.0,1.0
2010-12-29,14.66,14.72,14.6364,14.72,184700,10.7892642323456,10.8334222032829,10.7718954304436,10.8334222032829,250962.618181364,0.0,1.0
2010-12-30,14.63,14.6781,14.61,14.66,131100,10.767185246877,10.802585220245,10.7524659232312,10.7892642323456,178133.184859647,0.0,1.0
2010-12-31,14.61,14.66,14.591,14.65,179700,10.7524659232312,10.7892642323456,10.7384825657677,10.7819045705227,244168.827759562,0.0,1.0
2011-01-03,14.79,14.86,14.64,14.76,466000,10.8849398360431,10.9364574688033,10.7745449086999,10.8628608505744,633181.267311941,0.0,1.0
2011-01-04,14.74,14.93,14.66,14.93,568100,10.8481415269287,10.9879751015634,10.7892642323456,10.9879751015634,771910.467725136,0.0,1.0
2011-01-05,14.84,14.85,14.69,14.76,377000,10.9217381451575,10.9290978069804,10.8113432178143,10.8628608505744,512251.797803867,0.0,1.0
2011-01-06,14.8,14.89,14.78,14.89,454400,10.892299497866,10.9585364542719,10.8775801742202,10.9585364542719,617419.673533359,0.0,1.0
2011-01-07,14.72,14.839,14.64,14.82,312400,10.8334222032829,10.9210021789752,10.7745449086999,10.9070188215117,424476.025554186,0.0,1.0
2011-01-10,14.73,14.75,14.57,14.68,203500,10.8407818651058,10.8555011887516,10.7230272759397,10.8039835559914,276507.270167339,0.0,1.0
2011-01-11,14.79,14.83,14.72,14.78,264800,10.8849398360431,10.9143784833346,10.8334222032829,10.8775801742202,359799.140738631,0.0,1.0
2011-01-12,14.92,15.01,14.854,14.86,270300,10.9806154397406,11.0468523961465,10.9320416717095,10.9364574688033,367272.310202612,0.0,1.0
2011-01-13,14.87,15.09,14.8238,15.0,353800,10.9438171306261,11.1057296907296,10.9098154930044,11.0394927343236,480728.610246708,0.0,1.0
2011-01-14,15.02,15.02,14.8202,14.9,375400,11.0542120579694,11.0542120579694,10.9071660147482,10.9658961160948,510077.78486889,0.0,1.0
2011-01-18,15.08,15.08,14.969,15.02,480800,11.0983700289067,11.0983700289067,11.0166777826727,11.0542120579694,653290.886960474,0.0,1.0
2011-01-19,14.815,15.06,14.7801,15.01,283800,10.9033389906003,11.0836507052609,10.8776537708384,11.0468523961465,385615.544341478,0.0,1.0
2011-01-20,14.8,14.99,14.7,14.73,249800,10.892299497866,11.0321330725007,10.8187028796371,10.8407818651058,339417.769473224,0.0,1.0
2011-01-21,14.87,14.9,14.81,14.84,265000,10.9438171306261,10.9658961160948,10.8996591596889,10.9217381451575,360070.892355505,0.0,1.0
2011-01-24,14.93,14.95,14.844,14.88,211500,10.9879751015634,11.0026944252092,10.9246820098867,10.951176792449,287377.334842223,0.0,1.0
2011-01-25,14.99,14.99,14.83,14.83,378400,11.0321330725007,11.0321330725007,10.9143784833346,10.9143784833346,514154.059121973,0.0,1.0
2011-01-26,15.01,15.06,14.95,15.03,425200,11.0468523961465,11.0836507052609,11.0026944252092,11.0615717197923,577743.937470038,0.0,1.0
2011-01-27,15.14,15.15,15.009,15.05,317900,11.142527999844,11.1498876616669,11.0461164299642,11.076291043438,431949.195018167,0.0,1.0
2011-01-28,14.85,15.18,14.84,15.18,222900,10.9290978069804,11.1719666471355,10.9217381451575,11.1719666471355,302867.17700393,0.0,1.0
2011-01-31,14.92,15.02,14.86,14.92,154400,10.9806154397406,11.0542120579694,10.9364574688033,10.9806154397406,209792.248225243,0.0,1.0
2011-02-01,15.16,15.18,14.99,15.0,245200,11.1572473234897,11.1719666471355,11.0321330725007,11.0394927343236,333167.482285169,0.0,1.0
2011-02-02,15.11,15.19,15.1,15.1,208700,11.1204490143753,11.1793263089584,11.1130893525524,11.1130893525524,283572.812206014,0.0,1.0
2011-02-03,15.11,15.14,14.98,15.11,232100,11.1204490143753,11.142527999844,11.0247734106779,11.1204490143753,315367.751380047,0.0,1.0
2011-02-04,15.175,15.2,15.07,15.12,430600,11.1682868162241,11.1866859707813,11.0910103670838,11.1278086761982,585081.231125582,0.0,1.0
2011-02-07,15.31,15.32,15.21,15.21,327500,11.267642250833,11.2750019126559,11.1940456326041,11.1940456326041,444993.272628027,0.0,1.0
2011-02-08,15.36,15.38,15.2695,15.31,532200,11.3044405599474,11.3191598835931,11.2378356204503,11.267642250833,723131.052496598,0.0,1.0
2011-02-09,15.35,15.44,15.28,15.35,314400,11.2970808981245,11.3633178545304,11.2455632653643,11.2970808981245,427193.541722907,0.0,1.0
2011-02-10,15.375,15.4,15.2428,15.3,301900,11.3154800526817,11.3338792072389,11.2181853233832,11.2602825890101,410209.065668402,0.0,1.0
2011-02-11,15.545,15.57,15.336,15.38,230700,11.4405943036707,11.4589934582279,11.2867773715725,11.3191598835931,313465.490061942,0.0,1.0
2011-02-14,15.535,15.59,15.48,15.59,324000,11.4332346418478,11.4737127818737,11.392756501822,11.4737127818737,440237.619332767,0.0,1.0
2011-02-15,15.54,15.58,15.4865,15.5,442300,11.4369144727593,11.4663531200508,11.3975402820068,11.4074758254677,600978.700712599,0.0,1.0
2011-02-16,15.645,15.66,15.57,15.59,272000,11.5141909218995,11.5252304146339,11.4589934582279,11.4737127818737,369582.198946027,0.0,1.0
2011-02-17,15.695,15.72,15.589,15.62,234300,11.5509892310139,11.5693883855712,11.4729768156914,11.4957917673423,318357.019165641,0.0,1.0
2011-02-18,15.77,15.78,15.673,15.76,223600,11.6061866946856,11.6135463565084,11.5347979750036,11.5988270328627,303818.307662982,0.0,1.0
2011-02-22,15.37,15.6399,15.33,15.55,297900,11.3118002217703,11.5104374943699,11.2823615744787,11.4442741345821,404774.033330959,0.0,1.0
2011-02-23,15.24,15.4312,15.132,15.38,180800,11.2161246180728,11.3568413521263,11.1366402703857,11.3191598835931,245663.461652358,0.0,1.0
2011-02-24,15.2,15.28,15.07,15.16,201500,11.1866859707813,11.2455632653643,11.0910103670838,11.1572473234897,273789.753998618,0.0,1.0
2011-02-25,15.4399,15.44,15.25,15.33,217300,11.3632442579122,11.3633178545304,11.2234842798957,11.2823615744787,295258.131731513,0.0,1.0
2011-02-28,15.53,15.59,15.442,15.59,152900,11.4295548109364,11.4737127818737,11.364789786895,11.4737127818737,207754.111098703,0.0,1.0
2011-03-01,15.26,15.65,15.24,15.65,494100,11.2308439417186,11.517870752811,11.2161246180728,11.517870752811,671362.369482466,0.0,1.0
2011-03-02,15.16,15.26,15.12,15.19,180500,11.1572473234897,11.2308439417186,11.1278086761982,11.1793263089584,245255.834227051,0.0,1.0
2011-03-03,15.45,15.46,15.29,15.38,316200,11.3706775163533,11.3780371781762,11.2529229271872,11.3191598835931,429639.306274756,0.0,1.0
2011-03-04,15.32,15.44,15.22,15.33,192400,11.2750019126559,11.3633178545304,11.201405294427,11.2823615744787,261425.055430938,0.0,1.0
2011-03-07,15.18,15.43,15.13,15.43,266400,11.1719666471355,11.3559581927076,11.1351683380211,11.3559581927076,361973.153673608,0.0,1.0
2011-03-08,15.4,15.44,15.1988,15.27,148200,11.3338792072389,11.3633178545304,11.1858028113625,11.2382036035414,201367.94810221,0.0,1.0
2011-03-09,15.38,15.45,15.3,15.45,148400,11.3191598835931,11.3706775163533,11.2602825890101,11.3706775163533,201639.699719083,0.0,1.0
2011-03-10,15.1,15.29,15.08,15.29,211400,11.1130893525524,11.2529229271872,11.0983700289067,11.2529229271872,287241.459033787,0.0,1.0
2011-03-11,15.16,15.19,14.94,15.05,200300,11.1572473234897,11.1793263089584,10.9953347633863,11.076291043438,272159.244297387,0.0,1.0
2011-03-14,15.06,15.2,14.9,15.02,270000,11.0836507052609,11.1866859707813,10.9658961160948,11.0542120579694,366864.682777306,0.0,1.0
2011-03-15,14.87,14.936,14.59,14.65,360300,10.9438171306261,10.9923908986572,10.7377465995854,10.7819045705227,489560.53779505,0.0,1.0
2011-03-16,14.69,14.91,14.6235,14.84,225200,10.8113432178143,10.9732557779177,10.7624014666921,10.9217381451575,305992.320597959,0.0,1.0
2011-03-17,14.785,14.94,14.65,14.86,525200,10.8812600051316,10.9953347633863,10.7819045705227,10.9364574688033,713619.74590608,0.0,1.0
2011-03-18,14.93,15.01,14.8975,14.94,330300,10.9879751015634,11.0468523961465,10.9640562006391,10.9953347633863,448797.795264238,0.0,1.0
2011-03-21,15.135,15.17,15.05,15.1,207000,11.1388481689325,11.1646069853126,11.076291043438,11.1130893525524,281262.923462601,0.0,1.0
2011-03-22,15.055,15.16,15.052,15.1,305600,11.0799708743495,11.1572473234897,11.0777629758026,11.1130893525524,415236.470580534,0.0,1.0
2011-03-23,15.005,15.06,14.84,14.95,16331900,11.0431725652351,11.0836507052609,10.9217381451575,11.0026944252092,22191101.1579654,0.0,1.0
2011-03-24,15.1,15.13,14.96,15.01,6026900,11.1130893525524,11.1351683380211,11.0100540870321,11.0468523961465,8189099.09863166,0.0,1.0
2011-03-25,15.16,15.235,15.07,15.07,2673800,11.1572473234897,11.2124447871614,11.0910103670838,11.0910103670838,3633047.36596282,0.0,1.0
2011-03-28,15.13,15.21,15.12,15.15,1113400,11.1351683380211,11.1940456326041,11.1278086761982,11.1498876616669,1512841.25112686,0.0,1.0
2011-03-29,15.19,15.1964,15.05,15.08,1477600,11.1793263089584,11.184036492525,11.076291043438,11.0983700289067,2007700.94545091,0.0,1.0
2011-03-30,15.34,15.37,15.22,15.25,749100,11.2897212363016,11.3118002217703,11.201405294427,11.2234842798957,1017845.68099437,0.0,1.0
2011-03-31,15.38,15.41,15.26,15.26,526600,11.3191598835931,11.3412388690618,11.2308439417186,11.2308439417186,715522.007224184,0.0,1.0
2011-04-01,15.59,15.598,15.46,15.46,585400,11.4737127818737,11.479600511332,11.3780371781762,11.3780371781762,795416.982584571,0.0,1.0
2011-04-04,15.63,15.6678,15.6,15.6,365700,11.5031514291652,11.5309709508557,11.4810724436966,11.4810724436966,496897.831450595,0.0,1.0
2011-04-05,15.59,15.63,15.565,15.58,244400,11.4737127818737,11.5031514291652,11.4553136273165,11.4663531200508,332080.475817679,0.0,1.0
2011-04-06,15.69,15.7,15.61,15.63,380200,11.5473094001025,11.5546690619254,11.4884321055194,11.5031514291652,516599.82367382,0.0,1.0
2011-04-07,15.65,15.73,15.61,15.67,403200,11.517870752811,11.576748047394,11.4884321055194,11.5325900764567,547851.259614108,0.0,1.0
2011-04-08,15.53,15.73,15.48,15.67,306600,11.4295548109364,11.576748047394,11.392756501822,11.5325900764567,416595.228664895,0.0,1.0
2011-04-11,15.505,15.5962,15.48,15.5,536300,11.4111556563792,11.4782757722039,11.392756501822,11.4074758254677,728701.960642476,0.0,1.0
2011-04-12,15.395,15.46,15.36,15.45,139800,11.3301993763275,11.3780371781762,11.3044405599474,11.3706775163533,189954.380193582,0.0,1.0
2011-04-13,15.39,15.53,15.34,15.53,319500,11.326519545416,11.4295548109364,11.2897212363016,11.4295548109364,434123.207953146,0.0,1.0
2011-04-14,15.3,15.316,15.2318,15.26,120300,11.2602825890101,11.2720580479267,11.210089695378,11.2308439417186,163458.597548555,0.0,1.0
2011-04-15,15.39,15.42,15.3,15.33,138400,11.326519545416,11.3485985308847,11.2602825890101,11.2823615744787,188052.118875478,0.0,1.0
2011-04-18,15.21,15.23,15.1,15.22,139500,11.1940456326041,11.2087649562499,11.1130893525524,11.201405294427,189546.752768275,0.0,1.0
2011-04-19,15.17,15.274,15.13,15.23,50600,11.1646069853126,11.2411474682706,11.1351683380211,11.2087649562499,68753.1590686358,0.0,1.0
2011-04-20,15.3248,15.41,15.3,15.33,180600,11.2785345503308,11.3412388690618,11.2602825890101,11.2823615744787,245391.710035487,0.0,1.0
2011-04-21,15.43,15.45,15.36,15.36,118700,11.3559581927076,11.3706775163533,11.3044405599474,11.3044405599474,161284.584613578,0.0,1.0
2011-04-25,15.408,15.45,15.38,15.45,105300,11.3397669366972,11.3706775163533,11.3191598835931,11.3706775163533,143077.226283149,0.0,1.0
2011-04-26,15.49,15.52,15.421,15.48,123800,11.4001161636449,11.4221951491135,11.349334497067,11.392756501822,168214.250843816,0.0,1.0
2011-04-27,15.56,15.58,15.436,15.5,184900,11.451633796405,11.4663531200508,11.3603739898013,11.4074758254677,251234.369798237,0.0,1.0
2011-04-28,15.67,15.6992,15.57,15.57,129500,11.5325900764567,11.5540802889796,11.4589934582279,11.4589934582279,175959.171924671,0.0,1.0
2011-04-29,15.66,15.69,15.61,15.65,66000,11.5252304146339,11.5473094001025,11.4884321055194,11.517870752811,89678.0335677854,0.0,1.0
2011-05-02,15.62,15.85,15.6,15.67,157000,11.4957917673423,11.6650639892686,11.4810724436966,11.5325900764567,213325.019244582,0.0,1.0
2011-05-03,15.59,15.64,15.4926,15.56,63000,11.4737127818737,11.5105110909881,11.4020296757188,11.451633796405,85601.7593147044,0.0,1.0
2011-05-04,15.475,15.65,15.42,15.65,190000,11.3890766709105,11.517870752811,11.3485985308847,11.517870752811,258164.036028475,0.0,1.0
2011-05-05,15.33,15.455,15.29,15.37,97000,11.2823615744787,11.3743573472648,11.2529229271872,11.3118002217703,131799.534182958,0.0,1.0
2011-05-06,15.371,15.5271,15.343,15.46,55200,11.3125361879526,11.4274205090077,11.2919291348485,11.3780371781762,75003.4462566932,0.0,1.0
2011-05-09,15.41,15.42,15.3108,15.36,130000,11.3412388690618,11.3485985308847,11.2682310237788,11.3044405599474,176638.550966851,0.0,1.0
2011-05-10,15.53,15.556,15.45,15.45,109400,11.4295548109364,11.4486899316759,11.3706775163533,11.3706775163533,148648.134429026,0.0,1.0
2011-05-11,15.3899,15.65,15.34,15.54,183000,11.3264459487978,11.517870752811,11.2897212363016,11.4369144727593,248652.729437951,0.0,1.0
2011-05-12,15.45,15.46,15.26,15.35,87000,11.3706775163533,11.3780371781762,11.2308439417186,11.2970808981245,118211.953339354,0.0,1.0
2011-05-13,15.27,15.4135,15.255,15.4,133700,11.2382036035414,11.3438147506998,11.2271641108071,11.3338792072389,181665.955878985,0.0,1.0
2011-05-16,15.2371,15.376,15.164,15.24,33000,11.2139903161442,11.316216018864,11.1601911882189,11.2161246180728,44839.0167838927,0.0,1.0
2011-05-17,15.22,15.237,15.1226,15.18,91500,11.201405294427,11.2139167195259,11.1297221882722,11.1719666471355,124326.364718976,0.0,1.0
2011-05-18,15.37,15.37,15.2135,15.25,158400,11.3118002217703,11.3118002217703,11.1966215142422,11.2234842798957,215227.280562685,0.0,1.0
2011-05-19,15.41,15.44,15.34,15.44,117700,11.3412388690618,11.3633178545304,11.2897212363016,11.3633178545304,159925.826529218,0.0,1.0
2011-05-20,15.31,15.4066,15.3034,15.39,161500,11.267642250833,11.338736584042,11.2627848740299,11.326519545416,219439.430624202,0.0,1.0
2011-05-23,15.06,15.19,15.06,15.19,215300,11.0836507052609,11.1793263089584,11.0836507052609,11.1793263089584,292540.615562792,0.0,1.0
2011-05-24,14.988,15.1,14.96,15.1,65600,11.0306611401362,11.1130893525524,11.0100540870321,11.1130893525524,89134.5303340412,0.0,1.0
2011-05-25,14.98,15.02,14.8866,14.92,118300,11.0247734106779,11.0542120579694,10.9560341692521,10.9806154397406,160741.081379833,0.0,1.0
2011-05-26,15.0964,15.11,14.9201,14.94,38500,11.1104398742962,11.1204490143753,10.9806890363588,10.9953347633863,52312.186247875,0.0,1.0
2011-05-27,15.18,15.22,15.12,15.18,84400,11.1719666471355,11.201405294427,11.1278086761982,11.1719666471355,114679.182320017,0.0,1.0
2011-05-31,15.32,15.34,15.2399,15.34,127100,11.2750019126559,11.2897212363016,11.2160510214546,11.2897212363016,172698.152522205,0.0,1.0
2011-06-01,14.93,15.2234,14.9243,15.22,65600,10.9879751015634,11.2039075794468,10.9837800943244,11.201405294427,89134.5303340419,0.0,1.0
2011-06-02,14.9626,15.0,14.8715,14.94,63000,11.011967599106,11.0394927343236,10.9449210798996,10.9953347633863,85601.7593147048,0.0,1.0
2011-06-03,14.82,14.94,14.63,14.66,118400,10.9070188215117,10.9953347633863,10.767185246877,10.7892642323456,160876.957188271,0.0,1.0
2011-06-06,14.63,14.79,14.63,14.79,66100,10.767185246877,10.8849398360431,10.767185246877,10.8849398360431,89813.9093762215,0.0,1.0
2011-06-07,14.67,14.76,14.66,14.7229,74300,10.7966238941685,10.8628608505744,10.7892642323456,10.8355565052115,100955.725667977,0.0,1.0
2011-06-08,14.53,14.6286,14.51,14.59,88000,10.6935886286481,10.7661548942218,10.6788693050024,10.7377465995854,119570.711423715,0.0,1.0
2011-06-09,14.62,14.66,14.5,14.54,96300,10.7598255850541,10.7892642323456,10.6715096431795,10.700948290471,130848.403523905,0.0,1.0
2011-06-10,14.43,14.57,14.35,14.57,156100,10.6199920104193,10.7230272759397,10.5611147158363,10.7230272759397,212102.136968657,0.0,1.0
2011-06-13,14.5,14.5264,14.42,14.46,220400,10.6715096431795,10.6909391503919,10.6126323485964,10.642070995888,299470.28179303,0.0,1.0
2011-06-14,14.65,14.695,14.58,14.65,40900,10.7819045705227,10.8150230487257,10.7303869377626,10.7819045705227,55573.2056503401,0.0,1.0
2011-06-15,14.36,14.61,14.33,14.61,173500,10.5684743776591,10.7524659232312,10.5463953921905,10.7524659232312,235744.527636529,0.0,1.0
2011-06-16,14.4,14.4743,14.31,14.33,92200,10.5979130249507,10.6525953122947,10.5316760685447,10.5463953921905,125277.495378028,0.0,1.0
2011-06-17,14.47,14.56,14.42,14.56,65400,10.6494306577108,10.7156676141168,10.6126323485964,10.7156676141168,88862.7787171699,0.0,1.0
2011-06-20,14.51,14.57,14.42,14.47,214600,10.6788693050024,10.7230272759397,10.6126323485964,10.6494306577108,291589.484903739,0.0,1.0
2011-06-21,14.4437,14.4865,14.37,14.39,96500,10.7840388724514,10.8159944561135,10.7290125519864,10.7439450677164,129248.147793737,0.2092,1.0
2011-06-22,14.37,14.5026,14.364,14.44,53900,10.7290125519864,10.8280151312761,10.7245327972674,10.7812763570413,72191.4524982636,0.0,1.0
2011-06-23,14.2455,14.27,14.07,14.15,165400,10.6360576415673,10.6543499733365,10.5050248160368,10.5647548789567,221529.985959421,0.0,1.0
2011-06-24,14.142,14.2645,14.1,14.26,63600,10.5587818726647,10.6502435315108,10.5274235896318,10.6468837154716,85183.235229862,0.0,1.0
2011-06-27,14.27,14.3014,14.12,14.12,38200,10.6543499733365,10.6777940230326,10.5423561053617,10.5423561053617,51163.5154996972,0.0,1.0
2011-06-28,14.351,14.36,14.28,14.29,141500,10.7148266620429,10.7215462941214,10.6618162312015,10.6692824890665,189519.304795999,0.0,1.0
2011-06-29,14.61,14.628,14.43,14.46,104700,10.9082027407461,10.9216420049031,10.7738100991763,10.7962088727713,140230.891958594,0.0,1.0
2011-06-30,14.65,14.6957,14.59,14.65,169600,10.9380677722061,10.972188570649,10.8932702250161,10.9380677722061,227155.293946297,0.0,1.0
2011-07-01,14.85,14.88,14.63,14.63,127100,11.0873929295058,11.1097917031008,10.9231352564761,10.9231352564761,170232.534555274,0.0,1.0
2011-07-05,14.74,14.84,14.7,14.84,49100,11.0052640929909,11.0799266716408,10.975399061531,11.0799266716408,65762.5290846892,0.0,1.0
2011-07-06,14.79,14.8,14.67,14.7,142700,11.0425953823159,11.0500616401809,10.953000287936,10.975399061531,191126.535649391,0.0,1.0
2011-07-07,14.97,14.987,14.9,14.92,78800,11.1769880238856,11.1896806622561,11.1247242188307,11.1396567345607,105541.492706181,0.0,1.0
2011-07-08,14.82,14.86,14.74,14.86,110200,11.0649941559108,11.0948591873708,11.0052640929909,11.0948591873708,147597.366703315,0.0,1.0
2011-07-11,14.46,14.67,14.43,14.67,75200,10.7962088727713,10.953000287936,10.7738100991763,10.953000287936,100719.800146,0.0,1.0
2011-07-12,14.45,14.6,14.43,14.45,55700,10.7887426149063,10.9007364828811,10.7738100991763,10.7887426149063,74602.298778354,0.0,1.0
2011-07-13,14.47,14.62,14.44,14.52,76200,10.8036751306363,10.9156689986111,10.7812763570413,10.8410064199612,102059.159190495,0.0,1.0
2011-07-14,14.32,14.53,14.2934,14.53,67400,10.6916812626615,10.8484726778262,10.6718210167406,10.8484726778262,90272.7995989416,0.0,1.0
2011-07-15,14.295,14.39,14.2312,14.39,40100,10.673015617999,10.7439450677164,10.6253808928204,10.7439450677164,53708.2976842369,0.0,1.0
2011-07-18,14.1,14.2,13.98,14.2,263700,10.5274235896318,10.6020861682816,10.4378284952519,10.6020861682816,353188.980033247,0.0,1.0
2011-07-19,14.2566,14.273,14.13,14.17,44500,10.6443451877975,10.656589850696,10.5498223632267,10.5796873946867,59601.4774800132,0.0,1.0
2011-07-20,14.3438,14.37,14.27,14.33,120800,10.7094509563801,10.7290125519864,10.6543499733365,10.6991475205265,161794.572574959,0.0,1.0
2011-07-21,14.546,14.58,14.42,14.43,201900,10.8604186904102,10.8858039671511,10.7663438413113,10.7738100991763,270416.591083476,0.0,1.0
2011-07-22,14.49,14.57,14.4212,14.57,77500,10.8186076463663,10.8783377092862,10.7672397922551,10.8783377092862,103800.325948338,0.0,1.0
2011-07-25,14.38,14.46,14.31,14.31,71200,10.7364788098514,10.7962088727713,10.6842150047965,10.6842150047965,95362.3639680216,0.0,1.0
2011-07-26,14.39,14.46,14.3157,14.41,75800,10.7439450677164,10.7962088727713,10.6884707717795,10.7588775834464,101523.415572697,0.0,1.0
2011-07-27,14.091,14.33,14.09,14.33,76800,10.5207039575533,10.6991475205265,10.5199573317668,10.6991475205265,102862.774617192,0.0,1.0
2011-07-28,14.07,14.228,14.05,14.11,29500,10.5050248160368,10.6229916903036,10.4900923003068,10.5348898474967,39511.0918125932,0.0,1.0
2011-07-29,14.04,14.122,13.85,13.93,101000,10.4826260424418,10.5438493569347,10.3407671430071,10.400497205927,135275.263493964,0.0,1.0
2011-08-01,13.98,14.26,13.89,14.2,56900,10.4378284952519,10.6468837154716,10.370632174467,10.6020861682816,76209.5296317477,0.0,1.0
2011-08-02,13.63,13.9577,13.63,13.89,61900,10.1765094699774,10.421178740213,10.1765094699774,10.370632174467,82906.3248542207,0.0,1.0
2011-08-03,13.7,13.71,13.41,13.64,354800,10.2287732750323,10.2362395328973,10.0122517969477,10.1839757278424,475204.588986713,0.0,1.0
2011-08-04,13.07,13.56,13.07,13.53,195200,9.75839902953809,10.1242456649225,9.75839902953809,10.1018468913275,261442.885485363,0.0,1.0
2011-08-05,12.85,13.22,12.64,13.2,230700,9.59414135650838,9.8703928975129,9.43734994134365,9.85546038178292,308990.131564924,0.0,1.0
2011-08-08,11.77,12.676,11.77,12.47,297000,8.78778550708977,9.4642284696576,8.78778550708977,9.31042355763887,397789.636214922,0.0,1.0
2011-08-09,12.58,12.58,11.72,12.14,106300,9.39255239415373,9.39255239415373,8.75045421776484,9.0640370480943,142373.866429785,0.0,1.0
2011-08-10,11.9,12.39,11.9,12.34,195600,8.88484685933461,9.25069349471897,8.88484685933461,9.21336220539404,261978.62910316,0.0,1.0
2011-08-11,12.59,12.74,11.95,12.03,265900,9.40001865201871,9.51201251999352,8.92217814865954,8.98190821157944,356135.569931137,0.0,1.0
2011-08-12,12.49,12.753,12.43,12.74,100100,9.32535607336884,9.521718655218,9.28055852617892,9.51201251999352,134069.840353918,0.0,1.0
2011-08-15,12.84,12.84,12.6,12.64,76800,9.58667509864339,9.58667509864339,9.4074849098837,9.43734994134365,102862.774617192,0.0,1.0
2011-08-16,12.67,12.7913,12.5929,12.65,60400,9.45974871493861,9.5503144228409,9.40218386679956,9.44481619920864,80897.286287479,0.0,1.0
2011-08-17,12.699,12.84,12.649,12.8,22000,9.48140086274707,9.58667509864339,9.44406957342214,9.55681006718344,29465.8989788831,0.0,1.0
2011-08-18,12.1,12.469,12.0,12.3,67200,9.03417201663435,9.30967693185237,8.95950943798448,9.18349717393409,90004.9277900428,0.0,1.0
2011-08-19,11.86,12.1961,11.82,11.88,31400,8.85498182787466,9.10592275471687,8.82511679641471,8.86991434360463,42055.8739971331,0.0,1.0
2011-08-22,11.84,12.35,11.82,12.35,93500,8.84004931214468,9.22082846325902,8.82511679641471,9.22082846325902,125230.070660253,0.0,1.0
2011-08-23,12.2,12.23,11.778,11.86,86500,9.10883459528422,9.13123336887918,8.79375851338176,8.85498182787466,115854.55734879,0.0,1.0
2011-08-24,12.47,12.47,12.19,12.23,69800,9.31042355763887,9.31042355763887,9.10136833741923,9.13123336887918,93487.261305729,0.0,1.0
2011-08-25,12.23,12.72,12.129,12.68,43500,9.13123336887918,9.49708000426355,9.05582416444281,9.4672149728036,58262.1184355188,0.0,1.0
2011-08-26,12.37,12.42,12.0,12.15,50700,9.235760978989,9.27309226831393,8.95950943798448,9.07150330595928,67905.5035558805,0.0,1.0
2011-08-29,12.91,12.91,12.6,12.6,42900,9.6389389036983,9.6389389036983,9.4074849098837,9.4074849098837,57458.503008822,0.0,1.0
2011-08-30,12.86,12.95,12.7255,12.83,52200,9.60160761437336,9.66880393515825,9.50118644608929,9.5792088407784,69914.5421226226,0.0,1.0
2011-08-31,12.95,13.05,12.8765,12.9736,52100,9.66880393515825,9.74346651380812,9.61392693985059,9.68642430371962,69780.6062181731,0.0,1.0
2011-09-01,12.7,13.01,12.7,12.93,23800,9.48214748853357,9.71360148234817,9.48214748853357,9.65387141942827,31876.7452589735,0.0,1.0
2011-09-02,12.32,12.54,12.3,12.4,69900,9.19842968966406,9.36268736269378,9.18349717393409,9.25815975258396,93621.1972101785,0.0,1.0
2011-09-06,12.18,12.18,11.79,11.93,107300,9.09390207955424,9.09390207955424,8.80271802281975,8.90724563292957,143713.22547428,0.0,1.0
2011-09-07,12.69,12.71,12.34,12.4,38200,9.47468123066859,9.48961374639856,9.21336220539404,9.25815975258396,51163.5154996969,0.0,1.0
2011-09-08,12.484,12.69,12.453,12.602,26400,9.32087631864985,9.47468123066859,9.29773091926839,9.4089781614567,35359.0787746597,0.0,1.0
2011-09-09,12.14,12.4,12.1,12.252,114400,9.0640370480943,9.25815975258396,9.03417201663435,9.14765913618215,153222.674690192,0.0,1.0
2011-09-12,12.25,12.25,11.95,12.06,38800,9.14616588460915,9.14616588460915,8.92217814865954,9.0043069851744,51967.1309263938,0.0,1.0
2011-09-13,12.37,12.4,12.23,12.23,32800,9.235760978989,9.25815975258396,9.13123336887918,9.13123336887918,43930.9766594257,0.0,1.0
2011-09-14,12.53,12.652,12.25,12.51,61500,9.35522110482879,9.44630945078163,9.14616588460915,9.34028858909882,82370.5812364231,0.0,1.0
2011-09-15,12.74,12.76,12.55,12.61,28300,9.51201251999352,9.52694503572349,9.37015362055877,9.41495116774869,37903.8609591996,0.0,1.0
2011-09-16,12.78,13.03,12.67,12.77,15100,9.54187755145347,9.72853399807815,9.45974871493861,9.53441129358848,20224.3215718697,0.0,1.0
2011-09-19,12.48,12.59,12.4,12.57,24700,9.31788981550386,9.40001865201871,9.25815975258396,9.38508613628874,33082.1683990187,0.0,1.0
2011-09-20,12.47,12.6856,12.47,12.57,24200,9.31042355763887,9.47139607720799,9.31042355763887,9.38508613628874,32412.4888767714,0.0,1.0
2011-09-21,11.93,12.47,11.93,12.46,51600,8.90724563292957,9.31042355763887,8.90724563292957,9.30295729977388,69110.9266959257,0.0,1.0
2011-09-22,11.65,11.79,11.4788,11.77,146700,8.69819041270993,8.80271802281975,8.57036807806135,8.78778550708977,196483.97182737,0.0,1.0
2011-09-23,11.7,11.73,11.564,11.61,76200,8.73552170203486,8.75792047562983,8.63398059507104,8.66832538124998,102059.159190495,0.0,1.0
2011-09-26,12.02,12.02,11.6622,11.8,66800,8.97444195371445,8.97444195371445,8.70729924730522,8.81018428068474,89469.184172245,0.0,1.0
2011-09-27,12.12,12.38,12.0604,12.3,59200,9.04910453236432,9.24322723685399,9.004605635489,9.18349717393409,79290.0554340854,0.0,1.0
2011-09-28,11.79,12.1899,11.79,12.17,94100,8.80271802281975,9.10129367484058,8.80271802281975,9.08643582168926,126033.68608695,0.0,1.0
2011-09-29,12.07,12.1265,11.8,12.03,81200,9.01177324303939,9.05395759997656,8.81018428068474,8.98190821157944,108755.954412968,0.0,1.0
2011-09-30,11.77,11.97,11.77,11.87,91300,8.78778550708977,8.93711066438952,8.78778550708977,8.86244808573965,122283.480762365,0.0,1.0
2011-10-03,11.28,11.79,11.27,11.72,89100,8.42193887170541,8.80271802281975,8.41447261384042,8.75045421776484,119336.890864476,0.0,1.0
2011-10-04,11.67,11.67,11.0,11.16,216700,8.7131229284399,8.7131229284399,8.21288365148577,8.33234377732556,290239.104941998,0.0,1.0
2011-10-05,11.86,11.91,11.53,11.66,45200,8.85498182787466,8.89231311719959,8.60859531833009,8.70565667057492,60539.0288111597,0.0,1.0
2011-10-06,12.21,12.21,11.71,11.82,96000,9.11630085314921,9.11630085314921,8.74298795989985,8.82511679641471,128578.46827149,0.0,1.0
2011-10-07,11.82,12.195,11.82,12.176,19900,8.82511679641471,9.10510146635172,8.82511679641471,9.09091557640825,26653.2449854442,0.0,1.0
2011-10-10,12.36,12.36,12.1276,12.1276,28100,9.22829472112401,9.22829472112401,9.05477888834171,9.05477888834171,37635.9891503007,0.0,1.0
2011-10-11,12.35,12.393,12.17,12.25,37300,9.22082846325902,9.25293337207847,9.08643582168926,9.14616588460915,49958.0923596518,0.0,1.0
2011-10-12,12.58,12.75,12.45,12.47,78100,9.39255239415373,9.51947877785851,9.29549104190889,9.31042355763887,104603.941375035,0.0,1.0
2011-10-13,12.4,12.49,12.25,12.43,96600,9.25815975258396,9.32535607336884,9.14616588460915,9.28055852617892,129382.083698187,0.0,1.0
2011-10-14,12.62,12.63,12.4101,12.55,103900,9.42241742561368,9.42988368347866,9.2657006730276,9.37015362055877,139159.404722998,0.0,1.0
2011-10-17,12.21,12.52,12.21,12.52,30200,9.11630085314921,9.3477548469638,9.11630085314921,9.3477548469638,40448.6431437395,0.0,1.0
2011-10-18,12.73,12.79,12.18,12.36,65900,9.50454626212853,9.54934380931845,9.09390207955424,9.22829472112401,88263.7610321998,0.0,1.0
2011-10-19,12.53,12.8089,12.515,12.69,35900,9.35522110482879,9.56345503668328,9.34402171803131,9.47468123066859,48082.9896973592,0.0,1.0
2011-10-20,12.69,12.725,12.39,12.49,181200,9.47468123066859,9.50081313319604,9.25069349471897,9.32535607336884,242691.858862437,0.0,1.0
2011-10-21,13.05,13.05,12.84,12.85,338300,9.74346651380812,9.74346651380812,9.58667509864339,9.59414135650838,453105.164752552,0.0,1.0
2011-10-24,13.39,13.39,13.09,13.09,56400,9.99731928121768,9.99731928121768,9.77333154526807,9.77333154526807,75539.8501095002,0.0,1.0
2011-10-25,12.92,13.2,12.92,13.2,127300,9.64640516156329,9.85546038178292,9.64640516156329,9.85546038178292,170500.406364173,0.0,1.0
2011-10-26,13.23,13.2471,12.95,13.22,44600,9.87785915537789,9.89062645632701,9.66880393515825,9.8703928975129,59735.4133844629,0.0,1.0
2011-10-27,13.9,13.9535,13.59,13.72,108600,10.378098432332,10.4180429119097,10.1466444385174,10.2437057907623,145454.392232123,0.0,1.0
2011-10-28,13.82,13.8834,13.73,13.85,17200,10.3183683694121,10.3657044442761,10.2511720486272,10.3407671430071,23036.9755653086,0.0,1.0
2011-10-31,13.38,13.6535,13.38,13.6,54400,9.98985302335269,10.1940551759601,9.98985302335269,10.1541106963824,72861.1320205109,0.0,1.0
2011-11-01,12.82,13.144,12.8,12.94,110400,9.57174258291342,9.813649337739,9.55681006718344,9.66133767729326,147865.238512213,0.0,1.0
2011-11-02,13.16,13.18,12.97,13.08,57500,9.82559535032298,9.84052786605295,9.68373645088822,9.76586528740308,77013.1450584444,0.0,1.0
2011-11-03,13.4,13.4229,13.014,13.33,18600,10.0047855390827,10.0218832695935,9.71658798549417,9.95252173402776,24912.0782276011,0.0,1.0
2011-11-04,13.35,13.37,13.12,13.19,97500,9.96745424975773,9.98238676548771,9.79573031886303,9.84799412391794,130587.506838232,0.0,1.0
2011-11-07,13.43,13.43,13.2,13.4,40000,10.0271843126776,10.0271843126776,9.85546038178292,10.0047855390827,53574.3617797875,0.0,1.0
2011-11-08,13.61,13.65,13.34,13.54,25500,10.1615769542474,10.1914419857073,9.95998799189274,10.1093131491925,34153.6556346144,0.0,1.0
2011-11-09,12.97,13.3,12.95,13.25,95100,9.68373645088822,9.9301229604328,9.66880393515825,9.89279167110786,127373.045131445,0.0,1.0
2011-11-10,13.1,13.18,13.0029,13.18,47000,9.78079780313305,9.84052786605295,9.70830043926403,9.84052786605295,62949.8750912502,0.0,1.0
2011-11-11,13.34,13.4,13.3014,13.306,51800,9.95998799189274,10.0047855390827,9.93116823653389,9.93460271515179,69378.7985048247,0.0,1.0
2011-11-14,13.12,13.44,13.0445,13.26,70900,9.79573031886303,10.0346505705426,9.73936007198238,9.90025792897285,94960.5562546731,0.0,1.0
2011-11-15,13.18,13.26,12.99,12.99,56300,9.84052786605295,9.90025792897285,9.6986689666182,9.6986689666182,75405.9142050508,0.0,1.0
2011-11-16,12.92,13.175,12.92,13.05,18600,9.64640516156329,9.83679473712046,9.64640516156329,9.74346651380812,24912.0782276011,0.0,1.0
2011-11-17,12.72,12.98,12.66,12.89,99500,9.49708000426355,9.69120270875321,9.45228245707362,9.62400638796833,133266.224927221,0.0,1.0
2011-11-18,12.76,12.85,12.67,12.74,118300,9.52694503572349,9.59414135650838,9.45974871493861,9.51201251999352,158446.174963721,0.0,1.0
2011-11-21,12.52,12.58,12.42,12.51,128900,9.3477548469638,9.39255239415373,9.27309226831393,9.34028858909882,172643.380835365,0.0,1.0
2011-11-22,12.42,12.55,12.3814,12.47,33000,9.27309226831393,9.37015362055877,9.24427251295508,9.31042355763887,44198.8484683246,0.0,1.0
2011-11-23,12.09,12.3,12.09,12.28,47300,9.02670575876936,9.18349717393409,9.02670575876936,9.16856465820412,63351.6828045986,0.0,1.0
2011-11-25,12.14,12.2515,12.03,12.06,21800,9.0640370480943,9.1472858232889,8.98190821157944,9.0043069851744,29198.0271699841,0.0,1.0
2011-11-28,12.46,12.519,12.35,12.5029,227900,9.30295729977388,9.34700822117731,9.22082846325902,9.33498754601468,305239.926240339,0.0,1.0
2011-11-29,12.4,12.51,12.375,12.49,103900,9.25815975258396,9.34028858909882,9.23949410792149,9.32535607336884,139159.404722998,0.0,1.0
2011-11-30,13.12,13.12,12.81,12.83,70600,9.79573031886303,9.79573031886303,9.56427632504843,9.5792088407784,94558.7485413247,0.0,1.0
2011-12-01,12.99,13.09,12.94,12.94,34900,9.6986689666182,9.77333154526807,9.66133767729326,9.66133767729326,46743.6306528645,0.0,1.0
2011-12-02,13.08,13.2744,13.05,13.1508,28000,9.76586528740308,9.91100934029843,9.74346651380812,9.81872639308719,37502.0532458512,0.0,1.0
2011-12-05,13.28,13.39,13.18,13.33,41500,9.91519044470282,9.99731928121768,9.84052786605295,9.95252173402776,55583.4003465294,0.0,1.0
2011-12-06,13.27,13.32,13.15,13.22,35100,9.90772418683783,9.94505547616277,9.81812909245799,9.8703928975129,47011.5024617635,0.0,1.0
2011-12-07,13.35,13.36,13.0605,13.1176,32800,9.96745424975773,9.97492050762272,9.75130608456636,9.79393841697543,43930.9766594257,0.0,1.0
2011-12-08,12.97,13.27,12.93,13.27,69700,9.68373645088822,9.90772418683783,9.65387141942827,9.90772418683783,93353.3254012796,0.0,1.0
2011-12-09,13.22,13.247,13.12,13.12,46300,9.8703928975129,9.89055179374837,9.79573031886303,9.79573031886303,62012.3237601039,0.0,1.0
2011-12-12,12.96,13.03,12.89,12.972,61000,9.67627019302324,9.72853399807815,9.62400638796833,9.68522970246122,81700.9017141757,0.0,1.0
2011-12-13,12.78,13.1099,12.7,13.02,87700,9.54187755145347,9.78818939841939,9.48214748853357,9.72106774021316,117461.788202184,0.0,1.0
2011-12-14,12.73,12.8496,12.66,12.7,41300,9.50454626212853,9.59384270619378,9.45228245707362,9.48214748853357,55315.5285376305,0.0,1.0
2011-12-15,12.77,12.92,12.76,12.87,45700,9.53441129358848,9.64640516156329,9.52694503572349,9.60907387223835,61208.7083334071,0.0,1.0
2011-12-16,12.84,12.9965,12.79,12.86,37200,9.58667509864339,9.70352203423044,9.54934380931845,9.60160761437336,49824.1564552023,0.0,1.0
2011-12-19,12.59,12.8899,12.58,12.8899,58200,9.40001865201871,9.62393172538968,9.39255239415373,9.62393172538968,77950.6963895907,0.0,1.0
2011-12-20,13.06,13.068,12.9,12.9,191600,9.75093277167311,9.75690577796509,9.63147264583331,9.63147264583331,256621.192925182,0.0,1.0
2011-12-21,13.05,13.05,12.88,12.93,61800,9.83231498240147,9.83231498240147,9.70423118569585,9.74190289060927,82024.4267442112,0.119,1.0
2011-12-22,13.2299,13.25,13.05,13.0744,43000,9.96785777667993,9.98300180205513,9.83231498240147,9.85069877439921,57072.0121359399,0.0,1.0
2011-12-23,13.3,13.3,13.2,13.26,58400,10.0206735069685,10.0206735069685,9.94533009714171,9.99053614303781,77511.7560171838,0.0,1.0
2011-12-27,13.29,13.345,13.27,13.27,68200,10.0131391659859,10.0545780413906,9.99807048402049,9.99807048402049,90518.8657597927,0.0,1.0
2011-12-28,13.06,13.28,13.06,13.26,159900,9.83984932338415,10.0056048250032,9.83984932338415,9.99053614303781,212228.249779925,0.0,1.0
2011-12-29,13.26,13.26,13.08,13.08,44700,9.99053614303781,9.99053614303781,9.85491800534951,9.85491800534951,59328.3474994538,0.0,1.0
2011-12-30,13.19,13.27,13.19,13.27,29600,9.93779575615903,9.99807048402049,9.93779575615903,9.99807048402049,39286.7804470656,0.0,1.0
2012-01-03,13.42,13.55,13.38,13.45,261500,10.1110855987607,10.2090320315356,10.08094823483,10.1336886217088,347077.469152287,0.0,1.0
2012-01-04,13.33,13.3686,13.2499,13.34,126200,10.0432765299166,10.0723590861097,9.9829264586453,10.0508108708993,167499.719338503,0.0,1.0
2012-01-05,13.46,13.51,13.15,13.22,48300,10.1412229626915,10.1788946676049,9.9076583922283,9.96039877910708,64106.4694457184,0.0,1.0
2012-01-06,13.41,13.49,13.3483,13.49,16200,10.1035512577781,10.1638259856395,10.0570643739149,10.1638259856395,21501.5487581912,0.0,1.0
2012-01-09,13.49,13.49,13.39,13.47,24800,10.1638259856395,10.1638259856395,10.0884825758127,10.1487573036742,32915.9511853794,0.0,1.0
2012-01-10,13.74,13.76,13.62,13.65,106100,10.3521845102066,10.367253192172,10.2617724184144,10.2843754413625,140821.871805191,0.0,1.0
2012-01-11,13.82,13.83,13.6328,13.66,219300,10.4124592380681,10.4199935790507,10.2714163748722,10.2919097823451,291067.261893292,0.0,1.0
2012-01-12,13.9,13.92,13.7544,13.92,35100,10.4727339659295,10.4878026478949,10.3630339612217,10.4878026478949,46586.6889760813,0.0,1.0
2012-01-13,13.81,13.82,13.63,13.72,28200,10.4049248970854,10.4124592380681,10.2693067593971,10.3371158282412,37428.621912407,0.0,1.0
2012-01-17,13.77,13.96,13.73,13.92,36500,10.3747875331546,10.5179400118256,10.3446501692239,10.4878026478949,48444.8475107399,0.0,1.0
2012-01-18,13.93,13.95,13.7063,13.76,73700,10.4953369888776,10.5104056708429,10.326793781095,10.367253192172,97818.7742888084,0.0,1.0
2012-01-19,14.07,14.08,13.98,14.05,63700,10.6008177626351,10.6083521036178,10.533008693791,10.5857490806698,84546.2133269625,0.0,1.0
2012-01-20,14.13,14.15,13.98,14.05,93000,10.6460238085312,10.6610924904966,10.533008693791,10.5857490806698,123434.816945173,0.0,1.0
2012-01-23,14.17,14.25,14.1,14.15,51700,10.676161172462,10.7364359003234,10.6234207855832,10.6610924904966,68619.1401727461,0.0,1.0
2012-01-24,14.12,14.1564,13.97,14.04,66500,10.6384894675486,10.6659144687255,10.5254743528083,10.5782147396871,88262.5303962788,0.0,1.0
2012-01-25,14.2,14.222,14.0799,14.12,57700,10.69876419541,10.7153397455719,10.608276760208,10.6384894675486,76582.6767498544,0.0,1.0
2012-01-26,14.09,14.29,14.056,14.29,179900,10.6158864446005,10.7665732642542,10.5902696852594,10.7665732642542,238773.371703618,0.0,1.0
2012-01-27,14.1201,14.166,14.0,14.014,43800,10.6385648109584,10.6731474360689,10.5480773757564,10.5586254531321,58133.8170128875,0.0,1.0
2012-01-30,14.0,14.05,13.92,14.01,28900,10.5480773757564,10.5857490806698,10.4878026478949,10.555611716739,38357.7011797362,0.0,1.0
2012-01-31,14.05,14.28,13.9694,14.12,1915100,10.5857490806698,10.7590389232715,10.5250222923493,10.6384894675486,2541828.14980322,0.0,1.0
2012-02-01,14.27,14.35,14.13,14.16,464200,10.7515045822888,10.8117793101503,10.6460238085312,10.6686268314793,616112.279848914,0.0,1.0
2012-02-02,14.34,14.3797,14.27,14.3,72500,10.8042449691676,10.8341563028688,10.7515045822888,10.7741076052369,96226.0669733869,0.0,1.0
2012-02-03,14.65,14.65,14.4999,14.5,68800,11.0378095396308,11.0378095396308,10.9247190814807,10.9247944248905,91315.2194175035,0.0,1.0
2012-02-06,14.6,14.61,14.52,14.59,51200,11.0001378347173,11.0076721757,10.9398631068559,10.9926034937347,67955.5121246543,0.0,1.0
2012-02-07,14.6,14.62,14.48,14.54,37400,11.0001378347173,11.0152065166827,10.9097257429252,10.9549317888212,49639.3779973061,0.0,1.0
2012-02-08,14.62,14.66,14.53,14.6,117000,11.0152065166827,11.0453438806134,10.9473974478386,11.0001378347173,155288.963253604,0.0,1.0
2012-02-09,14.63,14.71,14.5326,14.71,84900,11.0227408576654,11.0830155855269,10.9493563764941,11.0830155855269,112684.042566077,0.0,1.0
2012-02-10,14.54,14.55,14.42,14.46,96600,10.9549317888212,10.9624661298039,10.8645196970291,10.8946570609598,128212.938891438,0.0,1.0
2012-02-13,14.64,14.72,14.584,14.7,69500,11.0302751986481,11.0905499265095,10.9880828891451,11.0754812445442,92244.2986848329,0.0,1.0
2012-02-14,14.56,14.6,14.46,14.6,34600,10.9700004707866,11.0001378347173,10.8946570609598,11.0001378347173,45923.0609279889,0.0,1.0
2012-02-15,14.52,14.652,14.52,14.61,97400,10.9398631068559,11.0393164078273,10.9398631068559,11.0076721757,129274.743768385,0.0,1.0
2012-02-16,14.76,14.77,14.51,14.51,63500,11.1206872904403,11.128221631423,10.9323287658732,10.9323287658732,84280.762107725,0.0,1.0
2012-02-17,14.822,14.83,14.768,14.81,62394,11.1674002045329,11.1734276773191,11.1267147632264,11.1583589953537,82812.8168653451,0.0,1.0
2012-02-21,14.79,14.9,14.73,14.81,37968,11.1432903133883,11.2261680641978,11.0980842674922,11.1583589953537,50393.2594599389,0.0,1.0
2012-02-22,14.65,14.83,14.64,14.83,71500,11.0378095396308,11.1734276773191,11.0302751986481,11.1734276773191,94898.8108772021,0.0,1.0
2012-02-23,14.78,14.79,14.58,14.66,59700,11.1357559724056,11.1432903133883,10.985069152752,11.0453438806134,79237.1889422238,0.0,1.0
2012-02-24,14.778,14.84,14.75,14.84,40700,11.1342491042091,11.1809620183017,11.1131529494576,11.1809620183017,54019.3231147152,0.0,1.0
2012-02-27,14.81,14.84,14.611,14.66,107400,11.1583589953537,11.1809620183017,11.0084256097983,11.0453438806134,142547.304730231,0.0,1.0
2012-02-28,14.85,14.87,14.73,14.82,92900,11.1884963592844,11.2035650412498,11.0980842674922,11.1658933363364,123302.091335554,0.0,1.0
2012-02-29,14.8,14.934,14.78,14.88,59600,11.150824654371,11.251784823539,11.1357559724056,11.2110993822325,79104.4633326051,0.0,1.0
2012-03-01,14.92,14.96,14.787,14.84,300900,11.2412367461632,11.2713741100939,11.1410300110935,11.1809620183017,399371.359341961,0.0,1.0
2012-03-02,14.83,14.92,14.8088,14.92,99900,11.1734276773191,11.2412367461632,11.1574548744358,11.2412367461632,132592.884008846,0.0,1.0
2012-03-05,14.7935,14.81,14.7276,14.8,60000,11.1459273327323,11.1583589953537,11.0962760256564,11.150824654371,79635.3657710787,0.0,1.0
2012-03-06,14.4781,14.64,14.44,14.63,60000,10.9082942181384,11.0302751986481,10.8795883789944,11.0227408576654,79635.3657710792,0.0,1.0
2012-03-07,14.61,14.63,14.52,14.56,32600,11.0076721757,11.0227408576654,10.9398631068559,10.9700004707866,43268.5487356197,0.0,1.0
2012-03-08,14.74,14.749,14.6185,14.72,35600,11.1056186084749,11.1123995153593,11.0140763655353,11.0905499265095,47250.3170241735,0.0,1.0
2012-03-09,14.86,14.92,14.78,14.78,48000,11.1960307002671,11.2412367461632,11.1357559724056,11.1357559724056,63708.2926168632,0.0,1.0
2012-03-12,14.86,14.9,14.8,14.9,41700,11.1960307002671,11.2261680641978,11.150824654371,11.2261680641978,55346.5792108999,0.0,1.0
2012-03-13,15.3,15.3,14.9499,14.96,317400,11.5275417035052,11.5275417035052,11.2637644257014,11.2713741100939,421271.084929006,0.0,1.0
2012-03-14,15.29,15.36,15.18,15.19,160800,11.5200073625225,11.5727477494013,11.437129611713,11.4446639526957,213422.780266491,0.0,1.0
2012-03-15,15.53,15.55,15.26,15.32,115200,11.7008315461069,11.7159002280722,11.4974043395744,11.5426103854705,152899.902280471,0.0,1.0
2012-03-16,15.52,15.59,15.5,15.58,113900,11.6932972051242,11.746037592003,11.6782285231588,11.7385032510203,151174.469355431,0.0,1.0
2012-03-19,15.599,15.68,15.4864,15.54,71800,11.7528184988874,11.8138466608471,11.6679818194224,11.7083658870896,95296.9877060577,0.0,1.0
2012-03-20,15.58,15.63,15.4301,15.51,49200,11.7385032510203,11.7761749559337,11.6255634796899,11.6857628641415,65300.9999322847,0.0,1.0
2012-03-21,15.53,15.6,15.5109,15.6,53100,11.7008315461069,11.7535719329857,11.68644095483,11.7535719329857,70477.2987074047,0.0,1.0
2012-03-22,15.3399,15.4,15.3,15.4,49200,11.5576037240261,11.602885113332,11.5275417035052,11.602885113332,65300.9999322846,0.0,1.0
2012-03-23,15.46,15.46,15.296,15.3,41900,11.6480911592281,11.6480911592281,11.5245279671121,11.5275417035052,55612.0304301368,0.0,1.0
2012-03-26,15.69,15.69,15.55,15.58,3456700,11.8213810018298,11.8213810018298,11.7159002280722,11.7385032510203,4587926.14768148,0.0,1.0
2012-03-27,15.58,15.69,15.57,15.69,617600,11.7385032510203,11.8213810018298,11.7309689100376,11.8213810018298,819713.365003638,0.0,1.0
2012-03-28,15.57,15.61,15.43,15.59,246500,11.7309689100376,11.7611062739683,11.62548813628,11.746037592003,327168.627709516,0.0,1.0
2012-03-29,15.44,15.46,15.311,15.46,84400,11.6330224772627,11.6480911592281,11.5358294785861,11.6480911592281,112020.414517985,0.0,1.0
2012-03-30,15.47,15.61,15.38,15.61,239200,11.6556255002108,11.7611062739683,11.5878164313666,11.7611062739683,317479.658207367,0.0,1.0
2012-04-02,15.54,15.61,15.4019,15.44,1575600,11.7083658870896,11.7611062739683,11.6043166381187,11.6330224772627,2091224.70514853,0.0,1.0
2012-04-03,15.53,15.55,15.39,15.53,1114900,11.7008315461069,11.7159002280722,11.5953507723493,11.7008315461069,1479757.82163626,0.0,1.0
2012-04-04,15.31,15.39,15.25,15.38,189500,11.5350760444878,11.5953507723493,11.4898699985917,11.5878164313666,251515.030226992,0.0,1.0
2012-04-05,15.26,15.33,15.2128,15.27,537200,11.4974043395744,11.5501447264532,11.4618422501362,11.5049386805571,713001.974870395,0.0,1.0
2012-04-09,15.02,15.12,14.9518,15.12,66900,11.31658015599,11.3919235658169,11.2651959504881,11.3919235658169,88793.4328347533,0.0,1.0
2012-04-10,14.7,15.04,14.7,15.04,167100,11.0754812445442,11.3316488379554,11.0754812445442,11.3316488379554,221784.493672454,0.0,1.0
2012-04-11,14.92,14.93,14.835,14.9,124500,11.2412367461632,11.2487710871459,11.1771948478104,11.2261680641978,165243.383974989,0.0,1.0
2012-04-12,15.17,15.17,14.93,14.95,85200,11.4295952707303,11.4295952707303,11.2487710871459,11.2638397691113,113082.219394932,0.0,1.0
2012-04-13,14.89,15.14,14.89,15.14,63200,11.2186337232152,11.4069922477822,11.2186337232152,11.4069922477822,83882.5852788695,0.0,1.0
2012-04-16,14.95,15.02,14.853,14.96,3214000,11.2638397691113,11.31658015599,11.1907566615792,11.2713741100939,4265801.09313744,0.0,1.0
2012-04-17,15.16,15.2076,15.031,15.04,402700,11.4220609297476,11.4579243928252,11.324867931071,11.3316488379554,534486.029933558,0.0,1.0
2012-04-18,15.01,15.1204,15.01,15.1,94900,11.3090458150074,11.3922249394562,11.3090458150074,11.3768548838515,125956.603527923,0.0,1.0
2012-04-19,14.99,15.13,14.87,15.1,52200,11.293977133042,11.3994579067996,11.2035650412498,11.3768548838515,69282.7682208386,0.0,1.0
2012-04-20,15.01,15.11,15.01,15.1,55900,11.3090458150074,11.3843892248342,11.3090458150074,11.3768548838515,74193.6157767216,0.0,1.0
2012-04-23,14.91,14.91,14.7614,14.83,86700,11.2337024051805,11.2337024051805,11.1217420981779,11.1734276773191,115073.103539209,0.0,1.0
2012-04-24,15.03,15.03,14.91,14.91,134400,11.3241144969727,11.3241144969727,11.2337024051805,11.2337024051805,178383.219327217,0.0,1.0
2012-04-25,15.2,15.2022,15.08,15.16,321400,11.4521982936783,11.4538558486945,11.3617862018861,11.4220609297476,426580.109313747,0.0,1.0
2012-04-26,15.34,15.35,15.13,15.13,72900,11.5576790674359,11.5652134084186,11.3994579067996,11.3994579067996,96756.9694118609,0.0,1.0
2012-04-27,15.38,15.38,15.251,15.38,70900,11.5878164313666,11.5878164313666,11.49062343269,11.5878164313666,94102.4572194918,0.0,1.0
2012-04-30,15.24,15.33,15.2012,15.33,131000,11.4823356576091,11.5501447264532,11.4531024145963,11.5501447264532,173870.548600188,0.0,1.0
2012-05-01,15.32,15.47,15.237,15.28,179300,11.5426103854705,11.6556255002108,11.4800753553143,11.5124730215398,237977.018045908,0.0,1.0
2012-05-02,15.25,15.3,15.155,15.25,195000,11.4898699985917,11.5275417035052,11.4182937592563,11.4898699985917,258814.938756008,0.0,1.0
2012-05-03,15.12,15.27,15.07,15.27,247100,11.3919235658169,11.5049386805571,11.3542518609035,11.5049386805571,327964.981367226,0.0,1.0
2012-05-04,14.908,15.01,14.86,15.01,49300,11.232195536984,11.3090458150074,11.1960307002671,11.3090458150074,65433.7255419031,0.0,1.0
2012-05-07,14.99,15.01,14.75,14.81,3528700,11.293977133042,11.3090458150074,11.1131529494576,11.1583589953537,4683488.58660677,0.0,1.0
2012-05-08,14.86,14.8885,14.72,14.86,936500,11.1960307002671,11.2175035720678,11.0905499265095,11.1960307002671,1242975.33407692,0.0,1.0
2012-05-09,14.76,14.84,14.603,14.75,224000,11.1206872904403,11.1809620183017,11.0023981370122,11.1131529494576,297305.365545361,0.0,1.0
2012-05-10,14.8,14.9085,14.79,14.89,110900,11.150824654371,11.2325722540331,11.1432903133883,11.2186337232152,147192.701066878,0.0,1.0
2012-05-11,14.784,14.876,14.64,14.65,132000,11.1387697087987,11.2080856458394,11.0302751986481,11.0378095396308,175197.804696374,0.0,1.0
2012-05-14,14.55,14.6701,14.55,14.57,3667300,10.9624661298039,11.052953565006,10.9624661298039,10.9775348117693,4867446.28153798,0.0,1.0
2012-05-15,14.47,14.62,14.4409,14.58,561600,10.9021914019425,11.0152065166827,10.8802664696829,10.985069152752,745387.023617296,0.0,1.0
2012-05-16,14.33,14.58,14.31,14.53,122000,10.7967106281849,10.985069152752,10.7816419462195,10.9473974478386,161925.243734527,0.0,1.0
2012-05-17,14.03,14.32,14.03,14.32,224800,10.5706803987044,10.7891762872022,10.5706803987044,10.7891762872022,298367.170422309,0.0,1.0
2012-05-18,13.87,14.08,13.8482,14.05,90300,10.4501309429815,10.6083521036178,10.4337060796392,10.5857490806698,119851.225485474,0.0,1.0
2012-05-21,14.07,14.08,13.88,13.89,125400,10.6008177626351,10.6083521036178,10.4576652839642,10.4651996249468,166437.914461556,0.0,1.0
2012-05-22,14.11,14.28,14.05,14.13,84100,10.6309551265659,10.7590389232715,10.5857490806698,10.6460238085312,111622.237689129,0.0,1.0
2012-05-23,14.159,14.17,13.8969,13.94,71000,10.667873397381,10.676161172462,10.4703983202249,10.5028713298603,94235.1828291103,0.0,1.0
2012-05-24,14.21,14.22,14.1,14.18,41800,10.7062985363927,10.7138328773754,10.6234207855832,10.6836955134447,55479.3048205184,0.0,1.0
2012-05-25,14.2,14.28,14.17,14.22,47400,10.69876419541,10.7590389232715,10.676161172462,10.7138328773754,62911.9389591525,0.0,1.0
2012-05-29,14.37,14.39,14.28,14.31,22800,10.8268479921156,10.841916674081,10.7590389232715,10.7816419462195,30261.4389930101,0.0,1.0
2012-05-30,14.11,14.2101,14.0952,14.21,64300,10.6309551265659,10.7063738798025,10.6198043019115,10.7062985363927,85342.5669846727,0.0,1.0
2012-05-31,14.15,14.239,13.9818,14.13,72600,10.6610924904966,10.7281481252425,10.5343648751679,10.6460238085312,96358.7925830056,0.0,1.0
2012-06-01,13.66,13.89,13.66,13.89,279600,10.2919097823451,10.4651996249468,10.2919097823451,10.4651996249468,371100.804493229,0.0,1.0
2012-06-04,13.54,13.67,13.48,13.67,369400,10.2014976905529,10.2994441233278,10.1562916446568,10.2994441233278,490288.401930611,0.0,1.0
2012-06-05,13.73,13.7362,13.47,13.47,151800,10.3446501692239,10.3493214606332,10.1487573036742,10.1487573036742,201477.47540083,0.0,1.0
2012-06-06,14.08,14.08,13.8446,13.86,119600,10.6083521036178,10.6083521036178,10.4309937168855,10.4425966019988,158739.829103684,0.0,1.0
2012-06-07,14.1,14.39,14.08,14.39,100300,10.6234207855832,10.841916674081,10.6083521036178,10.841916674081,133123.78644732,0.0,1.0
2012-06-08,14.1916,14.2,13.968,14.09,353000,10.6924353489846,10.69876419541,10.5239674846118,10.6158864446005,468521.40195318,0.0,1.0
2012-06-11,14.01,14.39,13.99,14.39,3914100,10.555611716739,10.841916674081,10.5405430347737,10.841916674081,5195013.08607636,0.0,1.0
2012-06-12,14.15,14.16,13.9705,14.04,334100,10.6610924904966,10.6686268314793,10.5258510698574,10.5782147396871,443436.261735291,0.0,1.0
2012-06-13,14.03,14.215,14.01,14.11,99800,10.5706803987044,10.710065706884,10.555611716739,10.6309551265659,132460.158399228,0.0,1.0
2012-06-14,14.19,14.2344,14.0448,14.1,116300,10.6912298544273,10.7246823283905,10.5818312233588,10.6234207855832,154359.883986275,0.0,1.0
2012-06-15,14.34,14.34,14.2,14.22,179700,10.8042449691676,10.8042449691676,10.69876419541,10.7138328773754,238507.920484381,0.0,1.0
2012-06-18,14.34,14.378,14.24,14.37,91200,10.8042449691676,10.8328754649018,10.7289015593408,10.8268479921156,121045.75597204,0.0,1.0
2012-06-19,14.55,14.57,14.4099,14.41,119000,10.9624661298039,10.9775348117693,10.8569100126365,10.8569853560464,157943.475445974,0.0,1.0
2012-06-20,14.55,14.62,14.464,14.53,55100,10.9624661298039,11.0152065166827,10.8976707973529,10.9473974478386,73131.8108997744,0.0,1.0
2012-06-21,14.1647,14.5,14.1647,14.48,37500,10.7337988809795,10.9878842315194,10.7337988809795,10.9727285291311,49486.324076861,0.0818,1.0
2012-06-22,14.26,14.29,14.19,14.26,194500,10.8060158028598,10.8287493564422,10.7529708445007,10.8060158028598,256669.067545318,0.0,1.0
2012-06-25,13.99,14.1,13.93,14.08,197600,10.6014138206177,10.6847701837533,10.5559467134528,10.669614481365,260759.937002339,0.0,1.0
2012-06-26,14.06,14.1,13.95,13.98,511700,10.6544587789767,10.6847701837533,10.5711024158411,10.5938359694235,675257.38747013,0.0,1.0
2012-06-27,14.24,14.24,14.05,14.08,70000,10.7908601004715,10.7908601004715,10.6468809277826,10.669614481365,92374.4716101403,0.0,1.0
2012-06-28,14.29,14.29,14.0597,14.11,57100,10.8287493564422,10.8287493564422,10.6542314434409,10.6923480349475,75351.1761277005,0.0,1.0
2012-06-29,14.62,14.62,14.5003,14.56,142000,11.0788184458492,11.0788184458492,10.9881115670552,11.0333513386843,187388.213837714,0.0,1.0
2012-07-02,14.73,14.73,14.564,14.67,985300,11.1621748089849,11.1621748089849,11.036382479162,11.11670770182,1300236.66967816,0.0,1.0
2012-07-03,14.84,14.87,14.73,14.73,411700,11.2455311721205,11.268264725703,11.1621748089849,11.1621748089849,543293.8565985,0.0,1.0
2012-07-05,14.7,14.84,14.6875,14.84,1100500,11.1394412554024,11.2455311721205,11.1299689414097,11.2455311721205,1452258.65724228,0.0,1.0
2012-07-06,14.64,14.65,14.55,14.55,129700,11.0939741482375,11.1015519994317,11.0257734874901,11.0257734874901,171156.699540504,0.0,1.0
2012-07-09,14.55,14.64,14.48,14.64,1343000,11.0257734874901,11.0939741482375,10.9727285291311,11.0939741482375,1772270.21960599,0.0,1.0
2012-07-10,14.44,14.6448,14.38,14.6,191900,10.9424171243545,11.0976115168107,10.8969500171896,11.0636627434609,253238.015742657,0.0,1.0
2012-07-11,14.48,14.52,14.4,14.47,131500,10.9727285291311,11.0030399339077,10.9121057195779,10.9651506779369,173532.043096193,0.0,1.0
2012-07-12,14.41,14.48,14.305,14.4,535200,10.919683570772,10.9727285291311,10.8401161332334,10.9121057195779,706268.817224963,0.0,1.0
2012-07-13,14.68,14.69,14.48,14.49,81200,11.1242855530141,11.1318634042083,10.9727285291311,10.9803063803252,107154.387067763,0.0,1.0
2012-07-16,14.639,14.7,14.6,14.64,252700,11.0932163631181,11.1394412554024,11.0636627434609,11.0939741482375,333471.842512608,0.0,1.0
2012-07-17,14.71,14.83,14.5301,14.83,225500,11.1470191065966,11.2379533209264,11.0106935636138,11.2379533209264,297577.762115524,0.0,1.0
2012-07-18,14.66,14.71,14.63,14.66,51800,11.1091298506258,11.1470191065966,11.0863962970434,11.1091298506258,68357.1089915041,0.0,1.0
2012-07-19,14.5699,14.72,14.5299,14.72,137400,11.0408534113665,11.1545969577907,11.0105420065899,11.1545969577907,181317.891417619,0.0,1.0
2012-07-20,14.39,14.47,14.38,14.47,43500,10.9045278683837,10.9651506779369,10.8969500171896,10.9651506779369,57404.135929159,0.0,1.0
2012-07-23,14.27,14.3013,14.1342,14.17,235200,10.8135936540539,10.8373123282916,10.7106864348373,10.7378151421124,310378.224610073,0.0,1.0
2012-07-24,14.1715,14.3,14.09,14.3,152300,10.7389518197915,10.8363272076364,10.6771923325592,10.8363272076364,200980.457517492,0.0,1.0
2012-07-25,14.21,14.26,14.14,14.26,51200,10.768126546889,10.8060158028598,10.7150815885299,10.8060158028598,67565.3278062743,0.0,1.0
2012-07-26,14.35,14.4099,14.29,14.37,52200,10.8742164636071,10.9196077922601,10.8287493564422,10.8893721659954,68884.9631149907,0.0,1.0
2012-07-27,14.5794,14.611,14.37,14.37,60600,11.048052370001,11.0719983797745,10.8893721659954,10.8893721659954,79969.8997082071,0.0,1.0
2012-07-30,14.55,14.6377,14.54,14.54,72500,11.0257734874901,11.0922312424629,11.018195636296,11.018195636296,95673.5598819318,0.0,1.0
2012-07-31,14.49,14.58,14.448,14.58,74900,10.9803063803252,11.0485070410726,10.9484794053098,11.0485070410726,98840.6846228509,0.0,1.0
2012-08-01,14.39,14.55,14.39,14.55,152500,10.9045278683837,11.0257734874901,10.9045278683837,11.0257734874901,201244.384579235,0.0,1.0
2012-08-02,14.32,14.364,14.2256,14.28,165700,10.8514829100247,10.8848254552789,10.7799479947519,10.8211715052481,218663.570654289,0.0,1.0
2012-08-03,14.57,14.61,14.48,14.48,53000,11.0409291898785,11.0712405946551,10.9727285291311,10.9727285291311,69940.6713619633,0.0,1.0
2012-08-06,14.58,14.68,14.58,14.64,35000,11.0485070410726,11.1242855530141,11.0485070410726,11.0939741482375,46187.2358050703,0.0,1.0
2012-08-07,14.68,14.7599,14.64,14.64,113600,11.1242855530141,11.1848325840554,11.0939741482375,11.0939741482375,149910.571070171,0.0,1.0
2012-08-08,14.68,14.72,14.641,14.66,134800,11.1242855530141,11.1545969577907,11.0947319333569,11.1091298506258,177886.839614957,0.0,1.0
2012-08-09,14.71,14.75,14.63,14.66,64400,11.1470191065966,11.1773305113732,11.0863962970434,11.1091298506258,84984.5138813291,0.0,1.0
2012-08-10,14.7101,14.735,14.63,14.63,66400,11.1470948851085,11.1659637345819,11.0863962970434,11.0863962970434,87623.7844987621,0.0,1.0
2012-08-13,14.72,14.72,14.643,14.7,44500,11.1545969577907,11.1545969577907,11.0962475035958,11.1394412554024,58723.7712378752,0.0,1.0
2012-08-14,14.72,14.8044,14.7,14.75,98300,11.1545969577907,11.2185540218694,11.1394412554024,11.1773305113732,129720.150846812,0.0,1.0
2012-08-15,14.76,14.79,14.69,14.69,82700,11.1849083625673,11.2076419161498,11.1318634042083,11.1318634042083,109133.840030838,0.0,1.0
2012-08-16,14.85,14.88,14.74,14.77,45100,11.2531090233147,11.2758425768971,11.169752660179,11.1924862137615,59515.5524231048,0.0,1.0
2012-08-17,14.92,14.92,14.85,14.86,39400,11.3061539816737,11.3061539816737,11.2531090233147,11.2606868745088,51993.6311634222,0.0,1.0
2012-08-20,14.92,14.92,14.87,14.9,50300,11.3061539816737,11.3061539816737,11.268264725703,11.2909982792854,66377.6560284299,0.0,1.0
2012-08-21,14.92,15.029,14.89,14.93,35400,11.3061539816737,11.38875255969,11.2834204280913,11.3137318328679,46715.089928557,0.0,1.0
2012-08-22,14.88,14.92,14.82,14.9,90100,11.2758425768971,11.3061539816737,11.2303754697322,11.2909982792854,118899.141315339,0.0,1.0
2012-08-23,14.7834,14.88,14.77,14.88,48200,11.2026405343616,11.2758425768971,11.1924862137615,11.2758425768971,63606.4218801256,0.0,1.0
2012-08-24,14.8699,14.88,14.74,14.74,29900,11.268188947191,11.2758425768971,11.169752660179,11.169752660179,39457.0957306174,0.0,1.0
2012-08-27,14.85,14.93,14.84,14.93,59200,11.2531090233147,11.3137318328679,11.2455311721205,11.3137318328679,78122.4102760046,0.0,1.0
2012-08-28,14.89,14.928,14.8225,14.85,84200,11.2834204280913,11.3122162626291,11.2322699325308,11.2531090233147,111113.292993912,0.0,1.0
2012-08-29,14.94,14.95,14.8602,14.93,37600,11.321309684062,11.3288875352562,11.2608384315327,11.3137318328679,49618.2876077329,0.0,1.0
2012-08-30,14.87,14.8999,14.78,14.84,67500,11.268264725703,11.2909225007735,11.2000640649556,11.2455311721205,89075.3833383498,0.0,1.0
2012-08-31,14.94,14.96,14.86,14.96,61500,11.321309684062,11.3364653864504,11.2606868745088,11.3364653864504,81157.5714860525,0.0,1.0
2012-09-04,15.04,15.05,14.88,14.9288,318400,11.3970881960036,11.4046660471977,11.2758425768971,11.3128224907246,420171.882295267,0.0,1.0
2012-09-05,15.0,15.06,14.9759,15.06,143500,11.366776791227,11.4122438983919,11.3485141698491,11.4122438983919,189367.666800788,0.0,1.0
2012-09-06,15.22,15.2268,15.05,15.05,86300,11.5334895174983,11.5386424563103,11.4046660471977,11.4046660471977,113884.527142216,0.0,1.0
2012-09-07,15.31,15.33,15.25,15.32,142500,11.6016901782456,11.6168458806339,11.5562230710807,11.6092680294398,188048.031492073,0.0,1.0
2012-09-10,15.25,15.316,15.24,15.31,220000,11.5562230710807,11.6062368889621,11.5486452198866,11.6016901782456,290319.767917586,0.0,1.0
2012-09-11,15.34,15.34,15.2394,15.27,66600,11.6244237318281,11.6244237318281,11.5481905488149,11.571378773469,87887.7115605052,0.0,1.0
2012-09-12,15.41,15.418,15.36,15.36,55600,11.6774686901872,11.6835309711425,11.6395794342164,11.6395794342164,73371.7231646257,0.0,1.0
2012-09-13,15.61,15.6423,15.3694,15.45,589300,11.8290257140702,11.8535021734273,11.6467026143389,11.7077800949638,777661.087426512,0.0,1.0
2012-09-14,15.76,15.8112,15.652,15.67,167300,11.9426934819825,11.9814920800965,11.8608526890856,11.8744928212351,220774.987148235,0.0,1.0
2012-09-17,15.64,15.72,15.62,15.72,54100,11.8517592676526,11.9123820772059,11.8366035652643,11.9123820772059,71392.2702015518,0.0,1.0
2012-09-18,15.56,15.64,15.53,15.64,96400,11.7911364580994,11.8517592676526,11.768402904517,11.8517592676526,127212.843760251,0.0,1.0
2012-09-19,15.56,15.609,15.5498,15.6,61000,11.7911364580994,11.8282679289508,11.7834070498814,11.821447862876,80497.7538316942,0.0,1.0
2012-09-20,15.46,15.5,15.4,15.5,80300,11.7153579461579,11.7456693509345,11.669890838993,11.7456693509345,105966.715289919,0.0,1.0
2012-09-21,15.45,15.54,15.45,15.54,40200,11.7077800949638,11.7759807557111,11.7077800949638,11.7759807557111,53049.3394103949,0.0,1.0
2012-09-24,15.43,15.4916,15.39,15.39,40100,11.6926243925755,11.7393039559314,11.6623129877989,11.6623129877989,52917.3758795233,0.0,1.0
2012-09-25,15.238,15.4899,15.238,15.48,73100,11.5471296496478,11.7380157212284,11.5471296496478,11.7305136485462,96465.3410671608,0.0,1.0
2012-09-26,15.13,15.31,15.12,15.31,129700,11.4652888567509,11.6016901782456,11.4577110055568,11.6016901782456,171156.699540504,0.0,1.0
2012-09-27,15.26,15.31,15.14,15.18,70900,11.5638009222749,11.6016901782456,11.4728667079451,11.5031781127217,93562.1433879852,0.0,1.0
2012-09-28,15.23,15.2788,15.11,15.2,2119100,11.5410673686924,11.5780472825199,11.4501331543626,11.51833381511,2796439.18270071,0.0,1.0
2012-10-01,15.26,15.35,15.21,15.34,254900,11.5638009222749,11.6320015830223,11.5259116663041,11.6244237318281,336375.040191783,0.0,1.0
2012-10-02,15.31,15.31,15.25,15.3,117300,11.6016901782456,11.6016901782456,11.5562230710807,11.5941123270515,154793.221712422,0.0,1.0
2012-10-03,15.38,15.42,15.274,15.34,47100,11.6547351366047,11.6850465413813,11.5744099139467,11.6244237318281,62154.8230405375,0.0,1.0
2012-10-04,15.56,15.56,15.442,15.442,47800,11.7911364580994,11.7911364580994,11.7017178140084,11.7017178140084,63078.5677566391,0.0,1.0
2012-10-05,15.6,15.7,15.5706,15.63,58200,11.821447862876,11.8972263748175,11.7991689803652,11.8441814164585,76802.7749672886,0.0,1.0
2012-10-08,15.59,15.62,15.53,15.53,56300,11.8138700116819,11.8366035652643,11.768402904517,11.768402904517,74295.4678807273,0.0,1.0
2012-10-09,15.47,15.62,15.44,15.62,63300,11.7229357973521,11.8366035652643,11.7002022437696,11.8366035652643,83532.9150417412,0.0,1.0
2012-10-10,15.46,15.48,15.4,15.4599,292100,11.7153579461579,11.7305136485462,11.669890838993,11.715282167646,385465.47367603,0.0,1.0
2012-10-11,15.56,15.6186,15.5516,15.59,89100,11.7911364580994,11.8355426660972,11.7847710630963,11.8138700116819,117579.506006622,0.0,1.0
2012-10-12,15.39,15.5277,15.35,15.45,32800,11.6623129877989,11.7666599987423,11.6320015830223,11.7077800949638,43284.0381258943,0.0,1.0
2012-10-15,15.52,15.52,15.37,15.5,104100,11.7608250533228,11.7608250533228,11.6471572854106,11.7456693509345,137374.035637367,0.0,1.0
2012-10-16,15.62,15.66,15.59,15.59,66700,11.8366035652643,11.8669149700409,11.8138700116819,11.8138700116819,88019.6750913772,0.0,1.0
2012-10-17,15.7618,15.8,15.68,15.68,57500,11.9440574951974,11.9730048867591,11.8820706724292,11.8820706724292,75879.030251187,0.0,1.0
2012-10-18,15.81,15.8699,15.76,15.76,46500,11.9805827379532,12.0259740666062,11.9426934819825,11.9426934819825,61363.0418553078,0.0,1.0
2012-10-19,15.61,15.75,15.55,15.75,39100,11.8290257140702,11.9351156307883,11.7835586069053,11.9351156307883,51597.7405708071,0.0,1.0
2012-10-22,15.59,15.66,15.5,15.6,46900,11.8138700116819,11.8669149700409,11.7456693509345,11.821447862876,61890.8959787941,0.0,1.0
2012-10-23,15.45,15.48,15.36,15.42,66400,11.7077800949638,11.7305136485462,11.6395794342164,11.6850465413813,87623.7844987617,0.0,1.0
2012-10-24,15.44,15.52,15.4316,15.52,63000,11.7002022437696,11.7608250533228,11.6938368487665,11.7608250533228,83137.0244491267,0.0,1.0
2012-10-25,15.51,15.58,15.42,15.53,52400,11.7532472021287,11.8062921604877,11.6850465413813,11.768402904517,69148.8901767337,0.0,1.0
2012-10-26,15.45,15.58,15.3701,15.58,51500,11.7077800949638,11.8062921604877,11.6472330639225,11.8062921604877,67961.218398889,0.0,1.0
2012-10-31,15.49,15.69,15.3803,15.5,1911700,11.7380914997404,11.8896485236234,11.6549624721405,11.7456693509345,2522746.81967293,0.0,1.0
2012-11-01,15.66,15.69,15.52,15.52,249700,11.8669149700409,11.8896485236234,11.7608250533228,11.7608250533228,329512.93658646,0.0,1.0
2012-11-02,15.5,15.7,15.49,15.7,217000,11.7456693509345,11.8972263748175,11.7380914997404,11.8972263748175,286360.861991437,0.0,1.0
2012-11-05,15.5,15.52,15.3668,15.42,81800,11.7456693509345,11.7608250533228,11.6447323730284,11.6850465413813,107946.168252993,0.0,1.0
2012-11-06,15.65,15.69,15.55,15.62,131100,11.8593371188468,11.8896485236234,11.7835586069053,11.8366035652643,173004.188972706,0.0,1.0
2012-11-07,15.24,15.6,15.2,15.6,405700,11.5486452198866,11.821447862876,11.51833381511,11.821447862876,535376.0447462,0.0,1.0
2012-11-08,15.13,15.35,15.13,15.24,143800,11.4652888567509,11.6320015830223,11.4652888567509,11.5486452198866,189763.557393404,0.0,1.0
2012-11-09,15.14,15.226,15.04,15.05,90000,11.4728667079451,11.5380362282148,11.3970881960036,11.4046660471977,118767.177784466,0.0,1.0
2012-11-12,15.16,15.22,15.12,15.22,72500,11.4880224103334,11.5334895174983,11.4577110055568,11.5334895174983,95673.5598819312,0.0,1.0
2012-11-13,15.03,15.22,15.03,15.1,75300,11.3895103448094,11.5334895174983,11.3895103448094,11.4425553031685,99368.5387463371,0.0,1.0
2012-11-14,14.76,15.08,14.76,15.08,178100,11.1849083625673,11.4273996007802,11.1849083625673,11.4273996007802,235027.048482373,0.0,1.0
2012-11-15,14.8199,14.88,14.65,14.81,271400,11.2302996912203,11.2758425768971,11.1015519994317,11.2227976185381,358149.022785602,0.0,1.0
2012-11-16,14.91,14.91,14.73,14.83,43400,11.2985761304796,11.2985761304796,11.1621748089849,11.2379533209264,57272.1723982872,0.0,1.0
2012-11-19,15.14,15.14,15.05,15.05,1078100,11.4728667079451,11.4728667079451,11.4046660471977,11.4046660471977,1422698.82632703,0.0,1.0
2012-11-20,15.21,15.21,15.08,15.08,242500,11.5259116663041,11.5259116663041,11.4273996007802,11.4273996007802,320011.562363702,0.0,1.0
2012-11-21,15.26,15.3,15.17,15.3,57200,11.5638009222749,11.5941123270515,11.4956002615275,11.5941123270515,75483.139658572,0.0,1.0
2012-11-23,15.41,15.41,15.31,15.31,102600,11.6774686901872,11.6774686901872,11.6016901782456,11.6016901782456,135394.582674291,0.0,1.0
2012-11-26,15.45,15.45,15.3701,15.43,40200,11.7077800949638,11.7077800949638,11.6472330639225,11.6926243925755,53049.3394103949,0.0,1.0
2012-11-27,15.35,15.51,15.35,15.51,79500,11.6320015830223,11.7532472021287,11.6320015830223,11.7532472021287,104911.007042945,0.0,1.0
2012-11-28,15.44,15.44,15.17,15.27,72100,11.7002022437696,11.7002022437696,11.4956002615275,11.571378773469,95145.705758445,0.0,1.0
2012-11-29,15.51,15.52,15.4401,15.48,87000,11.7532472021287,11.7608250533228,11.7002780222816,11.7305136485462,114808.271858317,0.0,1.0
2012-11-30,15.55,15.6,15.49,15.6,77900,11.7835586069053,11.821447862876,11.7380914997404,11.821447862876,102799.590548999,0.0,1.0
2012-12-03,15.51,15.59,15.481,15.57,1515600,11.7532472021287,11.8138700116819,11.7312714336656,11.7987143092936,2000039.27389041,0.0,1.0
2012-12-04,15.49,15.65,15.43,15.65,207300,11.7380914997404,11.8593371188468,11.6926243925755,11.8593371188468,273560.399496887,0.0,1.0
2012-12-05,15.55,15.6026,15.4894,15.53,166300,11.7835586069053,11.8234181041865,11.7376368286687,11.768402904517,219455.351839519,0.0,1.0
2012-12-06,15.6,15.6,15.525,15.53,66200,11.821447862876,11.821447862876,11.7646139789199,11.768402904517,87359.857437019,0.0,1.0
2012-12-07,15.6363,15.72,15.58,15.72,51200,11.8489554627108,11.9123820772059,11.8062921604877,11.9123820772059,67565.3278062743,0.0,1.0
2012-12-10,15.62,15.69,15.58,15.69,1446200,11.8366035652643,11.8896485236234,11.8062921604877,11.8896485236234,1908456.58346551,0.0,1.0
2012-12-11,15.7,15.73,15.659,15.71,192300,11.8972263748175,11.9199599284,11.8661571849215,11.9048042260117,253765.869866145,0.0,1.0
2012-12-12,15.71,15.81,15.69,15.74,105900,11.9048042260117,11.9805827379532,11.8896485236234,11.9275377795942,139749.379193056,0.0,1.0
2012-12-13,15.63,15.756,15.6,15.69,230300,11.8441814164585,11.9396623415048,11.821447862876,11.8896485236234,303912.011597362,0.0,1.0
2012-12-14,15.53,15.58,15.52,15.58,53500,11.768402904517,11.8062921604877,11.7608250533228,11.8062921604877,70600.4890163216,0.0,1.0
2012-12-17,15.75,15.75,15.56,15.56,1107900,11.9351156307883,11.9351156307883,11.7911364580994,11.7911364580994,1462023.95852678,0.0,1.0
2012-12-18,15.94,15.94,15.7743,15.8,246400,12.0790948034772,12.0790948034772,11.9535298091901,11.9730048867591,325158.140067694,0.0,1.0
2012-12-19,15.94,16.02,15.91,15.97,110000,12.0790948034772,12.1397176130304,12.0563612498947,12.1018283570596,145159.883958792,0.0,1.0
2012-12-20,16.07,16.0752,15.91,15.91,63200,12.1776068690011,12.1815473516221,12.0563612498947,12.0563612498947,83400.9515108702,0.0,1.0
2012-12-21,15.72,15.76,15.66,15.68,75200,12.0731083010338,12.1038286783901,12.0270277349993,12.0423879236775,97915.4638991166,0.2121,1.0
2012-12-24,15.67,15.72,15.61,15.71,208100,12.0347078293384,12.0731083010338,11.9886272633039,12.0654282066947,270960.21326338,0.0,1.0
2012-12-26,15.63,15.73,15.63,15.73,690800,12.0039874519821,12.0807883953729,12.0039874519821,12.0807883953729,899468.117839224,0.0,1.0
2012-12-27,15.6,15.681,15.43,15.67,239100,11.9809471689648,12.0431559331114,11.8503855652005,12.0347078293384,311324.300774985,0.0,1.0
2012-12-28,15.51,15.6,15.43,15.44,81600,11.9118263199131,11.9809471689648,11.8503855652005,11.8580656595396,106248.694869254,0.0,1.0
2012-12-31,15.67,15.68,15.46,15.51,718000,12.0347078293384,12.0423879236775,11.8734258482177,11.9118263199131,934884.34946231,0.0,1.0
2013-01-02,16.0899,16.0899,15.96,16.01,281300,12.3571949906364,12.3571949906364,12.2574305651717,12.2958310368671,366271.542484328,0.0,1.0
2013-01-03,16.13,16.17,16.069,16.1,283400,12.3879921689361,12.4187125462924,12.3411435934677,12.3649518859188,369005.883896404,0.0,1.0
2013-01-04,16.36,16.36,16.151,16.17,216900,12.5646343387349,12.5646343387349,12.4041203670481,12.4187125462924,282418.40584732,0.0,1.0
2013-01-07,16.29,16.38,16.23,16.38,122200,12.5108736783614,12.5799945274131,12.4647931123269,12.5799945274131,159112.628836064,0.0,1.0
2013-01-08,16.24,16.27,16.19,16.25,74600,12.472473206666,12.4955134896832,12.4340727349706,12.480153301005,97134.2234956659,0.0,1.0
2013-01-09,16.31,16.35,16.27,16.27,126300,12.5262338670395,12.5569542443958,12.4955134896832,12.4955134896832,164451.104926309,0.0,1.0
2013-01-10,16.43,16.44,16.33,16.36,247600,12.6183949991085,12.6260750934476,12.5415940557177,12.5646343387349,322391.873157197,0.0,1.0
2013-01-11,16.43,16.43,16.3229,16.42,103100,12.6183949991085,12.6183949991085,12.5361411887369,12.6107149047694,134243.14265956,0.0,1.0
2013-01-14,16.44,16.49,16.379,16.49,63100,12.6260750934476,12.664475565143,12.5792265179792,12.664475565143,82160.4490962,0.0,1.0
2013-01-15,16.5,16.5,16.38,16.45,114400,12.672155659482,12.672155659482,12.5799945274131,12.6337551877866,148956.50359121,0.0,1.0
2013-01-16,16.48,16.52,16.45,16.48,115000,12.6567954708039,12.6875158481602,12.6337551877866,12.6567954708039,149737.74399466,0.0,1.0
2013-01-17,16.57,16.62,16.5,16.5,148300,12.7259163198556,12.764316791551,12.672155659482,12.672155659482,193096.586386157,0.0,1.0
2013-01-18,16.63,16.63,16.52,16.59,83100,12.7719968858901,12.7719968858901,12.6875158481602,12.7412765085338,108201.79587788,0.0,1.0
2013-01-22,16.8,16.8,16.65,16.65,82200,12.9025584896544,12.9025584896544,12.7873570745682,12.7873570745682,107029.935272705,0.0,1.0
2013-01-23,16.78,16.88,16.738,16.88,96400,12.8871983009763,12.9639992443671,12.8549419047521,12.9639992443671,125519.291487697,0.0,1.0
2013-01-24,16.82,16.862,16.7626,16.82,90000,12.9179186783326,12.9501750745567,12.8738349368263,12.9179186783326,117186.06051756,0.0,1.0
2013-01-25,16.88,16.95,16.768,16.95,79900,12.9639992443671,13.0177599047406,12.8779821877694,13.0177599047406,104035.180392811,0.0,1.0
2013-01-28,16.81,16.98,16.77,16.98,560600,12.9102385839935,13.0408001877579,12.8795182066372,13.0408001877579,729938.95029049,0.0,1.0
2013-01-29,16.9,16.91,16.8,16.82,153300,12.9793594330452,12.9870395273843,12.9025584896544,12.9179186783326,199606.923081577,0.0,1.0
2013-01-30,16.86,16.92,16.82,16.9,89500,12.9486390556889,12.9947196217234,12.9179186783326,12.9793594330452,116535.026848018,0.0,1.0
2013-01-31,16.94,16.95,16.8201,16.95,194000,13.0100798104016,13.0177599047406,12.917995479276,13.0177599047406,252601.063782295,0.0,1.0
2013-02-01,17.12,17.14,17.02,17.02,195200,13.148321508505,13.1636816971832,13.0715205651142,13.0715205651142,254163.544589196,0.0,1.0
2013-02-04,16.95,17.12,16.94,17.12,125100,13.0177599047406,13.148321508505,13.0100798104016,13.148321508505,162888.624119409,0.0,1.0
2013-02-05,17.08,17.1,17.0099,17.06,210100,13.1176011311487,13.1329613198268,13.0637636698317,13.1022409424705,273564.347941547,0.0,1.0
2013-02-06,17.13,17.13,16.9837,17.09,197100,13.1560016028441,13.1560016028441,13.0436418226633,13.1252812254878,256637.472533456,0.0,1.0
2013-02-07,17.12,17.32,17.03,17.18,77200,13.148321508505,13.3019233952866,13.0792006594533,13.1944020745395,100519.598577285,0.0,1.0
2013-02-08,17.21,17.21,17.15,17.15,53500,13.2174423575567,13.2174423575567,13.1713617915222,13.1713617915222,69660.602640994,0.0,1.0
2013-02-11,17.25,17.25,17.168,17.22,52000,13.248162734913,13.248162734913,13.1851859613326,13.2251224518958,67707.5016323681,0.0,1.0
2013-02-12,17.32,17.34,17.24,17.28,71400,13.3019233952866,13.3172835839648,13.240482640574,13.2712030179303,92967.6080105974,0.0,1.0
2013-02-13,17.36,17.53,17.314,17.53,90100,13.3326437726429,13.4632053764073,13.2973153386832,13.4632053764073,117316.267251468,0.0,1.0
2013-02-14,17.37,17.39,17.3122,17.32,120100,13.340323866982,13.3556840556602,13.2959329217021,13.3019233952866,156378.287423988,0.0,1.0
2013-02-15,17.36,17.39,17.3101,17.34,85000,13.3326437726429,13.3556840556602,13.2943201018909,13.3172835839648,110675.72382214,0.0,1.0
2013-02-19,17.48,17.54,17.38,17.54,123900,13.4248049047119,13.4708854707464,13.3480039613211,13.4708854707464,161326.143312507,0.0,1.0
2013-02-20,17.26,17.68,17.26,17.68,161200,13.2558428292521,13.5784067914935,13.2558428292521,13.5784067914935,209893.255060341,0.0,1.0
2013-02-21,17.16,17.29,17.1,17.29,130500,13.1790418858613,13.2788831122694,13.1329613198268,13.2788831122694,169919.787750462,0.0,1.0
2013-02-22,17.34,17.34,17.17,17.23,205800,13.3172835839648,13.3172835839648,13.1867219802004,13.2328025462349,267965.458383486,0.0,1.0
2013-02-25,16.98,17.44,16.97,17.44,100300,13.0408001877579,13.3940845273556,13.0331200934188,13.3940845273556,130597.354110125,0.0,1.0
2013-02-26,17.16,17.16,16.97,17.06,133000,13.1790418858613,13.1790418858613,13.0331200934188,13.1022409424705,173174.956098172,0.0,1.0
2013-02-27,17.32,17.3699,17.09,17.1,107800,13.3019233952866,13.3402470660386,13.1252812254878,13.1329613198268,140362.859153255,0.0,1.0
2013-02-28,17.39,17.44,17.28,17.36,220100,13.3556840556602,13.3940845273556,13.2712030179303,13.3326437726429,286585.021332387,0.0,1.0
2013-03-01,17.33,17.3668,17.15,17.26,101000,13.3096034896257,13.3378662367935,13.1713617915222,13.2558428292521,131508.801247484,0.0,1.0
2013-03-04,17.42,17.44,17.29,17.32,44900,13.3787243386774,13.3940845273556,13.2788831122694,13.3019233952866,58462.8235248715,0.0,1.0
2013-03-05,17.59,17.63,17.5,17.58,96700,13.5092859424418,13.5400063197981,13.44016509339,13.5016058481027,125909.911689422,0.0,1.0
2013-03-06,17.63,17.7,17.592,17.7,209900,13.5400063197981,13.5937669801716,13.5108219613096,13.5937669801716,273303.934473731,0.0,1.0
2013-03-07,17.68,17.71,17.6201,17.71,163400,13.5784067914935,13.6014470745107,13.5324030264024,13.6014470745107,212757.803206325,0.0,1.0
2013-03-08,17.77,17.8,17.6855,17.8,122900,13.6475276405452,13.6705679235624,13.58263084338,13.6705679235624,160024.075973423,0.0,1.0
2013-03-11,17.86,17.87,17.76,17.87,79400,13.7166484895969,13.724328583936,13.6398475462061,13.724328583936,103384.14672327,0.0,1.0
2013-03-12,17.84,17.92,17.8025,17.92,86800,13.7012883009188,13.7627290556314,13.6724879471472,13.7627290556314,113019.445032491,0.0,1.0
2013-03-13,17.92,17.93,17.82,17.89,94300,13.7627290556314,13.7704091499705,13.6859281122406,13.7396887726142,122784.950075621,0.0,1.0
2013-03-14,18.02,18.08,17.94,18.03,87100,13.8395299990222,13.8856105650567,13.7780892443096,13.8472100933613,113410.065234216,0.0,1.0
2013-03-15,18.02,18.09,17.9302,18.09,87900,13.8395299990222,13.8932906593958,13.7705627518573,13.8932906593958,114451.719105483,0.0,1.0
2013-03-18,17.94,18.02,17.85,17.93,112900,13.7780892443096,13.8395299990222,13.7089683952578,13.7704091499705,147003.402582583,0.0,1.0
2013-03-19,17.9,18.05,17.82,18.05,91600,13.7473688669532,13.8625702820394,13.6859281122406,13.8625702820394,119269.368260095,0.0,1.0
2013-03-20,18.02,18.05,17.972,18.02,90800,13.8395299990222,13.8625702820394,13.8026655461946,13.8395299990222,118227.714388827,0.0,1.0
2013-03-21,17.86,18.08,17.8201,18.08,154600,13.7580441980846,13.9275161870867,13.7273081418974,13.9275161870867,200693.932963554,0.0539,1.0
2013-03-22,17.94,18.01,17.82,18.01,73800,13.8196703759035,13.8735932814951,13.7272311091751,13.8735932814951,95803.4427730294,0.0,1.0
2013-03-25,17.94,18.07,17.8658,18.07,209700,13.8196703759035,13.9198129148594,13.7625120959764,13.9198129148594,272221.977635559,0.0,1.0
2013-03-26,18.04,18.2,17.9737,18.2,133500,13.8967030981772,14.0199554538152,13.8456304033098,14.0199554538152,173302.97574796,0.0,1.0
2013-03-27,18.03,18.14,17.87,18.14,87200,13.8889998259499,13.973735820451,13.7657474703119,13.973735820451,113198.647829378,0.0,1.0
2013-03-28,18.13,18.14,18.0025,18.02,121300,13.9660325482236,13.973735820451,13.8678158273246,13.8812965537225,157465.550248895,0.0,1.0
2013-04-01,18.01,18.28,17.9612,18.28,293500,13.8735932814951,14.0815816316341,13.8360013130256,14.0815816316341,381006.916719297,0.0,1.0
2013-04-02,18.0,18.12,17.96,18.12,213100,13.8658900092678,13.9583292759962,13.8350769203583,13.9583292759962,276635.686381198,0.0,1.0
2013-04-03,17.76,18.06,17.718,18.06,214200,13.6810114758109,13.912109642632,13.6486577324559,13.912109642632,278063.650975376,0.0,1.0
2013-04-04,17.85,17.85,17.738,17.76,200900,13.7503409258572,13.7503409258572,13.6640642769106,13.6810114758109,260798.260882135,0.0,1.0
2013-04-05,17.76,17.78,17.57,17.57,147800,13.6810114758109,13.6964180202656,13.5346493034908,13.5346493034908,191866.515472272,0.0,1.0
2013-04-08,17.936,17.94,17.72,17.86,50000,13.8165890670126,13.8196703759035,13.6501983869014,13.7580441980846,64907.4815535427,0.0,1.0
2013-04-09,17.97,18.03,17.91,17.99,62300,13.8427801925856,13.8889998259499,13.7965605592214,13.8581867370404,80874.7220157145,0.0,1.0
2013-04-10,18.18,18.18,18.0,18.08,88600,14.0045489093604,14.0045489093604,13.8658900092678,13.9275161870867,115016.057312878,0.0,1.0
2013-04-11,18.27,18.3,18.16,18.2,111900,14.0738783594068,14.0969881760889,13.9891423649057,14.0199554538152,145262.943716828,0.0,1.0
2013-04-12,18.16,18.2101,18.1,18.2,47100,13.9891423649057,14.0277357587648,13.9429227315415,14.0199554538152,61142.8476234373,0.0,1.0
2013-04-15,17.68,18.16,17.6745,18.13,125000,13.6193852979919,13.9891423649057,13.6151484982668,13.9660325482236,162268.703883857,0.0,1.0
2013-04-16,17.9,17.9,17.7485,17.8,96200,13.788857286994,13.788857286994,13.6721527127494,13.7118245647203,124881.994509017,0.0,1.0
2013-04-17,17.65,17.82,17.564,17.82,110900,13.5962754813098,13.7272311091751,13.5300273401544,13.7272311091751,143964.794085758,0.0,1.0
2013-04-18,17.52,17.7,17.4687,17.7,79300,13.4961329423539,13.6347918424466,13.4566151558275,13.6347918424466,102943.265743919,0.0,1.0
2013-04-19,17.72,17.72,17.534,17.62,68500,13.6501983869014,13.6501983869014,13.5069175234723,13.5731656646277,88923.2497283534,0.0,1.0
2013-04-22,17.75,17.84,17.58,17.84,58000,13.6733082035835,13.7426376536298,13.5423525757182,13.7426376536298,75292.6786021095,0.0,1.0
2013-04-23,18.02,18.02,17.88,17.88,128300,13.8812965537225,13.8812965537225,13.7734507425393,13.7734507425393,166552.597666391,0.0,1.0
2013-04-24,18.14,18.16,18.0174,18.09,96500,13.973735820451,13.9891423649057,13.8792937029434,13.9352194593141,125271.439398337,0.0,1.0
2013-04-25,18.2,18.27,18.149,18.24,105100,14.0199554538152,14.0738783594068,13.9806687654556,14.0507685427247,136435.526225547,0.0,1.0
2013-04-26,18.12,18.202,18.06,18.2,79500,13.9583292759962,14.0214961082607,13.912109642632,14.0199554538152,103202.895670133,0.0,1.0
2013-04-29,18.22,18.24,18.12,18.17,116700,14.0353619982699,14.0507685427247,13.9583292759962,13.9968456371331,151494.061945969,0.0,1.0
2013-04-30,18.34,18.34,18.1701,18.26,139700,14.1278012649984,14.1278012649984,13.9969226698553,14.0661750871794,181351.503460598,0.0,1.0
2013-05-01,18.1,18.35,18.1,18.27,137800,13.9429227315415,14.1355045372257,13.9429227315415,14.0738783594068,178885.019161563,0.0,1.0
2013-05-02,18.24,18.25,18.139,18.21,73700,14.0507685427247,14.058471814952,13.9729654932282,14.0276587260425,95673.6278099218,0.0,1.0
2013-05-03,18.41,18.49,18.371,18.44,414100,14.18172417059,14.2433503484089,14.1516814089032,14.2048339872721,537563.76222644,0.0,1.0
2013-05-06,18.62,18.65,18.43,18.49,81600,14.3434928873648,14.3666027040469,14.1971307150447,14.2433503484089,105929.009895382,0.0,1.0
2013-05-07,18.76,18.77,18.63,18.7,340600,14.451338698548,14.4590419707753,14.3511961595921,14.4051190651837,442149.764342732,0.0,1.0
2013-05-08,18.89,18.89,18.72,18.78,158100,14.5514812375038,14.5514812375038,14.4205256096385,14.4667452430027,205237.456672302,0.0,1.0
2013-05-09,18.7581,18.95,18.74,18.95,95200,14.4498750768247,14.597700870868,14.4359321540932,14.597700870868,123583.844877946,0.0,1.0
2013-05-10,18.81,18.82,18.68,18.82,87500,14.4898550596848,14.4975583319122,14.389712520729,14.4975583319122,113588.0927187,0.0,1.0
2013-05-13,18.832,18.8785,18.74,18.83,264400,14.506802258585,14.5426224744423,14.4359321540932,14.5052616041395,343230.762455135,0.0,1.0
2013-05-14,19.09,19.09,18.8701,18.88,173400,14.7055466820512,14.7055466820512,14.5361517257713,14.5437779652764,225099.146027686,0.0,1.0
2013-05-15,19.18,19.2,19.02,19.07,371800,14.7748761320975,14.7902826765523,14.6516237764596,14.6901401375965,482652.032832145,0.0,1.0
2013-05-16,19.07,19.19,19.04,19.18,119800,14.6901401375965,14.7825794043249,14.6670303209143,14.7748761320975,155518.325802288,0.0,1.0
2013-05-17,19.23,19.24,19.13,19.15,137600,14.8133924932344,14.8210957654618,14.7363597709607,14.7517663154154,178625.38923535,0.0,1.0
2013-05-20,19.23,19.29,19.179,19.28,216200,14.8133924932344,14.8596121265986,14.7741058048748,14.8519088543712,280659.950237519,0.0,1.0
2013-05-21,19.185,19.28,19.15,19.28,157100,14.7787277682112,14.8519088543712,14.7517663154154,14.8519088543712,203939.307041232,0.0,1.0
2013-05-22,18.94,19.3405,18.86,19.27,504200,14.5899975986406,14.8985136513468,14.5283714208217,14.8442055821439,654527.043985927,0.0,1.0
2013-05-23,18.88,18.939,18.71,18.79,149500,14.5437779652764,14.5892272714179,14.4128223374111,14.4744485152301,194073.369845093,0.0,1.0
2013-05-24,18.87,18.88,18.7101,18.84,94700,14.536074693049,14.5437779652764,14.4128993701334,14.5129648763669,122934.77006241,0.0,1.0
2013-05-28,19.01,19.18,18.927,19.1,129200,14.6439205042322,14.7748761320975,14.579983344745,14.7132499542786,167720.932334355,0.0,1.0
2013-05-29,18.97,19.01,18.7906,18.92,320200,14.6131074153227,14.6439205042322,14.4749107115637,14.5745910541859,415667.511868889,0.0,1.0
2013-05-30,19.118,19.17,18.9662,18.99,240500,14.7271158442878,14.7671728598702,14.6101801718763,14.6285139597775,312204.986272541,0.0,1.0
2013-05-31,18.9074,19.16,18.9074,19.06,286700,14.5648849311794,14.7594695876428,14.5648849311794,14.6824368653691,372179.499228014,0.0,1.0
2013-06-03,18.84,19.07,18.624,19.07,347000,14.5129648763669,14.6901401375965,14.3465741962557,14.6901401375965,450457.921981587,0.0,1.0
2013-06-04,18.72,18.98,18.6499,18.98,116900,14.4205256096385,14.6208106875501,14.3665256713246,14.6208106875501,151753.691872183,0.0,1.0
2013-06-05,18.46,18.71,18.45,18.71,103700,14.2202405317268,14.4128223374111,14.2125372594995,14.4128223374111,134618.116742048,0.0,1.0
2013-06-06,18.7,18.7,18.37,18.42,332400,14.4051190651837,14.4051190651837,14.1509110816805,14.1894274428173,431504.937367953,0.0,1.0
2013-06-07,18.95,18.96,18.7199,18.83,201500,14.597700870868,14.6054041430954,14.4204485769162,14.5052616041395,261577.150660777,0.0,1.0
2013-06-10,19.0,19.19,18.8962,19.19,300600,14.6362172320049,14.7825794043249,14.5562572662847,14.7825794043249,390223.779099898,0.0,1.0
2013-06-11,18.75,18.94,18.7328,18.94,199700,14.4436354263206,14.5899975986406,14.4303857980895,14.5899975986406,259240.481324849,0.0,1.0
2013-06-12,18.5799,18.92,18.5501,18.8,101900,14.312602765733,14.5745910541859,14.2896470144954,14.4821517874574,132281.44740612,0.0,1.0
2013-06-13,18.9,18.92,18.5401,18.68,116200,14.5591845097311,14.5745910541859,14.2819437422681,14.389712520729,150844.987130434,0.0,1.0
2013-06-14,18.72,18.98,18.6712,18.98,111400,14.4205256096385,14.6208106875501,14.3829336411689,14.6208106875501,144613.868901293,0.0,1.0
2013-06-17,18.84,18.91,18.781,18.88,211500,14.5129648763669,14.5668877819585,14.4675155702254,14.5437779652764,274558.646971486,0.0,1.0
2013-06-18,18.99,19.02,18.8,18.89,83800,14.6285139597775,14.6516237764596,14.4821517874574,14.5514812375038,108784.939083738,0.0,1.0
2013-06-19,18.73,19.01,18.73,19.01,165400,14.4282288818658,14.6439205042322,14.4282288818658,14.6439205042322,214713.94897912,0.0,1.0
2013-06-20,18.42,18.606,18.38,18.59,184500,14.1894274428173,14.3327083062464,14.1586143539079,14.3203830706826,239508.606932574,0.0,1.0
2013-06-21,18.36,18.48,18.21,18.48,104600,14.18680833026,14.2795325677127,14.0709030334442,14.2795325677127,135369.13696816,0.0566,1.0
2013-06-24,18.11,18.25,17.9632,18.21,228800,13.9936328355669,14.1018111125951,13.8802001850832,14.0709030334442,296103.810117735,0.0,1.0
2013-06-25,18.4,18.43,18.18,18.33,148400,14.2177164094109,14.2408974687741,14.047721974081,14.1636272708969,192053.345373565,0.0,1.0
2013-06-26,18.58,18.62,18.47,18.48,447600,14.3568027655899,14.3877108447408,14.271805547925,14.2795325677127,579266.020142911,0.0,1.0
2013-06-27,18.85,18.87,18.64,18.64,211000,14.5654322998585,14.5808863394339,14.4031648843163,14.4031648843163,273067.76195298,0.0,1.0
2013-06-28,18.79,18.87,18.66,18.78,434700,14.5190701811321,14.5808863394339,14.4186189238917,14.5113431613444,562571.35602351,0.0,1.0
2013-07-01,19.0,19.08,18.9,18.9,1362800,14.6813375966743,14.7431537549761,14.6040673987971,14.6040673987971,1763681.26061385,0.0,1.0
2013-07-02,18.94,19.13,18.87,18.97,415300,14.634975477948,14.7817888539147,14.5808863394339,14.6581565373112,537464.651843945,0.0,1.0
2013-07-03,18.9,18.95,18.81,18.87,195100,14.6040673987971,14.6427024977357,14.5345242207076,14.5808863394339,252490.617805812,0.0,1.0
2013-07-05,19.15,19.15,18.9099,18.96,141600,14.7972428934902,14.7972428934902,14.6117171483869,14.6504295175234,183253.057310625,0.0,1.0
2013-07-08,19.23,19.29,19.2,19.21,198100,14.859059051792,14.9054211705183,14.8358779924288,14.8436050122165,256373.097833579,0.0,1.0
2013-07-09,19.35,19.37,19.22,19.32,322900,14.9517832892446,14.9672373288201,14.8513320320042,14.9286022298815,417884.266988708,0.0,1.0
2013-07-10,19.27,19.3499,19.17,19.33,163200,14.8899671309429,14.9517060190468,14.8126969330656,14.9363292496692,211206.913510551,0.0,1.0
2013-07-11,19.45,19.54,19.3323,19.42,127400,15.0290534871219,15.0985966652114,14.9381064642204,15.0058724277587,164875.985179192,0.0,1.0
2013-07-12,19.59,19.59,19.43,19.45,140000,15.13723176415,15.13723176415,15.0135994475464,15.0290534871219,181182.401295816,0.0,1.0
2013-07-15,19.63,19.6699,19.5677,19.63,989100,15.1681398433009,15.1989706522539,15.1200005100234,15.1681398433009,1280053.66515494,0.0,1.0
2013-07-16,19.5,19.68,19.4499,19.67,205000,15.0676885860605,15.2067749422395,15.028976216924,15.1990479224518,265302.801897445,0.0,1.0
2013-07-17,19.62,19.63,19.46,19.56,252000,15.1604128235132,15.1681398433009,15.0367805069096,15.1140507047868,326128.322332468,0.0,1.0
2013-07-18,19.81,19.82,19.63,19.63,220800,15.3072261994799,15.3149532192676,15.1681398433009,15.1681398433009,285750.530043687,0.0,1.0
2013-07-19,19.81,19.81,19.69,19.78,103400,15.3072261994799,15.3072261994799,15.2145019620272,15.2840451401167,133816.144957053,0.0,1.0
2013-07-22,19.9,19.92,19.79,19.84,778400,15.3767693775694,15.3922234171449,15.2917721599045,15.3304072588431,1007374.15120474,0.0,1.0
2013-07-23,19.89,19.99,19.86,19.98,322300,15.3690423577817,15.4463125556589,15.3458612984185,15.4385855358712,417107.770983154,0.0,1.0
2013-07-24,19.81,19.99,19.762,19.99,140000,15.3072261994799,15.4463125556589,15.2701365044988,15.4463125556589,181182.401295816,0.0,1.0
2013-07-25,19.86,19.86,19.7299,19.8,143600,15.3458612984185,15.3458612984185,15.2453327709802,15.2994991796922,185841.377329137,0.0,1.0
2013-07-26,19.86,19.86,19.741,19.79,191500,15.3458612984185,15.3458612984185,15.2539097629446,15.2917721599045,247831.641772492,0.0,1.0
2013-07-29,19.75,19.86,19.73,19.83,325500,15.2608640807536,15.3458612984185,15.2454100411781,15.3226802390554,421249.083012772,0.0,1.0
2013-07-30,19.81,19.88,19.761,19.82,230900,15.3072261994799,15.361315337994,15.2693638025201,15.3149532192676,298821.546137171,0.0,1.0
2013-07-31,19.82,19.95,19.79,19.79,259600,15.3149532192676,15.415404476508,15.2917721599045,15.2917721599045,335963.938402814,0.0,1.0
2013-08-01,20.16,20.209,19.92,19.92,1666300,15.5776718920502,15.6155342890101,15.3922234171449,15.3922234171449,2156458.82342299,0.0,1.0
2013-08-02,20.19,20.19,20.09,20.13,300200,15.6008529514134,15.6008529514134,15.5235827535362,15.5544908326871,388506.8347786,0.0,1.0
2013-08-05,20.13,20.18,20.0826,20.15,157700,15.5544908326871,15.5931259316257,15.5178647588932,15.5699448722625,204089.033459644,0.0,1.0
2013-08-06,19.97,20.11,19.94,20.11,144700,15.4308585160835,15.5390367931116,15.4076774567203,15.5390367931116,187264.953339318,0.0,1.0
2013-08-07,19.84,19.93,19.7693,19.93,237000,15.3304072588431,15.3999504369326,15.2757772289439,15.3999504369326,306715.922193631,0.0,1.0
2013-08-08,19.92,19.991,19.83,19.92,662500,15.3922234171449,15.4470852576377,15.3226802390554,15.3922234171449,857381.006131985,0.0,1.0
2013-08-09,19.91,19.98,19.8471,19.87,128500,15.3844963973571,15.4385855358712,15.3358934428924,15.3535883182063,166299.561189375,0.0,1.0
2013-08-12,19.86,19.93,19.82,19.86,147200,15.3458612984185,15.3999504369326,15.3149532192676,15.3458612984185,190500.353362458,0.0,1.0
2013-08-13,19.89,19.96,19.776,19.96,165300,15.3690423577817,15.4231314962958,15.2809543322017,15.4231314962958,213924.649529989,0.0,1.0
2013-08-14,19.855,19.94,19.8401,19.89,131100,15.3419977885247,15.4076774567203,15.330484529041,15.3690423577817,169664.377213439,0.0,1.0
2013-08-15,19.55,19.75,19.53,19.75,319700,15.1063236849991,15.2608640807536,15.0908696454237,15.2608640807536,413742.954959089,0.0,1.0
2013-08-16,19.57,19.69,19.52,19.59,299800,15.1217777245746,15.2145019620272,15.0831426256359,15.13723176415,387989.170774897,0.0,1.0
2013-08-19,19.35,19.56,19.35,19.56,132900,14.9517832892446,15.1140507047868,14.9517832892446,15.1140507047868,171993.8652301,0.0,1.0
2013-08-20,19.56,19.6,19.3445,19.36,167800,15.1140507047868,15.1449587839377,14.9475334283614,14.9595103090324,217160.049553129,0.0,1.0
2013-08-21,19.41,19.61,19.37,19.51,172900,14.998145407971,15.1526858037254,14.9672373288201,15.0754156058482,223760.265600333,0.0,1.0
2013-08-22,19.67,19.6835,19.46,19.46,171600,15.1990479224518,15.2094793991652,15.0367805069096,15.0367805069096,222077.8575883,0.0,1.0
2013-08-23,19.68,19.7,19.607,19.69,144200,15.2067749422395,15.222228981815,15.1503676977891,15.2145019620272,186617.873334691,0.0,1.0
2013-08-26,19.61,19.75,19.5998,19.71,903400,15.1526858037254,15.2608640807536,15.144804243542,15.2299560016027,1169144.15236172,0.0,1.0
2013-08-27,19.18,19.4464,19.1601,19.43,193300,14.8204239528533,15.0262717599983,14.8050471834758,15.0135994475464,250161.129789153,0.0,1.0
2013-08-28,19.18,19.27,19.09,19.16,290200,14.8204239528533,14.8899671309429,14.7508807747638,14.8049699132779,375565.234686043,0.0,1.0
2013-08-29,19.26,19.35,19.1263,19.14,124100,14.8822401111551,14.9517832892446,14.7789298565933,14.7895158737024,160605.257148649,0.0,1.0
2013-08-30,19.09,19.3,19.05,19.26,317800,14.7508807747638,14.913148190306,14.7199726956129,14.8822401111551,411284.050941503,0.0,1.0
2013-09-03,19.17,19.41,19.05,19.31,624100,14.8126969330656,14.998145407971,14.7199726956129,14.9208752100937,807685.261776564,0.0,1.0
2013-09-04,19.29,19.4,19.19,19.19,296400,14.9054211705183,14.9904183881833,14.8281509726411,14.8281509726411,383589.026743428,0.0,1.0
2013-09-05,19.33,19.3899,19.3001,19.33,115300,14.9363292496692,14.9826140981977,14.9132254605039,14.9363292496692,149216.649067197,0.0,1.0
2013-09-06,19.3296,19.43,19.13,19.4,204600,14.9360201688777,15.0135994475464,14.7817888539147,14.9904183881833,264785.137893742,0.0,1.0
2013-09-09,19.52,19.52,19.37,19.39,164900,15.0831426256359,15.0831426256359,14.9672373288201,14.9826913683955,213406.985526287,0.0,1.0
2013-09-10,19.71,19.71,19.6,19.61,214100,15.2299560016027,15.2299560016027,15.1449587839377,15.1526858037254,277079.657981673,0.0,1.0
2013-09-11,19.74,19.76,19.6611,19.71,194500,15.2531370609658,15.2685911005413,15.1921708748407,15.2299560016027,251714.12180026,0.0,1.0
2013-09-12,19.65,19.78,19.6413,19.75,158200,15.1835938828763,15.2840451401167,15.176871375661,15.2608640807536,204736.113464273,0.0,1.0
2013-09-13,19.7,19.75,19.6402,19.7,263500,15.222228981815,15.2608640807536,15.1760214034844,15.222228981815,341011.16243891,0.0,1.0
2013-09-16,19.85,19.91,19.82,19.87,684600,15.3381342786308,15.3844963973571,15.3149532192676,15.3535883182063,885981.942336541,0.0,1.0
2013-09-17,19.99,19.99,19.87,19.92,191400,15.4463125556589,15.4463125556589,15.3535883182063,15.3922234171449,247702.225771566,0.0,1.0
2013-09-18,20.12,20.17,19.93,19.98,154700,15.5467638128993,15.585398911838,15.3999504369326,15.4385855358712,200206.553431877,0.0,1.0
2013-09-19,19.99,20.17,19.95,20.16,173700,15.4463125556589,15.585398911838,15.415404476508,15.5776718920502,224795.593607738,0.0,1.0
2013-09-20,19.87,19.972,19.834,19.93,146600,15.3979414117878,15.4769846943244,15.3700437826572,15.4444374603387,189177.366123111,0.0574,1.0
2013-09-23,19.71,19.84,19.66,19.84,1521500,15.2739519489853,15.3746933875123,15.2352052418595,15.3746933875123,1963392.65045234,0.0,1.0
2013-09-24,19.75,19.87,19.6538,19.75,196300,15.3049493146859,15.3979414117878,15.2304006501759,15.3049493146859,253311.848362666,0.0,1.0
2013-09-25,19.85,19.91,19.7,19.78,158300,15.3824427289375,15.4289387774884,15.2662026075601,15.3281973389614,204275.42331029,0.0,1.0
2013-09-26,19.85,19.94,19.79,19.88,134200,15.3824427289375,15.4521868017639,15.3359466803865,15.4056907532129,173176.006369178,0.0,1.0
2013-09-27,19.8165,19.84,19.7595,19.79,126700,15.3564824351632,15.3746933875123,15.3123111890398,15.3359466803865,163497.764582525,0.0,1.0
2013-09-30,19.76,19.81,19.541,19.69,217900,15.3126986561111,15.3514453632368,15.1429880789001,15.2584532661349,281185.184708226,0.0,1.0
2013-10-01,19.93,19.97,19.79,19.8,453700,15.4444374603387,15.4754348260394,15.3359466803865,15.3436960218117,585469.1064806,0.0,1.0
2013-10-02,19.87,19.9,19.77,19.86,149800,15.3979414117878,15.4211894360633,15.3204479975362,15.3901920703626,193306.749285417,0.0,1.0
2013-10-03,19.74,19.86,19.641,19.86,131700,15.2971999732607,15.3901920703626,15.2204814931517,15.3901920703626,169949.925773628,0.0,1.0
2013-10-04,19.92,19.93,19.731,19.79,121200,15.4366881189136,15.4444374603387,15.2902255659781,15.3359466803865,156400.387272313,0.0,1.0
2013-10-07,19.695,19.8,19.695,19.77,197200,15.2623279368475,15.3436960218117,15.2623279368475,15.3204479975362,254473.237377065,0.0,1.0
2013-10-08,19.455,19.72,19.455,19.72,190000,15.0763437426437,15.2817012904104,15.0763437426437,15.2817012904104,245182.125261878,0.0,1.0
2013-10-09,19.45,19.51,19.35,19.5,129700,15.0724690719312,15.1189651204821,14.9949756576796,15.111215779057,167369.061297186,0.0,1.0
2013-10-10,19.91,19.91,19.64,19.64,374800,15.4289387774884,15.4289387774884,15.2197065590092,15.2197065590092,483654.002885009,0.0,1.0
2013-10-11,20.06,20.07,19.85,19.91,202700,15.5451788988658,15.5529282402909,15.3824427289375,15.4289387774884,261570.614687276,0.0,1.0
2013-10-14,20.16,20.18,19.96,19.96,901200,15.6226723131173,15.6381709959677,15.4676854846142,15.4676854846142,1162937.53308423,0.0,1.0
2013-10-15,20.005,20.19,19.99,20.08,758000,15.5025575210274,15.6459203373928,15.4909335088897,15.5606775817161,978147.636571069,0.0,1.0
2013-10-16,20.34,20.34,20.12,20.12,226800,15.7621604587702,15.7621604587702,15.5916749474167,15.5916749474167,292670.031628388,0.0,1.0
2013-10-17,20.545,20.555,20.26,20.26,309200,15.9210219579859,15.9287712994111,15.7001657273689,15.7001657273689,399001.64805775,0.0,1.0
2013-10-18,20.65,20.65,20.48,20.63,377700,16.0023900429501,16.0023900429501,15.8706512387224,15.9868913600997,487396.256375846,0.0,1.0
2013-10-21,20.645,20.67,20.6,20.67,426000,15.9985153722375,16.0178887258004,15.9636433358243,16.0178887258004,549724.133481893,0.0,1.0
2013-10-22,20.71,20.79,20.6874,20.72,257500,16.048886091501,16.1108808229023,16.0313725798801,16.0566354329262,332286.301341755,0.0,1.0
2013-10-23,20.61,20.7,20.5201,20.7,197900,15.9713926772494,16.0411367500758,15.9017260978373,16.0411367500758,255376.539943819,0.0,1.0
2013-10-24,20.71,20.71,20.609,20.68,163900,16.048886091501,16.048886091501,15.9706177431069,16.0256380672255,211501.843844325,0.0,1.0
2013-10-25,20.75,20.76,20.699,20.71,237400,16.0798834572016,16.0876327986268,16.0403618159333,16.048886091501,306348.613353525,0.0,1.0
2013-10-28,20.75,20.8099,20.7,20.73,649300,16.0798834572016,16.1263020123383,16.0411367500758,16.0643847743513,837877.652276512,0.0,1.0
2013-10-29,20.85,20.88,20.77,20.8,126100,16.1573768714532,16.1806248957287,16.0953821400519,16.1186301643274,162723.505239593,0.0,1.0
2013-10-30,20.76,20.92,20.7,20.92,128000,16.0876327986268,16.2116222614293,16.0411367500758,16.2116222614293,165175.326492212,0.0,1.0
2013-10-31,20.65,20.77,20.64,20.75,143800,16.0023900429501,16.0953821400519,15.9946407015249,16.0798834572016,185564.155856094,0.0,1.0
2013-11-01,20.63,20.71,20.5301,20.71,172300,15.9868913600997,16.048886091501,15.9094754392624,16.048886091501,222341.474645377,0.0,1.0
2013-11-04,20.6955,20.71,20.601,20.71,181600,16.0376495464345,16.048886091501,15.9644182699668,16.048886091501,234342.494460826,0.0,1.0
2013-11-05,20.6299,20.69,20.58,20.63,152400,15.9868138666855,16.0333874086507,15.948144652974,15.9868913600997,196661.87310479,0.0,1.0
2013-11-06,20.73,20.7599,20.63,20.69,196100,16.0643847743513,16.0875553052125,15.9868913600997,16.0333874086507,253053.761915022,0.0,1.0
2013-11-07,20.49,20.8,20.47,20.76,171900,15.8784005801475,16.1186301643274,15.8629018972972,16.0876327986268,221825.301750088,0.0,1.0
2013-11-08,20.86,20.86,20.43,20.45,150400,16.1651262128784,16.1651262128784,15.8319045315966,15.8474032144469,194081.008628349,0.0,1.0
2013-11-11,20.86,20.89,20.81,20.82,230100,16.1651262128784,16.1883742371538,16.1263795057526,16.1341288471777,296928.458014515,0.0,1.0
2013-11-12,20.76,20.85,20.69,20.83,119700,16.0876327986268,16.1573768714532,16.0333874086507,16.1418781886029,154464.738914983,0.0,1.0
2013-11-13,20.97,20.97,20.651,20.7,166700,16.2503689685551,16.2503689685551,16.0031649770926,16.0411367500758,215115.054111342,0.0,1.0
2013-11-14,21.13,21.149,20.97,20.97,143800,16.3743584313576,16.3890821800654,16.2503689685551,16.2503689685551,185564.155856095,0.0,1.0
2013-11-15,21.16,21.18,21.084,21.18,188600,16.3976064556331,16.4131051384834,16.3387114608019,16.4131051384834,243375.520128369,0.0,1.0
2013-11-18,21.09,21.2428,21.05,21.21,478300,16.343361065657,16.4617710026334,16.3123636999564,16.4363531627589,617213.73954082,0.0,1.0
2013-11-19,21.04,21.1498,21.02,21.13,228600,16.3046143585312,16.3897021273794,16.2891156756809,16.3743584313576,294992.809657185,0.0,1.0
2013-11-20,21.02,21.14,20.96,21.08,205100,16.2891156756809,16.3821077727828,16.2426196271299,16.3356117242318,264667.652059005,0.0,1.0
2013-11-21,21.2574,21.3,21.075,21.08,432200,16.4730850411141,16.5060972355853,16.3317370535192,16.3356117242318,557724.813358861,0.0,1.0
2013-11-22,21.38,21.38,21.21,21.28,352600,16.5680919669866,16.5680919669866,16.4363531627589,16.490598552735,455006.407196514,0.0,1.0
2013-11-25,21.39,21.4649,21.36,21.44,192100,16.5758413084117,16.6338838756861,16.5525932841362,16.6145880155375,247892.03296214,0.0,1.0
2013-11-26,21.38,21.44,21.36,21.4,284800,16.5680919669866,16.6145880155375,16.5525932841362,16.5835906498369,367515.101445171,0.0,1.0
2013-11-27,21.44,21.45,21.37,21.41,164700,16.6145880155375,16.6223373569627,16.5603426255614,16.591339991262,212534.189634901,0.0,1.0
2013-11-29,21.42,21.53,21.41,21.53,180600,16.5990893326872,16.6843320883639,16.591339991262,16.6843320883639,233052.062222605,0.0,1.0
2013-12-02,21.36,21.54,21.33,21.4,429900,16.5525932841362,16.6920814297891,16.5293452598608,16.5835906498369,554756.819210954,0.0,1.0
2013-12-03,21.18,21.35,21.11,21.35,279200,16.4131051384834,16.5448439427111,16.3588597485073,16.5448439427111,360288.680911138,0.0,1.0
2013-12-04,21.19,21.2816,21.0299,21.17,164100,16.4208544799086,16.491838447363,16.2967875236918,16.4053557970582,211759.930291968,0.0,1.0
2013-12-05,21.09,21.19,21.05,21.17,135200,16.343361065657,16.4208544799086,16.3123636999564,16.4053557970582,174466.438607399,0.0,1.0
2013-12-06,21.36,21.38,21.2,21.34,245800,16.5525932841362,16.5680919669866,16.4286038213337,16.5370946012859,317188.244154577,0.0,1.0
2013-12-09,21.41,21.47,21.35,21.42,234200,16.591339991262,16.637836039813,16.5448439427111,16.5990893326872,302219.23019122,0.0,1.0
2013-12-10,21.336,21.44,21.33,21.39,147300,16.5339948647159,16.6145880155375,16.5293452598608,16.5758413084117,190080.668689865,0.0,1.0
2013-12-11,21.04,21.349,21.01,21.34,281100,16.3046143585312,16.5440690085686,16.2813663342557,16.5370946012859,362740.502163756,0.0,1.0
2013-12-12,21.05,21.13,21.0,21.07,158900,16.3123636999564,16.3743584313576,16.2736169928306,16.3278623828067,205049.682653222,0.0,1.0
2013-12-13,21.03,21.16,20.98,21.12,332600,16.296865017106,16.3976064556331,16.2581183099803,16.3666090899325,429197.762432108,0.0,1.0
2013-12-16,21.17,21.21,21.12,21.15,138200,16.4053557970582,16.4363531627589,16.3666090899325,16.3898571142079,178337.735322061,0.0,1.0
2013-12-17,21.105,21.56,21.03,21.23,225700,16.3549850777947,16.7075801126394,16.296865017106,16.4518518456092,291250.556166346,0.0,1.0
2013-12-18,21.34,21.35,20.88,21.16,207700,16.6111008118962,16.6188848328952,16.2530358459415,16.4709884339139,266828.673800219,0.0955,1.0
2013-12-19,21.232,21.31,21.23,21.31,243800,16.5270333851068,16.5877487488991,16.525476580907,16.5877487488991,313205.732655241,0.0,1.0
2013-12-20,21.45,21.46,21.27,21.27,236900,16.6967250428853,16.7045090638843,16.5566126649031,16.5566126649031,304341.419466885,0.0,1.0
2013-12-23,21.58,21.58,21.46,21.51,191600,16.7979173158725,16.7979173158725,16.7045090638843,16.7434291688794,246145.276360722,0.0,1.0
2013-12-24,21.63,21.63,21.58,21.6,121900,16.8368374208676,16.8368374208676,16.7979173158725,16.8134853578705,156602.86632762,0.0,1.0
2013-12-26,21.65,21.69,21.6358,21.66,140700,16.8524054628656,16.8835415468617,16.841352153047,16.8601894838646,180754.908058213,0.0,1.0
2013-12-27,21.63,21.77,21.5901,21.77,118300,16.8368374208676,16.9458137148538,16.8057791770815,16.9458137148538,151978.007272826,0.0,1.0
2013-12-30,21.65,21.68,21.6201,21.68,168900,16.8524054628656,16.8757575258627,16.8291312400786,16.8757575258627,216982.970654102,0.0,1.0
2013-12-31,21.74,21.78,21.7,21.7,267400,16.9224616518567,16.9535977358528,16.8913255678607,16.8913255678607,343524.25312556,0.0,1.0
2014-01-02,21.52,21.77,21.44,21.77,414400,16.7512131898784,16.9458137148538,16.6889410218863,16.9458137148538,532372.664529663,0.0,1.0
2014-01-03,21.56,21.61,21.5,21.59,312700,16.7823492738745,16.8212693788696,16.7356451478804,16.8057013368715,401720.396231721,0.0,1.0
2014-01-06,21.51,21.67,21.505,21.67,519800,16.7434291688794,16.8679735048636,16.7395371583799,16.8679735048636,667778.260189475,0.0,1.0
2014-01-07,21.58,21.66,21.509,21.55,341600,16.7979173158725,16.8601894838646,16.7426507667795,16.7745652528755,438847.736977154,0.0,1.0
2014-01-08,21.6,21.6146,21.5002,21.59,294900,16.8134853578705,16.8248500285291,16.7358008283004,16.8057013368715,378853.037571906,0.0,1.0
2014-01-09,21.65,21.7,21.564,21.65,215600,16.8524054628656,16.8913255678607,16.7854628822741,16.8524054628656,276977.670059351,0.0,1.0
2014-01-10,21.69,21.7,21.6,21.67,249800,16.8835415468617,16.8913255678607,16.8134853578705,16.8679735048636,320913.831079897,0.0,1.0
2014-01-13,21.42,21.69,21.38,21.69,273800,16.6733729798883,16.8835415468617,16.6422368958922,16.8835415468617,351746.224778527,0.0,1.0
2014-01-14,21.59,21.603,21.44,21.5,500100,16.8057013368715,16.8158205641702,16.6889410218863,16.7356451478804,642470.003695184,0.0,1.0
2014-01-15,21.69,21.71,21.6303,21.64,353500,16.8835415468617,16.8991095888597,16.8370709414976,16.8446214418666,454135.46551939,0.0,1.0
2014-01-16,21.62,21.69,21.57,21.69,280600,16.8290533998686,16.8835415468617,16.7901332948735,16.8835415468617,360482.069659804,0.0,1.0
2014-01-17,21.55,21.67,21.5207,21.67,335100,16.7745652528755,16.8679735048636,16.7517580713484,16.8679735048636,430497.297017108,0.0,1.0
2014-01-21,21.615,21.7,21.52,21.64,207400,16.8251613893691,16.8913255678607,16.7512131898784,16.8446214418666,266443.268878986,0.0,1.0
2014-01-22,21.73,21.75,21.65,21.65,250200,16.9146776308577,16.9302456728558,16.8524054628656,16.8524054628656,321427.704308209,0.0,1.0
2014-01-23,21.45,21.72,21.38,21.72,453500,16.6967250428853,16.9068936098587,16.6422368958922,16.9068936098587,582603.772597013,0.0,1.0
2014-01-24,20.94,21.37,20.94,21.37,465800,16.2997399719356,16.6344528748932,16.2997399719356,16.6344528748932,598405.37436756,0.0,1.0
2014-01-27,20.75,21.0001,20.6501,21.0,491800,16.1518435729543,16.3465219381397,16.0740812031742,16.3464440979297,631807.134207743,0.0,1.0
2014-01-28,20.97,20.99,20.84,20.84,220100,16.3230920349327,16.3386600769307,16.2218997619455,16.2218997619455,282758.743877843,0.0,1.0
2014-01-29,20.77,20.96,20.74,20.82,385400,16.1674116149524,16.3153080139336,16.1440595519553,16.2063317199474,495116.855477151,0.0,1.0
2014-01-30,21.02,21.05,20.8401,21.0,370300,16.3620121399277,16.3853642029248,16.2219776021555,16.3464440979297,475718.141108432,0.0,1.0
2014-01-31,20.78,20.94,20.733,20.82,193000,16.1751956359514,16.2997399719356,16.138610737256,16.2063317199474,247943.832659809,0.0,1.0
2014-02-03,20.21,20.77,20.2,20.77,4233200,15.7315064390076,16.1674116149524,15.7237224180086,16.1674116149524,5438320.37520985,0.0,1.0
2014-02-04,20.42,20.4999,20.2101,20.29,585500,15.8949708799869,15.957165207769,15.7315842792176,15.7937786069997,752181.937939471,0.0,1.0
2014-02-05,20.41,20.45,20.26,20.45,894500,15.8871868589879,15.9183229429839,15.7704265440026,15.9183229429839,1149149.00680932,0.0,1.0
2014-02-06,20.61,20.61,20.45,20.45,230800,16.0428672789681,16.0428672789681,15.9183229429839,15.9183229429839,296504.85273515,0.0,1.0
2014-02-07,20.82,20.83,20.6499,20.74,585300,16.2063317199474,16.2141157409465,16.0739255227542,16.1440595519553,751925.001325318,0.0,1.0
2014-02-10,20.91,20.91,20.7425,20.87,7118600,16.2763879089386,16.2763879089386,16.1460055572051,16.2452518249425,9145144.90762752,0.0,1.0
2014-02-11,21.04,21.1,20.868,20.93,721400,16.3775801819258,16.4242843079198,16.2436950207427,16.2919559509366,926770.367257956,0.0,1.0
2014-02-12,21.06,21.16,21.02,21.1,315600,16.3931482239238,16.4709884339139,16.3620121399277,16.4242843079198,405445.977136972,0.0,1.0
2014-02-13,21.17,21.19,20.9401,20.99,358300,16.4787724549129,16.494340496911,16.2998178121456,16.3386600769307,460301.944259118,0.0,1.0
2014-02-14,21.24,21.27,21.15,21.18,265300,16.533260601906,16.5566126649031,16.4632044129149,16.486556475912,340826.41867693,0.0,1.0
2014-02-18,21.36,21.39,21.25,21.28,532300,16.6266688538942,16.6500209168912,16.541044622905,16.5643966859021,683836.798574178,0.0,1.0
2014-02-19,21.1,21.44,21.08,21.37,584100,16.4242843079198,16.6889410218863,16.4087162659218,16.6344528748932,750383.381640387,0.0,1.0
2014-02-20,21.19,21.22,21.0,21.15,358500,16.494340496911,16.517692559908,16.3464440979297,16.4632044129149,460558.880873271,0.0,1.0
2014-02-21,21.2,21.31,21.16,21.27,291000,16.50212451791,16.5877487488991,16.4709884339139,16.5566126649031,373842.773595877,0.0,1.0
2014-02-24,21.34,21.4337,21.21,21.21,4301200,16.6111008118962,16.6840370886569,16.509908538909,16.509908538909,5525678.82402263,0.0,1.0
2014-02-25,21.27,21.38,21.2301,21.32,286400,16.5566126649031,16.6422368958922,16.525554421117,16.5955327698981,367933.231470306,0.0,1.0
2014-02-26,21.3,21.3699,21.24,21.32,480100,16.5799647279001,16.6343750346832,16.533260601906,16.5955327698981,616776.34227966,0.0,1.0
2014-02-27,21.4498,21.45,21.2501,21.31,255100,16.6965693624654,16.6967250428853,16.541122463115,16.5877487488991,327722.651355011,0.0,1.0
2014-02-28,21.54,21.65,21.44,21.47,230100,16.7667812318765,16.8524054628656,16.6889410218863,16.7122930848834,295605.574585606,0.0,1.0
2014-03-03,21.39,21.4599,21.27,21.42,372800,16.6500209168912,16.7044312236744,16.5566126649031,16.6733729798883,478929.848785373,0.0,1.0
2014-03-04,21.77,21.8,21.58,21.58,300800,16.9458137148538,16.9691657778508,16.7979173158725,16.7979173158725,386432.667689484,0.0,1.0
2014-03-05,21.82,21.82,21.739,21.8,140400,16.9847338198489,16.9847338198489,16.9216832497568,16.9691657778508,180369.50313698,0.0,1.0
2014-03-06,21.91,21.96,21.851,21.87,361300,17.05479000884,17.0937101138351,17.0088642849458,17.0236539248439,464155.993471445,0.0,1.0
2014-03-07,21.92,22.0499,21.8621,22.02,468300,17.062574029839,17.1636884626162,17.0175045482547,17.1404142398291,601617.0820445,0.0,1.0
2014-03-10,21.93,22.01,21.81,21.94,243500,17.070358050838,17.1326302188301,16.9769497988498,17.078142071837,312820.327734008,0.0,1.0
2014-03-11,21.81,21.96,21.78,21.95,199800,16.9769497988498,17.0937101138351,16.9535977358528,17.085926092836,256679.677541088,0.0,1.0
2014-03-12,21.83,21.83,21.63,21.74,225700,16.9925178408479,16.9925178408479,16.8368374208676,16.9224616518567,289952.96907419,0.0,1.0
2014-03-13,21.61,21.92,21.57,21.92,277200,16.8212693788696,17.062574029839,16.7901332948735,17.062574029839,356114.147219165,0.0,1.0
2014-03-14,21.59,21.6998,21.5301,21.59,209800,16.8057013368715,16.8911698874407,16.7590750510874,16.8057013368715,269526.50824885,0.0,1.0
2014-03-17,21.72,21.805,21.67,21.67,148200,16.9068936098587,16.9730577883503,16.8679735048636,16.8679735048636,190390.031089035,0.0,1.0
2014-03-18,21.86,21.89,21.7401,21.82,179200,17.0158699038449,17.039221966842,16.9225394920667,16.9847338198489,230215.206283097,0.0,1.0
2014-03-19,21.77,21.93,21.68,21.93,268100,16.9458137148538,17.070358050838,16.8757575258627,17.070358050838,344423.531275102,0.0,1.0
2014-03-20,21.98,21.9932,21.7399,21.76,327900,17.1092781558331,17.1195530635518,16.9223838116467,16.9380296938548,421247.578907519,0.0,1.0
2014-03-21,21.955,22.25,21.925,22.08,325500,17.0898181033355,17.3194467228065,17.0664660403385,17.1871183658232,418164.339537658,0.0,1.0
2014-03-24,21.87,22.06,21.8099,22.04,280900,17.0236539248439,17.1715503238252,16.9768719586398,17.1559822818272,360867.474581038,0.0,1.0
2014-03-25,21.78,21.93,21.71,21.89,288300,17.0034154702465,17.120518882576,16.9487672111594,17.0892913059548,369288.982615736,0.064,1.0
2014-03-26,21.58,21.9,21.58,21.89,357500,16.8472775871405,17.0970982001101,16.8472775871405,17.0892913059548,457928.585796481,0.0,1.0
2014-03-27,21.44,21.625,21.3788,21.62,299200,16.7379810689662,16.8824086108393,16.6902028767358,16.8785051637617,383251.001035826,0.0,1.0
2014-03-28,21.525,21.65,21.47,21.53,264500,16.8043396692863,16.9019258462276,16.7614017514321,16.808243116364,338803.107533341,0.0,1.0
2014-03-31,21.83,21.85,21.61,21.72,450400,17.042449941023,17.0580637293336,16.8706982696064,16.9565741053147,576925.972147512,0.0,1.0
2014-04-01,21.94,21.95,21.78,21.93,517400,17.1283257767313,17.1361326708866,17.0034154702465,17.120518882576,662747.553261818,0.0,1.0
2014-04-02,21.97,22.01,21.92,22.0,342700,17.1517464591972,17.1829740358184,17.1127119884207,17.1751671416631,438970.982804069,0.0,1.0
2014-04-03,21.96,22.04,21.86,22.04,192500,17.1439395650419,17.2063947182843,17.0658706234889,17.2063947182843,246576.930813491,0.0,1.0
2014-04-04,21.69,22.07,21.68,22.04,256600,16.9331534228488,17.2298154007502,16.9253465286935,17.2063947182843,328683.846476579,0.0,1.0
2014-04-07,21.4,21.6999,21.34,21.65,281000,16.706753492345,16.9408822480625,16.6599121274132,16.9019258462276,359938.273031641,0.0,1.0
2014-04-08,21.438,21.47,21.284,21.4,198100,16.7364196901352,16.7614017514321,16.6161935201435,16.706753492345,253750.077891701,0.0,1.0
2014-04-09,21.59,21.61,21.4,21.54,325400,16.8550844812958,16.8706982696064,16.706753492345,16.8160500105193,416811.082008881,0.0,1.0
2014-04-10,21.15,21.64,21.15,21.64,360500,16.5115811384625,16.8941189520723,16.5115811384625,16.8941189520723,461771.343159809,0.0,1.0
2014-04-11,21.01,21.2099,20.954,21.02,421200,16.4022846202883,16.5583444344528,16.3585660130186,16.4100915144436,539523.133811127,0.0,1.0
2014-04-14,21.1,21.21,20.94,21.2,242700,16.472546667686,16.5584225033943,16.3476363612012,16.550615609239,310879.070693164,0.0,1.0
2014-04-15,21.19,21.26,20.95,21.18,298800,16.5428087150837,16.5974569741708,16.3554432553565,16.5350018209284,382738.633387382,0.0,1.0
2014-04-16,21.4,21.4,21.26,21.33,649700,16.706753492345,16.706753492345,16.5974569741708,16.6521052332579,832213.152984545,0.0,1.0
2014-04-17,21.43,21.47,21.35,21.45,264000,16.7301741748109,16.7614017514321,16.6677190215685,16.7457879631215,338162.647972787,0.0,1.0
2014-04-21,21.41,21.45,21.369,21.45,147600,16.7145603865003,16.7457879631215,16.6825521204636,16.7457879631215,189063.662275695,0.0,1.0
2014-04-22,21.57,21.62,21.3919,21.43,231000,16.8394706929852,16.8785051637617,16.7004299080792,16.7301741748109,295892.316976188,0.0,1.0
2014-04-23,21.63,21.65,21.5501,21.62,261400,16.886312057917,16.9019258462276,16.8239349736161,16.8785051637617,334832.258257903,0.0,1.0
2014-04-24,21.59,21.83,21.5282,21.83,245100,16.8550844812958,17.042449941023,16.806837875416,17.042449941023,313953.276583825,0.0,1.0
2014-04-25,21.39,21.59,21.37,21.59,301400,16.6989465981897,16.8550844812958,16.6833328098791,16.8550844812958,386069.023102266,0.0,1.0
2014-04-28,21.2801,21.49,21.1638,21.49,429900,16.613148831423,16.7770155397427,16.5223546523968,16.7770155397427,550667.130164776,0.0,1.0
2014-04-29,21.41,21.45,21.33,21.39,515600,16.7145603865003,16.7457879631215,16.6521052332579,16.6989465981897,660441.898843823,0.0,1.0
2014-04-30,21.53,21.54,21.34,21.4,185700,16.808243116364,16.8160500105193,16.6599121274132,16.706753492345,237866.680789948,0.0,1.0
2014-05-01,21.61,21.65,21.47,21.48,326400,16.8706982696064,16.9019258462276,16.7614017514321,16.7692086455874,418092.00112999,0.0,1.0
2014-05-02,21.64,21.81,21.55,21.69,194700,16.8941189520723,17.0268361527124,16.8238569046746,16.9331534228488,249394.95287993,0.0,1.0
2014-05-05,21.59,21.61,21.41,21.53,132400,16.8550844812958,16.8706982696064,16.7145603865003,16.808243116364,169593.691634837,0.0,1.0
2014-05-06,21.36,21.56,21.36,21.56,229000,16.6755259157238,16.8316637988299,16.6755259157238,16.8316637988299,293330.478733971,0.0,1.0
2014-05-07,21.57,21.57,21.3801,21.41,285700,16.8394706929852,16.8394706929852,16.691217772976,16.7145603865003,365958.592900852,0.0,1.0
2014-05-08,21.5699,21.73,21.51,21.57,302800,16.8393926240436,16.96438099947,16.7926293280534,16.8394706929852,387862.309871818,0.0,1.0
2014-05-09,21.55,21.6,21.44,21.6,160200,16.8238569046746,16.8628913754511,16.7379810689662,16.8628913754511,205203.243201668,0.0,1.0
2014-05-12,21.78,21.78,21.64,21.67,135200,17.0034154702465,17.0034154702465,16.8941189520723,16.9175396345382,173180.265173942,0.0,1.0
2014-05-13,21.7,21.809,21.6803,21.8,800700,16.9409603170041,17.0260554632969,16.9255807355181,17.0190292585571,1025631.94027201,0.0,1.0
2014-05-14,21.52,21.72,21.48,21.72,226400,16.8004362222087,16.9565741053147,16.7692086455874,16.9565741053147,290000.089019086,0.0,1.0
2014-05-15,21.28,21.47,21.128,21.47,425100,16.6130707624814,16.7614017514321,16.4944059713208,16.7614017514321,544518.718383454,0.0,1.0
2014-05-16,21.3,21.3,21.17,21.29,392200,16.628684550792,16.628684550792,16.5271949267731,16.6208776566367,502376.479298966,0.0,1.0
2014-05-19,21.44,21.46,21.28,21.32,186400,16.7379810689662,16.7535948572768,16.6130707624814,16.6442983391026,238763.324174726,0.0,1.0
2014-05-20,21.32,21.45,21.2496,21.45,132600,16.6442983391026,16.7457879631215,16.5893378042493,16.7457879631215,169849.875459059,0.0,1.0
2014-05-21,21.44,21.49,21.3726,21.39,168000,16.7379810689662,16.7770155397427,16.6853626023595,16.6989465981897,215194.412346319,0.0,1.0
2014-05-22,21.53,21.5699,21.42,21.45,155400,16.808243116364,16.8393926240436,16.7223672806556,16.7457879631215,199054.831420344,0.0,1.0
2014-05-23,21.6,21.62,21.5302,21.55,284600,16.8628913754511,16.8785051637617,16.8083992542471,16.8238569046746,364549.581867632,0.0,1.0
2014-05-27,21.75,21.8,21.66,21.66,341100,16.9799947877806,17.0190292585571,16.9097327403829,16.9097327403829,436921.512210293,0.0,1.0
2014-05-28,21.69,21.76,21.66,21.76,240700,16.9331534228488,16.9878016819359,16.9097327403829,16.9878016819359,308317.232450946,0.0,1.0
2014-05-29,21.74,21.75,21.65,21.74,197200,16.9721878936253,16.9799947877806,16.9019258462276,16.9721878936253,252597.250682703,0.0,1.0
2014-05-30,21.75,21.7699,21.7,21.72,160100,16.9799947877806,16.9955305071496,16.9409603170041,16.9565741053147,205075.151289557,0.0,1.0
2014-06-02,21.8269,21.84,21.6901,21.76,204600,17.0400298038349,17.0502568351783,16.9332314917903,16.9878016819359,262076.052178909,0.0,1.0
2014-06-03,21.84,21.85,21.74,21.77,149200,17.0502568351783,17.0580637293336,16.9721878936253,16.9956085760912,191113.132869469,0.0,1.0
2014-06-04,22.02,22.02,21.82,21.82,205900,17.1907809299737,17.1907809299737,17.0346430468677,17.0346430468677,263741.247036352,0.0,1.0
2014-06-05,22.17,22.17,21.954,22.06,214900,17.3078843423032,17.3078843423032,17.1392554285487,17.2220085065949,275269.519126334,0.0,1.0
2014-06-06,22.31,22.33,22.2,22.22,209100,17.4171808604775,17.4327946487881,17.3313050247691,17.3469188130797,267840.1882239,0.0,1.0
2014-06-09,22.33,22.4,22.242,22.38,3803100,17.4327946487881,17.4874429078752,17.3640939802214,17.4718291195646,4871463.50948978,0.0,1.0
2014-06-10,22.295,22.32,22.2301,22.28,396700,17.4054705192445,17.4249877546328,17.3548037761766,17.3937601780116,508140.615343957,0.0,1.0
2014-06-11,22.18,22.27,22.1408,22.27,186300,17.3156912364585,17.3859532838563,17.2850882113698,17.3859532838563,238635.232262615,0.0,1.0
2014-06-12,22.1,22.19,22.051,22.19,192000,17.2532360832161,17.3234981306138,17.2149823018552,17.3234981306138,245936.471252936,0.0,1.0
2014-06-13,22.14,22.1899,22.0683,22.15,172300,17.2844636598373,17.3234200616723,17.2284882287438,17.2922705539926,220702.364567088,0.0,1.0
2014-06-16,22.04,22.13,22.0,22.13,3993900,17.2063947182843,17.276656765682,17.1751671416631,17.276656765682,5115862.87779741,0.0,1.0
2014-06-17,22.26,22.3012,22.0,22.01,310800,17.378146389701,17.4103107936208,17.1751671416631,17.1829740358184,398109.662840689,0.0,1.0
2014-06-18,22.32,22.34,22.16,22.27,703200,17.4249877546328,17.4406015429434,17.3000774481479,17.3859532838563,900742.325963876,0.0,1.0
2014-06-19,22.33,22.33,22.24,22.32,289700,17.4327946487881,17.4327946487881,17.3625326013904,17.4249877546328,371082.269385288,0.0,1.0
2014-06-20,22.36,22.41,22.32,22.37,231100,17.456215331254,17.4952498020305,17.4249877546328,17.4640222254093,296020.408888299,0.0,1.0
2014-06-23,22.36,22.42,22.31,22.4,161900,17.456215331254,17.5030566961858,17.4171808604775,17.4874429078752,207380.805707553,0.0,1.0
2014-06-24,22.15,22.342,22.14,22.25,192300,17.3673728757666,17.5179162433579,17.3595320753713,17.4457808797204,245255.573797427,0.0962,1.0
2014-06-25,22.18,22.2,22.0657,22.12,368300,17.3908952769528,17.4065768777435,17.3012749284336,17.3438504745805,469722.453612022,0.0,1.0
2014-06-26,22.14,22.23,21.9742,22.16,201800,17.3595320753713,17.4300992789297,17.2295316048159,17.375213676162,257371.683787418,0.0,1.0
2014-06-27,22.2,22.22,22.06,22.09,126400,17.4065768777435,17.4222584785343,17.2968056722082,17.3203280733944,161208.031866847,0.0,1.0
2014-06-30,22.26,22.2649,22.1701,22.21,173900,17.4536216801158,17.4574636723096,17.3831328845614,17.4144176781389,221788.581816809,0.0,1.0
2014-07-01,22.39,22.52,22.27,22.44,178200,17.5555520852558,17.6574824903957,17.4614624805112,17.5947560872327,227272.715812279,0.0,1.0
2014-07-02,22.29,22.4202,22.26,22.39,472700,17.477144081302,17.5792313024498,17.4536216801158,17.5555520852558,602872.125502044,0.0,1.0
2014-07-03,22.41,22.45,22.36,22.36,178000,17.5712336860465,17.602596887628,17.5320296840696,17.5320296840696,227017.63981249,0.0,1.0
2014-07-07,22.3,22.39,22.26,22.39,2035800,17.4849848816973,17.5555520852558,17.4536216801158,17.5555520852558,2596418.60185544,0.0,1.0
2014-07-08,22.19,22.3,22.1067,22.25,289700,17.3987360773482,17.4849848816973,17.3334222100546,17.4457808797204,369477.585694821,0.0,1.0
2014-07-09,22.21,22.25,22.16,22.25,272900,17.4144176781389,17.4457808797204,17.375213676162,17.4457808797204,348051.20171252,0.0,1.0
2014-07-10,22.14,22.1707,21.95,22.0,326100,17.3595320753713,17.3836033325851,17.210556867859,17.2497608698359,415901.417656477,0.0,1.0
2014-07-11,22.14,22.174,22.0398,22.09,109700,17.3595320753713,17.3861907967156,17.2809672554096,17.3203280733944,139909.185884439,0.0,1.0
2014-07-14,22.26,22.31,22.23,22.27,132300,17.4536216801158,17.4928256820927,17.4300992789297,17.4614624805112,168732.773860632,0.0,1.0
2014-07-15,22.32,22.36,22.2062,22.32,179900,17.5006664824881,17.5320296840696,17.4114381739887,17.5006664824881,229440.861810488,0.0,1.0
2014-07-16,22.26,22.36,22.2069,22.36,346400,17.4536216801158,17.5320296840696,17.4119870300164,17.5320296840696,441791.631635094,0.0,1.0
2014-07-17,21.99,22.24,21.96,22.2,240900,17.2419200694406,17.4379400793251,17.2183976682544,17.4065768777435,307239.041746229,0.0,1.0
2014-07-18,22.17,22.19,22.0395,22.06,129000,17.3830544765574,17.3987360773482,17.2807320313977,17.2968056722082,164524.019864108,0.0,1.0
2014-07-21,22.1,22.15,22.0301,22.12,2013900,17.3281688737897,17.3673728757666,17.273361679026,17.3438504745805,2568487.77987851,0.0,1.0
2014-07-22,22.19,22.23,22.15,22.16,222200,17.3987360773482,17.4300992789297,17.3673728757666,17.375213676162,283389.435765928,0.0,1.0
2014-07-23,22.25,22.26,22.15,22.21,168600,17.4457808797204,17.4536216801158,17.3673728757666,17.4144176781389,215029.067822393,0.0,1.0
2014-07-24,22.34,22.36,22.25,22.31,141100,17.5163480832789,17.5320296840696,17.4457808797204,17.4928256820927,179956.117851361,0.0,1.0
2014-07-25,22.22,22.3079,22.1899,22.3,145700,17.4222584785343,17.4911791140097,17.3986576693442,17.4849848816973,185822.865846516,0.0,1.0
2014-07-28,22.22,22.26,22.08,22.26,4351600,17.4222584785343,17.4536216801158,17.312487272999,17.4536216801158,5549943.60341591,0.0,1.0
2014-07-29,22.05,22.29,22.05,22.21,330100,17.2889648718128,17.477144081302,17.2889648718128,17.4144176781389,421002.937652265,0.0,1.0
2014-07-30,22.02,22.15,21.9401,22.15,253900,17.2654424706267,17.3673728757666,17.2027944754676,17.3673728757666,323818.981732535,0.0,1.0
2014-07-31,21.66,21.93,21.65,21.93,259500,16.983173656393,17.1948752670683,16.9753328559976,17.1948752670683,330961.109726636,0.0,1.0
2014-08-01,21.59,21.7149,21.5,21.66,402100,16.9282880536254,17.0262196505637,16.8577208500669,16.983173656393,512830.297576416,0.0,1.0
2014-08-04,21.69,21.7,21.52,21.62,283900,17.0066960575792,17.0145368579745,16.8734024508577,16.9518104548115,362080.381700931,0.0,1.0
2014-08-05,21.53,21.6999,21.48,21.6,293500,16.8812432512531,17.0144584499706,16.8420392492762,16.9361288540207,374324.029690819,0.0,1.0
2014-08-06,21.6198,21.6599,21.45,21.45,531500,16.9516536388036,16.9830952483891,16.81851684809,16.81851684809,677864.469440104,0.0,1.0
2014-08-07,21.56,21.8799,21.5266,21.7,237300,16.9047656524392,17.1555928570874,16.8785773791187,17.0145368579745,302647.673750022,0.0,1.0
2014-08-08,21.73,21.73,21.5382,21.6,182900,17.0380592591607,17.0380592591607,16.8876727075773,16.9361288540207,233267.001807328,0.0,1.0
2014-08-11,21.76,21.8554,21.75,21.79,2483600,17.0615816603468,17.1363828961188,17.0537408599514,17.085104061533,3167533.76538371,0.0,1.0
2014-08-12,21.78,21.85,21.7,21.76,233800,17.0772632611376,17.1321488639052,17.0145368579745,17.0615816603468,298183.843753709,0.0,1.0
2014-08-13,21.94,21.96,21.82,21.82,227900,17.2027160674637,17.2183976682544,17.1086264627191,17.1086264627191,290659.101759923,0.0,1.0
2014-08-14,22.04,22.06,21.94,21.94,273800,17.2811240714175,17.2968056722082,17.2027160674637,17.2027160674637,349199.043711571,0.0,1.0
2014-08-15,22.07,22.17,21.93,22.12,133800,17.3046464726036,17.3830544765574,17.1948752670683,17.3438504745805,170645.843859051,0.0,1.0
2014-08-18,22.23,22.26,22.15,22.15,2196000,17.4300992789297,17.4536216801158,17.3673728757666,17.3673728757666,2800734.47768667,0.0,1.0
2014-08-19,22.26,22.32,22.26,22.27,156600,17.4536216801158,17.5006664824881,17.4536216801158,17.4614624805112,199724.507835034,0.0,1.0
2014-08-20,22.33,22.35,22.2101,22.23,780500,17.5085072828835,17.5241888836742,17.4144960861429,17.4300992789297,995434.089177799,0.0,1.0
2014-08-21,22.47,22.5,22.312,22.36,151000,17.6182784884188,17.6418008896049,17.4943938421718,17.5320296840696,192582.379840933,0.0,1.0
2014-08-22,22.42,22.4899,22.39,22.47,121800,17.5790744864419,17.6338816812056,17.5555520852558,17.6182784884188,155341.283871693,0.0,1.0
2014-08-25,22.54,22.59,22.4701,22.51,496100,17.6731640911865,17.7123680931634,17.6183568964228,17.6496416900003,632716.017477393,0.0,1.0
2014-08-26,22.62,22.77,22.593,22.75,225600,17.7358904943495,17.8535025002802,17.714720333282,17.8378208994894,287725.727762347,0.0,1.0
2014-08-27,22.6,22.63,22.56,22.6,210900,17.7202088935587,17.7437312947449,17.6888456919772,17.7202088935587,268977.641777833,0.0,1.0
2014-08-28,22.53,22.57,22.47,22.53,169300,17.6653232907911,17.6966864923726,17.6182784884188,17.6653232907911,215921.833821655,0.0,1.0
2014-08-29,22.61,22.6299,22.523,22.59,98900,17.7280496939541,17.7436528867409,17.6598347305143,17.7123680931634,126135.081895816,0.0,1.0
2014-09-02,22.7,22.7799,22.6235,22.65,766000,17.7986168975125,17.8612648926716,17.7386347744879,17.7594128955356,976941.079193077,0.0,1.0
2014-09-03,22.62,22.77,22.593,22.75,219200,17.7358904943495,17.8535025002802,17.714720333282,17.8378208994894,279563.295769089,0.0,1.0
2014-09-04,22.55,22.71,22.5174,22.66,97400,17.6810048915818,17.8064576979079,17.6554438822929,17.767253695931,124222.011897396,0.0,1.0
2014-09-05,22.57,22.59,22.442,22.55,118700,17.6966864923726,17.7123680931634,17.5963242473117,17.6810048915818,151387.605874958,0.0,1.0
2014-09-08,22.56,22.65,22.49,22.58,130200,17.6888456919772,17.7594128955356,17.6339600892096,17.704527292768,166054.475862844,0.0,1.0
2014-09-09,22.38,22.56,22.3701,22.56,192600,17.5477112848604,17.6888456919772,17.539948892469,17.6888456919772,245638.18779711,0.0,1.0
2014-09-10,22.47,22.5,22.3666,22.37,176500,17.6182784884188,17.6418008896049,17.5372046123306,17.539870484465,225104.56981407,0.0,1.0
2014-09-11,22.49,22.508,22.37,22.37,151300,17.6339600892096,17.6480735299212,17.539870484465,17.539870484465,192964.993840616,0.0,1.0
2014-09-12,22.39,22.52,22.34,22.52,164800,17.5555520852558,17.6574824903957,17.5163480832789,17.6574824903957,210182.623826395,0.0,1.0
2014-09-15,22.36,22.42,22.32,22.4,202100,17.5320296840696,17.5790744864419,17.5006664824881,17.5633928856511,257754.297787103,0.0,1.0
2014-09-16,22.39,22.45,22.2901,22.31,139900,17.5555520852558,17.602596887628,17.4772224893059,17.4928256820927,178425.661852625,0.0,1.0
2014-09-17,22.42,22.539,22.4,22.4,156400,17.5790744864419,17.6723800111469,17.5633928856511,17.5633928856511,199469.431835244,0.0,1.0
2014-09-18,22.57,22.6193,22.4865,22.52,237900,17.6966864923726,17.7353416383218,17.6312158090712,17.6574824903957,303412.90174939,0.0,1.0
2014-09-19,22.48,22.67,22.43,22.62,211600,17.6261192888142,17.7750944963264,17.5869152868373,17.7358904943495,269870.407777095,0.0,1.0
2014-09-22,22.26,22.45,22.25,22.45,189400,17.4536216801158,17.602596887628,17.4457808797204,17.602596887628,241556.971800481,0.0,1.0
2014-09-23,21.96,22.2,21.96,22.15,157572,17.2806536233937,17.4695132258352,17.2806536233937,17.4301674753266,200240.175829671,0.0794,1.0
2014-09-24,22.11,22.13,21.9442,22.01,419188,17.3986908749197,17.4144291751231,17.268220366233,17.3199993739024,532697.933806056,0.0,1.0
2014-09-25,21.86,22.06,21.82,22.06,193332,17.2019621223765,17.359345124411,17.1704855219696,17.359345124411,245683.456918119,0.0,1.0
2014-09-26,22.03,22.05,21.83,21.93,181872,17.3357376741058,17.3514759743093,17.1783546720713,17.2570461730886,231120.257777359,0.0,1.0
2014-09-29,21.94,21.98,21.83,21.85,2274031,17.2649153231903,17.2963919235972,17.1783546720713,17.1940929722747,2889805.0877194,0.0,1.0
2014-09-30,21.85,22.03,21.825,21.93,401286,17.1940929722747,17.3357376741058,17.1744200970204,17.2570461730886,509948.335985997,0.0,1.0
2014-10-01,21.66,21.9,21.6,21.8,712395,17.0445791203419,17.2334387227834,16.9973642197315,17.1547472217661,905301.069099703,0.0,1.0
2014-10-02,21.7107,21.77,21.48,21.62,292543,17.0844757113577,17.1311397714609,16.9029344185108,17.013102519935,371759.333877461,0.0,1.0
2014-10-03,21.965,22.01,21.84,21.85,256169,17.2845881984446,17.3199993739024,17.186223822173,17.1940929722747,325535.790636096,0.0,1.0
2014-10-06,21.9,22.06,21.87,22.03,319489,17.2334387227834,17.359345124411,17.2098312724782,17.3357376741058,406001.91363723,0.0,1.0
2014-10-07,21.6,21.8361,21.59,21.81,170552,16.9973642197315,17.1831548536333,16.9894950696298,17.1626163718678,216734.968573745,0.0,1.0
2014-10-08,21.896,21.9,21.53,21.58,196539,17.2302910627427,17.2334387227834,16.9422801690195,16.9816259195281,249758.865264055,0.0,1.0
2014-10-09,21.5,21.87,21.48,21.86,232344,16.9186727187143,17.2098312724782,16.9029344185108,17.2019621223765,295259.331689443,0.0,1.0
2014-10-10,21.28,21.64,21.28,21.45,312630,16.7455514164763,17.0288408201385,16.7455514164763,16.8793269682056,397285.597502284,0.0,1.0
2014-10-13,21.08,21.44,21.0608,21.29,2763702,16.5881684144417,16.8714578181039,16.5730596462464,16.753420566578,3512071.77938221,0.0,1.0
2014-10-14,21.2,21.3548,21.12,21.15,508247,16.6825982156624,16.8044126592372,16.6196450148486,16.6432524651538,645872.798751701,0.0,1.0
2014-10-15,20.99,21.0752,20.552,21.0,868746,16.5173460635262,16.5843912223929,16.1726772890705,16.5252152136279,1103989.61612039,0.0,1.0
2014-10-16,21.04,21.1199,20.66,20.67,359347,16.5566918140348,16.6195663233476,16.2576641101692,16.2655332602709,456652.87274303,0.0,1.0
2014-10-17,21.2899,21.33,21.16,21.25,204341,16.753341875077,16.7848971669849,16.6511216152555,16.7219439661711,259673.531904213,0.0,1.0
2014-10-20,21.38,21.3899,21.2,21.24,17541293,16.8242429174935,16.8320333760943,16.6825982156624,16.7140748160694,22291216.6793579,0.0,1.0
2014-10-21,21.85,21.859,21.49,21.49,380496,17.1940929722747,17.2011752073663,16.9108035686125,16.9108035686125,483528.710319642,0.0,1.0
2014-10-22,21.73,21.99,21.73,21.89,849699,17.099663171054,17.3042610736989,17.099663171054,17.2255695726816,1079784.96917152,0.0,1.0
2014-10-23,21.86,21.98,21.84,21.9,371592,17.2019621223765,17.2963919235972,17.186223822173,17.2334387227834,472213.63831708,0.0,1.0
2014-10-24,21.99,22.0,21.84,21.87,466337,17.3042610736989,17.3121302238007,17.186223822173,17.2098312724782,592614.188281429,0.0,1.0
2014-10-27,22.06,22.075,21.89,21.94,227032,17.359345124411,17.3711488495636,17.2255695726816,17.2649153231903,288508.920359974,0.0,1.0
2014-10-28,22.31,22.31,22.14,22.14,284683,17.5560738769542,17.5560738769542,17.4222983252248,17.4222983252248,361770.961691913,0.0,1.0
2014-10-29,22.34,22.4,22.2,22.32,220531,17.5796813272594,17.6268962278698,17.4695132258352,17.5639430270559,280247.545350018,0.0,1.0
2014-10-30,22.45,22.51,22.2793,22.28,417732,17.6662419783784,17.7134568789888,17.5319155861419,17.532466426649,530847.670459726,0.0,1.0
2014-10-31,22.67,22.69,22.57,22.65,517620,17.8393632806164,17.8551015808199,17.7606717795991,17.8236249804129,657783.869043702,0.0,1.0
2014-11-03,22.71,22.79,22.6601,22.73,847910,17.8708398810233,17.9337930818371,17.8315728220157,17.8865781812268,1077511.53433184,0.0,1.0
2014-11-04,22.74,22.74,22.59,22.65,224638,17.8944473313285,17.8944473313285,17.7764100798026,17.8236249804129,285466.660434757,0.0,1.0
2014-11-05,22.83,22.8499,22.75,22.81,309874,17.965269682244,17.9809292909465,17.9023164814302,17.9495313820406,393783.313311017,0.0,1.0
2014-11-06,22.79,22.83,22.6601,22.83,163088,17.9337930818371,17.965269682244,17.8315728220157,17.965269682244,207249.82735327,0.0,1.0
2014-11-07,22.85,22.87,22.7,22.79,150453,17.9810079824475,17.9967462826509,17.8629707309216,17.9337930818371,191193.455525737,0.0,1.0
2014-11-10,22.91,22.92,22.8248,22.84,106917,18.0282228830579,18.0360920331596,17.9611777241911,17.9731388323458,135868.548214028,0.0,1.0
2014-11-11,22.91,22.93,22.86,22.92,132666,18.0282228830579,18.0439611832613,17.9888771325492,18.0360920331596,168589.998011189,0.0,1.0
2014-11-12,22.94,22.95,22.8101,22.85,153300,18.051830333363,18.0596994834648,17.9496100735416,17.9810079824475,194811.381176152,0.0,1.0
2014-11-13,22.95,22.99,22.84,22.93,126923,18.0596994834648,18.0911760838717,17.9731388323458,18.0439611832613,161291.878232359,0.0,1.0
2014-11-14,22.89,22.996,22.88,22.94,98367,18.0124845828544,18.0958975739327,18.0046154327527,18.051830333363,125003.334195398,0.0,1.0
2014-11-17,22.9,22.92,22.838,22.85,249917,18.0203537329561,18.0360920331596,17.9715650023254,17.9810079824475,317590.84115721,0.0,1.0
2014-11-18,22.95,23.03,22.845,22.89,207461,18.0596994834648,18.1226526842786,17.9770734073966,18.0124845828544,263638.381932064,0.0,1.0
2014-11-19,22.88,22.95,22.7868,22.95,446149,18.0046154327527,18.0596994834648,17.9312749538046,18.0596994834648,566959.575344805,0.0,1.0
2014-11-20,22.98,22.98,22.76,22.82,228168,18.08330693377,18.08330693377,17.9101856315319,17.9574005321423,289952.532421396,0.0,1.0
2014-11-21,23.06,23.21,23.0,23.21,106601,18.1462601345838,18.2642973861097,18.0990452339734,18.2642973861097,135466.980070182,0.0,1.0
2014-11-24,23.19,23.2,23.11,23.13,151107,18.2485590859062,18.256428236008,18.1856058850924,18.2013441852959,192024.549089268,0.0,1.0
2014-11-25,23.18,23.25,23.11,23.24,436413,18.2406899358045,18.2957739865166,18.1856058850924,18.2879048364149,554587.210001486,0.0,1.0
2014-11-26,23.23,23.23,23.15,23.23,90605,18.2800356863131,18.2800356863131,18.2170824854993,18.2800356863131,115139.498965853,0.0,1.0
2014-11-28,23.17,23.3199,23.17,23.23,39663,18.2328207857028,18.3507793457277,18.2328207857028,18.2800356863131,50403.1559790586,0.0,1.0
2014-12-01,22.95,23.26,22.94,23.14,643044,18.0596994834648,18.3036431366183,18.051830333363,18.2092133353976,817170.84016332,0.0,1.0
2014-12-02,23.09,23.11,22.94,22.94,204503,18.169867584889,18.1856058850924,18.051830333363,18.051830333363,259879.399117198,0.0,1.0
2014-12-03,23.23,23.23,23.09,23.15,120009,18.2800356863131,18.2800356863131,18.169867584889,18.2170824854993,152505.66890782,0.0,1.0
2014-12-04,23.24,23.24,23.115,23.18,83292,18.2879048364149,18.2879048364149,18.1895404601433,18.2406899358045,105846.246320443,0.0,1.0
2014-12-05,23.37,23.4299,23.28,23.28,181346,18.3902037877373,18.4373399968467,18.3193814368218,18.3193814368218,230451.824727791,0.0,1.0
2014-12-08,23.46,23.61,23.33,23.33,16409602,18.4610261386529,18.5790633901788,18.3587271873304,18.3587271873304,20853080.4316434,0.0,1.0
2014-12-09,23.42,23.47,23.2,23.25,8815609,18.429549538246,18.4688952887546,18.256428236008,18.2957739865166,11202746.0221716,0.0,1.0
2014-12-10,23.035,23.388,23.02,23.36,331127,18.1265872593295,18.4043682579204,18.1147835341769,18.3823346376356,420791.312555221,0.0,1.0
2014-12-11,23.12,23.28,23.0501,23.07,451261,18.1934750351941,18.3193814368218,18.1384696759831,18.1541292846855,573455.82962121,0.0,1.0
2014-12-12,22.67,23.03,22.67,22.97,582097,17.8393632806164,18.1226526842786,17.8393632806164,18.0754377836682,739720.290596831,0.0,1.0
2014-12-15,22.505,22.82,22.4,22.81,490304,17.7095223039379,17.9574005321423,17.6268962278698,17.9495313820406,623071.098735758,0.0,1.0
2014-12-16,22.38,22.6898,22.34,22.44,309745,17.6111579276663,17.8549441978178,17.5796813272594,17.6583728282767,393619.382011787,0.0,1.0
2014-12-17,22.82,22.84,22.4364,22.44,249587,17.9574005321423,17.9731388323458,17.65553993424,17.6583728282767,317171.482019649,0.0,1.0
2014-12-18,23.2432,23.25,23.02,23.13,471302,18.2904229644474,18.2957739865166,18.1147835341769,18.2013441852959,598923.637123827,0.0,1.0
2014-12-19,23.34,23.39,23.21,23.28,397331,18.3665963374321,18.4059420879408,18.2642973861097,18.3193814368218,504922.380261589,0.0,1.0
2014-12-22,23.45,23.45,23.33,23.34,175266,18.4531569885511,18.4531569885511,18.3587271873304,18.3665963374321,222725.450314543,0.0,1.0
2014-12-23,23.47,23.53,23.4001,23.41,336429,18.5615151854519,18.6089668646649,18.5062339791689,18.514063506239,425395.693784131,0.1177,1.0
2014-12-24,23.45,23.536,23.42,23.51,263965,18.5456979590476,18.6137120325861,18.5219721194412,18.5931496382605,333769.010132088,0.0,1.0
2014-12-26,23.46,23.54,23.41,23.51,125045,18.5536065722498,18.616875477867,18.514063506239,18.5931496382605,158112.423510567,0.0,1.0
2014-12-29,23.51,23.68,23.45,23.45,5092052,18.5931496382605,18.7275960626971,18.5456979590476,18.5456979590476,6438615.55729404,0.0,1.0
2014-12-30,23.51,23.56,23.436,23.46,212132,18.5931496382605,18.6326927042713,18.5346259005646,18.5536065722498,268229.07452632,0.0,1.0
2014-12-31,23.27,23.57,23.26,23.54,401142,18.4033429214089,18.6406013174735,18.3954343082067,18.616875477867,507221.670533615,0.0,1.0
2015-01-02,23.23,23.419,23.05,23.32,885384,18.3717084686003,18.521181258121,18.2293534309615,18.4428859874197,1119518.65310472,0.0,1.0
2015-01-05,22.82,23.136,22.78,23.13,690899,18.047455327312,18.2973675045,18.0158208745034,18.2926223365787,873603.22516716,0.0,1.0
2015-01-06,22.57,22.84,22.46,22.83,469885,17.8497399972582,18.0632725537163,17.7627452520345,18.0553639405142,594143.357361453,0.0,1.0
2015-01-07,22.78,22.8199,22.56,22.69,392186,18.0158208745034,18.04737624118,17.8418313840561,17.944643355684,495897.308384304,0.0,1.0
2015-01-08,23.11,23.14,22.94,22.94,461551,18.2768051101744,18.3005309497809,18.1423586857379,18.1423586857379,583605.479497189,0.0,1.0
2015-01-09,22.87,23.12,22.8449,23.11,610014,18.0869983933228,18.2847137233766,18.0671477741854,18.2768051101744,771328.657006478,0.0,1.0
2015-01-12,22.74,22.928,22.67,22.88,321469,17.9841864216948,18.1328683498953,17.9288261292797,18.0949070065249,406479.608729006,0.0,1.0
2015-01-13,22.69,23.0397,22.52,22.82,417821,17.944643355684,18.2212075593633,17.8101969312474,18.047455327312,528311.335148217,0.0,1.0
2015-01-14,22.5,22.5802,22.28,22.47,555393,17.7943797048431,17.8578067827244,17.6203902143958,17.7706538652367,702263.451004076,0.0,1.0
2015-01-15,22.36,22.61,22.31,22.49,476162,17.683659120013,17.8813744500668,17.6441160540022,17.786471091641,602080.273530639,0.0,1.0
2015-01-16,22.61,22.6316,22.3,22.32,1649030,17.8813744500668,17.8984570545835,17.6362074408001,17.6520246672044,2085106.39962918,0.0,1.0
2015-01-20,22.44,22.717,22.36,22.65,14271422,17.7469280256302,17.9659966113299,17.683659120013,17.9130089028754,18045416.6049185,0.0,1.0
2015-01-21,22.46,22.55,22.31,22.41,4258398,17.7627452520345,17.8339227708539,17.6441160540022,17.7232021860238,5384506.60204369,0.0,1.0
2015-01-22,22.97,22.9951,22.488,22.58,637584,18.1660845253443,18.1859351444817,17.7848893690006,17.8576486104604,806189.383274513,0.0,1.0
2015-01-23,22.83,23.0001,22.82,22.94,230110,18.0553639405142,18.1898894510828,18.047455327312,18.1423586857379,290961.252141362,0.0,1.0
2015-01-26,23.01,23.02,22.7235,22.8,300438,18.1977189781529,18.2056275913551,17.9711372099113,18.0316381009077,379887.08300746,0.0,1.0
2015-01-27,22.8416,22.9499,22.75,22.85,441132,18.0645379318287,18.150188212808,17.992095034897,18.0711811669185,557786.793618805,0.0,1.0
2015-01-28,22.51,23.0,22.5,22.95,547321,17.8022883180453,18.1898103649508,17.7943797048431,18.15026729894,692056.857517111,0.0,1.0
2015-01-29,22.66,22.68,22.42,22.55,274476,17.9209175160776,17.9367347424819,17.7311107992259,17.8339227708539,347059.582994013,0.0,1.0
2015-01-30,22.38,22.64,22.355,22.51,440828,17.6994763464173,17.9051002896733,17.6797048134119,17.8022883180453,557402.4025856,0.0,1.0
2015-02-02,22.63,22.6552,22.19,22.42,1311684,17.8971916764711,17.9171213817406,17.5492126955764,17.7311107992259,1658551.21052449,0.0,1.0
2015-02-03,23.04,23.04,22.73,22.73,547008,18.2214448177594,18.2214448177594,17.9762778084927,17.9762778084927,691661.086486211,0.0,1.0
2015-02-04,23.0,23.14,22.9648,22.97,264444,18.1898103649508,18.3005309497809,18.1619720464792,18.1660845253443,334374.678898223,0.0,1.0
2015-02-05,23.27,23.2858,23.0444,23.07,120436,18.4033429214089,18.4158385302683,18.2249246075683,18.2451706573658,152284.60024726,0.0,1.0
2015-02-06,23.23,23.4173,23.1899,23.36,179494,18.3717084686003,18.5198367938766,18.3399949296596,18.4745204402283,226960.145112605,0.0,1.0
2015-02-09,23.12,23.2128,23.09,23.16,224177,18.2847137233766,18.3581056538926,18.2609878837701,18.3163481761852,283459.304772909,0.0,1.0
2015-02-10,23.26,23.29,23.08,23.23,77213,18.3954343082067,18.4191601478132,18.253079270568,18.3717084686003,97631.5291016949,0.0,1.0
2015-02-11,23.32,23.37,23.209,23.24,437351,18.4428859874197,18.4824290534304,18.3551003808758,18.3796170818024,553005.930143307,0.0,1.0
2015-02-12,23.59,23.6,23.38,23.38,251637,18.6564185438778,18.6643271570799,18.4903376666326,18.4903376666326,318180.942180243,0.0,1.0
2015-02-13,23.57,23.5999,23.46,23.57,138318,18.6406013174735,18.6642480709479,18.5536065722498,18.6406013174735,174895.391220237,0.0,1.0
2015-02-17,23.57,23.66,23.55,23.56,180577,18.6406013174735,18.7117788362928,18.6247840910692,18.6326927042713,228329.5381684,0.0,1.0
2015-02-18,23.57,23.58,23.47,23.51,1320509,18.6406013174735,18.6485099306756,18.5615151854519,18.5931496382605,1669709.93048515,0.0,1.0
2015-02-19,23.49,23.55,23.446,23.52,376261,18.5773324118562,18.6247840910692,18.5425345137668,18.6010582514627,475761.03468759,0.0,1.0
2015-02-20,23.68,23.68,23.358,23.48,135297,18.7275960626971,18.7275960626971,18.4729387175878,18.5694237986541,171075.505327756,0.0,1.0
2015-02-23,23.59,23.6468,23.51,23.64,147761,18.6564185438778,18.701339466866,18.5931496382605,18.6959616098885,186835.537689191,0.0,1.0
2015-02-24,23.62,23.66,23.57,23.6,170006,18.6801443834842,18.7117788362928,18.6406013174735,18.6643271570799,214963.098655184,0.0,1.0
2015-02-25,23.6,23.6797,23.56,23.61,201525,18.6643271570799,18.7273588043011,18.6326927042713,18.6722357702821,254817.115022329,0.0,1.0
2015-02-26,23.53,23.5936,23.47,23.58,130302,18.6089668646649,18.6592656446305,18.5615151854519,18.6485099306756,164759.606607812,0.0,1.0
2015-02-27,23.48,23.5668,23.4532,23.51,183186,18.5694237986541,18.6380705612488,18.5482287152723,18.5931496382605,231628.473055354,0.0,1.0
2015-03-02,23.62,23.63,23.478,23.48,484610,18.6801443834842,18.6880529966864,18.5678420760137,18.5694237986541,612762.298032357,0.0,1.0
2015-03-03,23.54,23.59,23.44,23.59,108624,18.616875477867,18.6564185438778,18.5377893458455,18.6564185438778,137348.985496516,0.0,1.0
2015-03-04,23.37,23.49,23.3343,23.49,198050,18.4824290534304,18.5773324118562,18.4541953042987,18.5773324118562,250423.171468414,0.0,1.0
2015-03-05,23.47,23.4899,23.38,23.41,114579,18.5615151854519,18.5772533257242,18.4903376666326,18.514063506239,144878.750637109,0.0,1.0
2015-03-06,23.3,23.5424,23.2501,23.45,295368,18.4270687610153,18.6187735450355,18.3876047811366,18.5456979590476,373476.350973404,0.0,1.0
2015-03-09,23.39,23.43,23.3,23.34,119888,18.4982462798347,18.5298807326433,18.4270687610153,18.458703213824,151591.68483214,0.0,1.0
2015-03-10,23.0198,23.24,23.01,23.24,179681,18.205469419091,18.3796170818024,18.1977189781529,18.3796170818024,227196.596175795,0.0,1.0
2015-03-11,23.17,23.1901,23.0399,23.07,479120,18.3242567893874,18.3401531019237,18.2213657316274,18.2451706573658,605820.499439264,0.0,1.0
2015-03-12,23.555,23.5699,23.27,23.28,229526,18.6287383976702,18.6405222313414,18.4033429214089,18.411251534611,290222.816735467,0.0,1.0
2015-03-13,23.41,23.55,23.27,23.55,150684,18.514063506239,18.6247840910692,18.4033429214089,18.6247840910692,190531.508051232,0.0,1.0
2015-03-16,23.66,23.68,23.48,23.48,89320,18.7117788362928,18.7275960626971,18.5694237986541,18.5694237986541,112940.154887951,0.0,1.0
2015-03-17,23.655,23.69,23.5102,23.62,163960,18.7078245296918,18.7355046758993,18.5933078105246,18.6801443834842,207318.269093467,0.0,1.0
2015-03-18,23.82,23.892,23.54,23.61,127563,18.8383166475273,18.8952586625828,18.616875477867,18.6722357702821,161296.293976396,0.0,1.0
2015-03-19,23.71,23.8,23.614,23.78,127349,18.7513219023036,18.822499421123,18.6753992155629,18.8066821947187,161025.702920126,0.0,1.0
2015-03-20,23.99,23.99,23.71,23.8,273186,18.9727630719639,18.9727630719639,18.7513219023036,18.822499421123,345428.449991265,0.0,1.0
2015-03-23,23.94,24.06,23.93,23.99,151501,18.9332200059531,19.0281233643789,18.925311392751,18.9727630719639,191564.558952972,0.0,1.0
2015-03-24,23.77,23.9,23.77,23.9,141037,18.7987735815165,18.9015855531445,18.7987735815165,18.9015855531445,178333.414967891,0.0,1.0
2015-03-25,23.41,23.77,23.41,23.77,128111,18.5419018247106,18.8270399988625,18.5419018247106,18.8270399988625,161746.003098946,0.0352,1.0
2015-03-26,23.39,23.48,23.26,23.36,153909,18.5260608150355,18.5973453585735,18.4230942521473,18.5022993005228,194317.159267789,0.0,1.0
2015-03-27,23.39,23.42,23.31,23.39,166797,18.5260608150355,18.5498223295481,18.4626967763351,18.5260608150355,210588.849348572,0.0,1.0
2015-03-30,23.71,23.73,23.5,23.5,162390,18.7795169698372,18.7953579795123,18.6131863682486,18.6131863682486,205024.810072811,0.0,1.0
2015-03-31,23.62,23.6899,23.56,23.62,236389,18.7082324262992,18.7635967551137,18.6607093972739,18.7082324262992,298451.935638289,0.0,1.0
2015-04-01,23.59,23.67,23.4599,23.59,673586,18.6844709117865,18.747834950487,18.58142514385,18.6844709117865,850433.16532856,0.0,1.0
2015-04-02,23.69,23.7262,23.57,23.57,212319,18.7636759601621,18.792348187674,18.6686299021114,18.6686299021114,268062.458586422,0.0,1.0
2015-04-06,23.77,23.8099,23.58,23.6,102010,18.8270399988625,18.8586428131643,18.676550406949,18.6923914166241,128792.295557161,0.0,1.0
2015-04-07,23.62,23.78,23.61,23.76,103797,18.7082324262992,18.8349605037,18.7003119214616,18.8191194940249,131048.46487547,0.0,1.0
2015-04-08,23.71,23.75,23.63,23.63,148153,18.7795169698372,18.8111989891874,18.7161529311368,18.7161529311368,187049.945727675,0.0,1.0
2015-04-09,23.7,23.7545,23.58,23.69,128165,18.7715964649996,18.8147632163643,18.676550406949,18.7636759601621,161814.180571352,0.0,1.0
2015-04-10,23.73,23.7599,23.68,23.74,253214,18.7953579795123,18.8190402889766,18.7557554553245,18.8032784843498,319694.268475748,0.0,1.0
2015-04-13,23.77,23.84,23.7,23.7,235596,18.8270399988625,18.8824835327254,18.7715964649996,18.7715964649996,297450.736830556,0.0,1.0
2015-04-14,23.79,23.82,23.647,23.76,124646,18.8428810085376,18.8666425230503,18.7296177893606,18.8191194940249,157371.281952926,0.0,1.0
2015-04-15,23.86,23.95,23.8101,23.83,303796,18.8983245424005,18.9696090859384,18.8588012232611,18.8745630278878,383556.359387152,0.0,1.0
2015-04-16,23.86,23.9,23.71,23.83,170274,18.8983245424005,18.9300065617507,18.7795169698372,18.8745630278878,214978.721044016,0.0,1.0
2015-04-17,23.58,23.75,23.515,23.75,177950,18.676550406949,18.8111989891874,18.6250671255049,18.8111989891874,224670.022491882,0.0,1.0
2015-04-20,23.7,23.7539,23.6655,23.67,236460,18.7715964649996,18.814287986074,18.7442707233101,18.747834950487,298541.576389045,0.0,1.0
2015-04-21,23.64,23.7882,23.62,23.75,155459,18.7240734359743,18.8414553176668,18.7082324262992,18.8111989891874,196274.105234985,0.0,1.0
2015-04-22,23.73,23.74,23.55,23.68,97471,18.7953579795123,18.8032784843498,18.6527888924363,18.7557554553245,123061.600237742,0.0,1.0
2015-04-23,23.77,23.83,23.68,23.7,102237,18.8270399988625,18.8745630278878,18.7557554553245,18.7715964649996,129078.893450422,0.0,1.0
2015-04-24,23.77,23.79,23.7102,23.79,154578,18.8270399988625,18.8428810085376,18.7796753799339,18.8428810085376,195161.802398146,0.0,1.0
2015-04-27,23.65,23.86,23.61,23.79,133943,18.7319939408119,18.8983245424005,18.7003119214616,18.8428810085376,169109.170118742,0.0,1.0
2015-04-28,23.79,23.79,23.56,23.65,182434,18.8428810085376,18.8428810085376,18.6607093972739,18.7319939408119,230331.27779311,0.0,1.0
2015-04-29,23.73,23.81,23.67,23.68,186341,18.7953579795123,18.8587220182127,18.747834950487,18.7557554553245,235264.044176228,0.0,1.0
2015-04-30,23.51,23.7199,23.47,23.68,281556,18.6211068730861,18.7873582696263,18.5894248537359,18.7557554553245,355477.341122363,0.0,1.0
2015-05-01,23.68,23.72,23.6,23.6,719903,18.7557554553245,18.7874374746747,18.6923914166241,18.6923914166241,908910.498465713,0.0,1.0
2015-05-04,23.82,23.83,23.72,23.72,478702,18.8666425230503,18.8745630278878,18.7874374746747,18.7874374746747,604383.192508619,0.0,1.0
2015-05-05,23.6,23.8199,23.5651,23.73,395875,18.6923914166241,18.8665633180019,18.664748854741,18.7953579795123,499810.312750626,0.0,1.0
2015-05-06,23.59,23.69,23.4601,23.64,226244,18.6844709117865,18.7636759601621,18.5815835539467,18.7240734359743,285643.40864655,0.0,1.0
2015-05-07,23.71,23.74,23.5153,23.56,111360,18.7795169698372,18.8032784843498,18.62530474065,18.6607093972739,140597.098649598,0.0,1.0
2015-05-08,23.91,23.95,23.84,23.86,111402,18.9379270665882,18.9696090859384,18.8824835327254,18.8983245424005,140650.12557258,0.0,1.0
2015-05-11,23.88,23.9699,23.8499,23.89,220481,18.9141655520756,18.9853708905652,18.8903248325145,18.9220860569131,278367.357285938,0.0,1.0
2015-05-12,23.835,23.8699,23.6472,23.81,174585,18.8785232803066,18.9061658421896,18.7297761994573,18.8587220182127,220421.55592439,0.0,1.0
2015-05-13,23.84,23.93,23.8,23.87,237417,18.8824835327254,18.9537680762633,18.8508015133751,18.906245047238,299749.832705564,0.0,1.0
2015-05-14,24.08,24.08,23.9064,23.95,373371,19.0725756488266,19.0725756488266,18.9350756848467,18.9696090859384,471397.98239852,0.0,1.0
2015-05-15,23.9932,24.12,23.949,24.09,165180,19.0038256668367,19.1042576681768,18.9688170354547,19.0804961536642,208547.312813762,0.0,1.0
2015-05-18,24.18,24.2,23.9942,24.02,459724,19.1517806972021,19.1676217068772,19.0046177173204,19.0250526198013,580422.598595438,0.0,1.0
2015-05-19,24.26,24.2992,24.17,24.18,293572,19.2151447359026,19.2461931148658,19.1438601923646,19.1517806972021,370648.091278374,0.0,1.0
2015-05-20,24.24,24.308,24.19,24.29,154136,19.1993037262275,19.2531631591228,19.1597012020397,19.2389062504152,194603.757161049,0.0,1.0
2015-05-21,24.15,24.25,24.14,24.2,187597,19.1280191826895,19.207224231065,19.1200986778519,19.1676217068772,236849.801682549,0.0,1.0
2015-05-22,24.13,24.19,24.13,24.16,185024,19.1121781730144,19.1597012020397,19.1121781730144,19.135939687527,233601.271377005,0.0,1.0
2015-05-26,23.94,24.09,23.8899,24.09,12465260,18.9616885811009,19.0804961536642,18.9220068518647,19.0804961536642,15737961.4755109,0.0,1.0
2015-05-27,24.11,24.13,23.9452,24.0,731505,19.0963371633393,19.1121781730144,18.9658072436164,19.0092116101262,923558.554666614,0.0,1.0
2015-05-28,24.1,24.11,23.9932,24.08,263519,19.0884166585017,19.0963371633393,19.0038256668367,19.0725756488266,332704.802793135,0.0,1.0
2015-05-29,23.93,24.15,23.91,24.15,499977,18.9537680762633,19.1280191826895,18.9379270665882,19.1280191826895,631243.854090609,0.0,1.0
2015-06-01,23.96,24.07,23.8502,24.03,1366293,18.977529590776,19.0646551439891,18.8905624476597,19.0329731246389,1725007.46861759,0.0,1.0
2015-06-02,23.99,24.05,23.85,23.93,689739,19.0012911052886,19.048814134314,18.8904040375629,18.9537680762633,870827.067398306,0.0,1.0
2015-06-03,24.14,24.2,24.01,24.05,357577,19.1200986778519,19.1676217068772,19.0171321149638,19.048814134314,451457.334265692,0.0,1.0
2015-06-04,23.93,24.0899,23.91,24.05,766231,18.9537680762633,19.0804169486158,18.9379270665882,19.048814134314,967401.719606505,0.0,1.0
2015-06-05,23.95,24.05,23.8943,24.0,413841,18.9696090859384,19.048814134314,18.9254918739933,19.0092116101262,522493.210329099,0.0,1.0
2015-06-08,23.82,24.01,23.82,23.94,219239,18.8666425230503,19.0171321149638,18.8666425230503,18.9616885811009,276799.27542061,0.0,1.0
2015-06-09,23.82,23.8899,23.7264,23.85,360636,18.8666425230503,18.9220068518647,18.7925065977708,18.8904040375629,455319.461822884,0.0,1.0
2015-06-10,24.21,24.25,23.9656,23.97,570863,19.1755422117148,19.207224231065,18.981965073485,18.9854500956135,720740.674626487,0.0,1.0
2015-06-11,24.36,24.38,24.25,24.25,405214,19.2943497842781,19.3101907939532,19.207224231065,19.207224231065,511601.227839424,0.0,1.0
2015-06-12,24.2827,24.3234,24.22,24.29,691205,19.2331242818838,19.2653607365726,19.1834627165524,19.2389062504152,872677.959519536,0.0,1.0
2015-06-15,24.19,24.24,24.0385,24.16,342991,19.1597012020397,19.1993037262275,19.0397055537508,19.135939687527,433041.84144149,0.0,1.0
2015-06-16,24.34,24.3799,24.1545,24.17,458408,19.278508774603,19.3101115889048,19.1315834098664,19.1438601923646,578761.088341999,0.0,1.0
2015-06-17,24.3,24.47,24.25,24.4,533956,19.2468267552528,19.3814753374912,19.207224231065,19.3260318036283,674143.897328886,0.0,1.0
2015-06-18,24.52,24.57,24.3658,24.39,598529,19.4210778616789,19.4606803858667,19.2989436770839,19.3181112987908,755670.266322248,0.0,1.0
2015-06-19,24.41,24.52,24.41,24.47,316980,19.3339523084659,19.4210778616789,19.3339523084659,19.3814753374912,400201.76302038,0.0,1.0
2015-06-22,24.52,24.6099,24.5072,24.55,464940,19.4210778616789,19.4922832001685,19.4109396154869,19.4448393761916,587008.037411497,0.0,1.0
2015-06-23,24.56,24.6177,24.52,24.55,381867,19.4527598810291,19.4984611939418,19.4210778616789,19.4448393761916,482124.571390322,0.0,1.0
2015-06-24,24.295,24.4999,24.29,24.48,540081,19.299814932616,19.4625863703478,19.2958429600018,19.4467779193431,679864.959369404,0.0719,1.0
2015-06-25,24.16,24.3508,24.14,24.35,413401,19.1925716720314,19.344142146991,19.1766837815744,19.3435066313727,520397.596042577,0.0,1.0
2015-06-26,24.23,24.28,24.15,24.2,301215,19.2481792886308,19.2878990147733,19.1846277268029,19.2243474529454,379175.575027552,0.0,1.0
2015-06-29,23.65,24.038,23.63,24.02,768978,18.7874304653784,19.0956555402438,18.7715425749214,19.0813564388325,968005.163532814,0.0,1.0
2015-06-30,23.73,23.87,23.6501,23.8,1462851,18.8509820272063,18.9621972604052,18.7875099048307,18.9065896438058,1841466.62385548,0.0,1.0
2015-07-01,24.11,24.11,23.9,24.03,1507904,19.1528519458889,19.1528519458889,18.9860290960907,19.089300384061,1898180.25757796,0.0,1.0
2015-07-02,24.02,24.149,23.95,24.1,391648,19.0813564388325,19.1838333322801,19.0257488222331,19.1449080006605,493014.476730544,0.0,1.0
2015-07-06,24.01,24.01,23.74,23.84,445197,19.073412493604,19.073412493604,18.8589259724348,18.9383654247197,560423.048239767,0.0,1.0
2015-07-07,24.06,24.0768,23.7301,24.02,285065,19.1131322197465,19.1264780477304,18.8510614666586,19.0813564388325,358845.626197995,0.0,1.0
2015-07-08,23.74,23.9217,23.7049,23.89,264032,18.8589259724348,19.0032674572365,18.8310427246828,18.9780851508622,332368.857545855,0.0,1.0
2015-07-09,23.81,24.05,23.77,24.05,702721,18.9145335890342,19.105188274518,18.8827578081203,19.105188274518,884599.502876473,0.0,1.0
2015-07-10,24.1,24.13,23.97,24.05,1216327,19.1449080006605,19.1687398363459,19.0416367126901,19.105188274518,1531137.19318937,0.0,1.0
2015-07-13,24.22,24.36,24.14,24.22,8221963,19.2402353434023,19.3514505766012,19.1766837815744,19.2402353434023,10349974.4314867,0.0,1.0
2015-07-14,24.28,24.3099,24.15,24.19,433759,19.2878990147733,19.3116514110065,19.1846277268029,19.2164035077169,546024.660951067,0.0,1.0
2015-07-15,24.32,24.35,24.24,24.29,384778,19.3196747956872,19.3435066313727,19.2561232338593,19.2958429600018,484366.380850726,0.0,1.0
2015-07-16,24.46,24.48,24.4102,24.44,419588,19.4308900288861,19.4467779193431,19.3913291816482,19.4150021384291,528185.917615856,0.0,1.0
2015-07-17,24.38,24.48,24.3001,24.48,272366,19.3673384670582,19.4467779193431,19.3038663446825,19.4467779193431,342859.866434122,0.0,1.0
2015-07-20,24.43,24.48,24.35,24.42,5037173,19.4070581932006,19.4467779193431,19.3435066313727,19.3991142479721,6340895.93409445,0.0,1.0
2015-07-21,24.38,24.5362,24.315,24.47,508096,19.3673384670582,19.4914228915272,19.315702823073,19.4388339741146,639601.590123993,0.0,1.0
2015-07-22,24.48,24.51,24.35,24.35,673748,19.4467779193431,19.4706097550285,19.3435066313727,19.3435066313727,848127.70055828,0.0,1.0
2015-07-23,24.28,24.51,24.24,24.51,475027,19.2878990147733,19.4706097550285,19.2561232338593,19.4706097550285,597973.659607299,0.0,1.0
2015-07-24,24.24,24.4,24.1941,24.35,442238,19.2561232338593,19.3832263575151,19.2196605252605,19.3435066313727,556698.198791675,0.0,1.0
2015-07-27,24.03,24.129,23.99,24.09,477753,19.089300384061,19.1679454418231,19.0575246031471,19.136964055432,601405.203911286,0.0,1.0
2015-07-28,24.12,24.16,23.975,24.16,486683,19.1607958911174,19.1925716720314,19.0456086853043,19.1925716720314,612646.469734689,0.0,1.0
2015-07-29,24.38,24.4,24.0801,24.13,532007,19.3673384670582,19.3832263575151,19.1290995496558,19.1687398363459,669701.243774986,0.0,1.0
2015-07-30,24.47,24.49,24.3045,24.33,444945,19.4388339741146,19.4547218645716,19.3073616805831,19.3276187409157,560105.825508802,0.0,1.0
2015-07-31,24.44,24.5551,24.41,24.52,358606,19.4150021384291,19.506436948009,19.3911703027436,19.478553700257,451420.534363595,0.0,1.0
2015-08-03,24.48,24.5,24.34,24.47,1934875,19.4467779193431,19.4626658098,19.3355626861442,19.4388339741146,2435660.0459188,0.0,1.0
2015-08-04,24.455,24.584,24.4361,24.48,1269031,19.4269180562718,19.5293949497194,19.41190399979,19.4467779193431,1597482.06149358,0.0,1.0
2015-08-05,24.49,24.63,24.44,24.57,212803,19.4547218645716,19.5659370977704,19.4150021384291,19.5182734263995,267880.749274066,0.0,1.0
2015-08-06,24.32,24.53,24.2255,24.5,638773,19.3196747956872,19.4864976454855,19.244604513278,19.4626658098,804100.458433593,0.0,1.0
2015-08-07,24.34,24.3536,24.2101,24.3,258063,19.3355626861442,19.346366451655,19.2323708376261,19.3037869052303,324854.958811265,0.0,1.0
2015-08-10,24.57,24.58,24.45,24.45,251107,19.5182734263995,19.526217371628,19.4229460836576,19.4229460836576,316098.604380404,0.0,1.0
2015-08-11,24.39,24.4899,24.34,24.4,698432,19.3752824122867,19.4546424251193,19.3355626861442,19.3832263575151,879200.422348297,0.0,1.0
2015-08-12,24.25,24.27,23.9599,24.26,386321,19.2640671790878,19.2799550695448,19.0336133280093,19.2720111243163,486308.740667692,0.0,1.0
2015-08-13,24.31,24.4,24.1819,24.28,249608,19.3117308504587,19.3832263575151,19.2099689120818,19.2878990147733,314211.632659321,0.0,1.0
2015-08-14,24.47,24.49,24.31,24.31,636564,19.4388339741146,19.4547218645716,19.3117308504587,19.3117308504587,801319.724256222,0.0,1.0
2015-08-17,24.57,24.57,24.29,24.42,720291,19.5182734263995,19.5182734263995,19.2958429600018,19.3991142479721,906716.976618594,0.0,1.0
2015-08-18,24.55,24.5797,24.5,24.55,239428,19.5023855359425,19.5259790532711,19.4626658098,19.5023855359425,301396.841384714,0.0,1.0
2015-08-19,24.33,24.4969,24.25,24.46,299378,19.3276187409157,19.4602031867792,19.2640671790878,19.4308900288861,376863.122024462,0.0,1.0
2015-08-20,23.88,24.19,23.88,24.19,267919,18.9701412056337,19.2164035077169,18.9701412056337,19.2164035077169,337261.892288918,0.0,1.0
2015-08-21,23.28,23.74,23.26,23.69,976339,18.4935044919243,18.8589259724348,18.4776166014673,18.8192062462924,1229035.41240252,0.0,1.0
2015-08-24,22.24,22.8699,12.495,21.66,2502677,17.6673341881613,18.1677232981039,9.92595956299802,17.2065853649089,3150420.76451448,0.0,1.0
2015-08-25,21.93,22.86,21.9,22.86,2795440,17.4210718860782,18.1598587923277,17.3972400503927,18.1598587923277,3518956.78985116,0.0,1.0
2015-08-26,22.56,22.6,22.03,22.37,685886,17.921540435473,17.953316216387,17.5005113383631,17.7706054761317,863407.262099655,0.0,1.0
2015-08-27,23.07,23.14,22.74,22.81,797417,18.326681642126,18.3822892587254,18.0645314495858,18.1201390661853,1003804.75577825,0.0,1.0
2015-08-28,23.06,23.091,22.93,23.01,282654,18.3187376968975,18.3433639271058,18.2154664089271,18.2790179707551,355810.610307713,0.0,1.0
2015-08-31,22.9,23.02,22.8122,22.98,1464676,18.1916345732417,18.2869619159836,18.1218867341355,18.2551861350696,1843763.97101424,0.0,1.0
2015-09-01,22.29,22.62,22.2,22.41,2154559,17.7070539143038,17.969204106844,17.6355584072474,17.8023812570457,2712202.73809666,0.0,1.0
2015-09-02,22.55,22.58,22.29,22.53,422970,17.9135964902445,17.93742832593,17.7070539143038,17.8977085997876,532443.248076636,0.0,1.0
2015-09-03,22.68,22.8299,22.61,22.61,1116296,18.0168677782149,18.13594751719,17.9612601616155,17.9612601616155,1405216.13366186,0.0,1.0
2015-09-04,22.33,22.51,22.24,22.48,837267,17.7388296952178,17.8818207093306,17.6673341881613,17.8579888736451,1053968.74716263,0.0,1.0
2015-09-08,22.83,22.84,22.58,22.65,495304,18.1360269566422,18.1439709018707,17.93742832593,17.9930359425294,623498.760066553,0.0,1.0
2015-09-09,22.6,23.02,22.57,22.98,284950,17.953316216387,18.2869619159836,17.9294843807015,18.2551861350696,358700.861856484,0.0,1.0
2015-09-10,22.71,22.85,22.49,22.58,249959,18.0406996139004,18.1519148470992,17.8659328188736,17.93742832593,314653.478606018,0.0,1.0
2015-09-11,22.83,22.83,22.5867,22.63,240729,18.1360269566422,18.1360269566422,17.9427507692331,17.9771480520725,303034.566674328,0.0,1.0
2015-09-14,22.76,22.85,22.73,22.83,164974,18.0804193400428,18.1519148470992,18.0565875043573,18.1360269566422,207672.630229555,0.0,1.0
2015-09-15,23.01,23.05,22.7701,22.82,129923,18.2790179707551,18.310793751669,18.0884427247236,18.1280830114138,163549.717757431,0.0,1.0
2015-09-16,23.14,23.16,22.95,23.01,253699,18.3822892587254,18.3981771491824,18.2313542993841,18.2790179707551,319361.466756021,0.0,1.0
2015-09-17,23.03,23.3266,22.98,23.13,512382,18.294905861212,18.530523276689,18.2551861350696,18.3743453134969,644996.894191084,0.0,1.0
2015-09-18,22.71,22.8868,22.6696,22.74,169670,18.0406996139004,18.1811485655401,18.0086060751773,18.0645314495858,213584.050644638,0.0,1.0
2015-09-21,22.96,23.055,22.8,22.8,137734,18.2392982446126,18.3147657242833,18.1121951209568,18.1121951209568,173382.363596915,0.0,1.0
2015-09-22,22.68,22.78,22.575,22.72,131658,18.0168677782149,18.0963072304998,17.9334563533158,18.0486435591289,165733.771083702,0.0,1.0
2015-09-23,22.67,22.734,22.559,22.64,74039,18.078512793188,18.1295505002354,17.9899942700277,18.0545888680095,92843.0424117877,0.0876,1.0
2015-09-24,22.56,22.5999,22.37,22.52,202954,17.9907917342003,18.0226105546877,17.8392735414034,17.9588931672957,254499.207574953,0.0,1.0
2015-09-25,22.707,22.8699,22.615,22.77,116718,18.1080189675747,18.2379258812938,18.0346522636941,18.1582592104495,146361.434166035,0.0,1.0
2015-09-28,22.14,22.57,22.1255,22.57,167910,17.6558567817019,17.9987663759265,17.644293551199,17.9987663759265,210554.913645015,0.0,1.0
2015-09-29,22.2,22.2327,22.08,22.18,407095,17.7037046320588,17.7297817105033,17.608008931345,17.6877553486065,510486.883272691,0.0,1.0
2015-09-30,22.45,22.47,22.24,22.39,287238,17.9030706752126,17.9190199586649,17.7356031989634,17.8552228248557,360189.222116413,0.0,1.0
2015-10-01,22.48,22.53,22.26,22.49,482797,17.9269946003911,17.9668678090218,17.7515524824157,17.9349692421172,605415.285826171,0.0,1.0
2015-10-02,22.58,22.58,22.0036,22.19,430788,18.0067410176526,18.0067410176526,17.5470826685572,17.6957299903327,540197.308911374,0.0,1.0
2015-10-05,22.96,22.9757,22.72,22.72,125867,18.3097774032464,18.3222975907565,18.1183860018187,18.1183860018187,157834.04988242,0.0,1.0
2015-10-06,22.869,22.9699,22.8353,22.94,157640,18.2372081635384,18.3176722985553,18.2103336209213,18.2938281197941,197676.592144603,0.0,1.0
2015-10-07,23.12,23.16,22.946,22.99,632367,18.4373716708648,18.4692702377695,18.2986129048298,18.3337013284249,792972.301095574,0.0,1.0
2015-10-08,23.32,23.3499,23.0711,23.11,132870,18.5968645053879,18.6207086841491,18.398375672824,18.4293970291387,166615.635614396,0.0,1.0
2015-10-09,23.23,23.38,23.155,23.33,339245,18.5250927298525,18.6447123557448,18.4652829169064,18.6048391471141,425404.691081552,0.0,1.0
2015-10-12,23.31,23.33,23.2,23.22,855691,18.5888898636617,18.6048391471141,18.5011688046741,18.5171180881264,1073014.97595031,0.0,1.0
2015-10-13,23.13,23.3372,23.11,23.22,229449,18.445346312591,18.6105808891569,18.4293970291387,18.5171180881264,287723.270686291,0.0,1.0
2015-10-14,22.91,23.15,22.8764,23.12,332356,18.2699041946156,18.4612955960433,18.2431093984158,18.4373716708648,416766.058480155,0.0,1.0
2015-10-15,23.26,23.26,22.96,22.97,489810,18.549016655031,18.549016655031,18.3097774032464,18.3177520449726,614209.411306443,0.0,1.0
2015-10-16,23.38,23.4,23.26,23.31,280700,18.6447123557448,18.6606616391971,18.549016655031,18.5888898636617,351990.734680221,0.0,1.0
2015-10-19,23.45,23.4599,23.29,23.29,311212,18.7005348478279,18.7084297431368,18.5729405802094,18.5729405802094,390252.014682225,0.0,1.0
2015-10-20,23.57,23.59,23.44,23.44,146210,18.7962305485417,18.812179831994,18.6925602061017,18.6925602061017,183343.659841806,0.0,1.0
2015-10-21,23.36,23.6436,23.359,23.61,257040,18.6287630722925,18.8549239116462,18.6279656081199,18.8281291154463,322321.690210915,0.0,1.0
2015-10-22,23.68,23.76,23.4615,23.47,659207,18.8839516075294,18.9477487413386,18.709705685813,18.7164841312802,826628.985523135,0.0,1.0
2015-10-23,23.85,23.8801,23.71,23.8,198792,19.019520516874,19.0435241884697,18.9078755327079,18.9796473082432,249280.164333988,0.0,1.0
2015-10-26,23.82,23.8399,23.72,23.82,206797,18.9955965916955,19.0114661287306,18.915850174434,18.9955965916955,259318.232845264,0.0,1.0
2015-10-27,23.68,23.7436,23.59,23.73,213883,18.8839516075294,18.9346703289077,18.812179831994,18.9238248161602,268203.8984881,0.0,1.0
2015-10-28,24.15,24.15,23.74,23.74,619333,19.2587597686586,19.2587597686586,18.9317994578863,18.9317994578863,776627.99316603,0.0,1.0
2015-10-29,24.04,24.1636,23.9744,24.09,261270,19.1710387096709,19.2696052814061,19.1187250599473,19.2109119183017,327626.003740296,0.0,1.0
2015-10-30,23.77,24.04,23.7536,24.04,481957,18.9557233830648,19.1710387096709,18.9426449706339,19.1710387096709,604361.946969272,0.0,1.0
2015-11-02,24.08,24.12,23.821,23.83,2033541,19.2029372765755,19.2348358434801,18.9963940558681,19.0035712334217,2550009.22904293,0.0,1.0
2015-11-03,23.99,24.06,23.9301,24.02,939942,19.1311655010401,19.1869879931232,19.0833973971005,19.1550894262186,1178663.60932239,0.0,1.0
2015-11-04,23.92,24.0499,23.889,24.01,211819,19.0753430089571,19.1789336049798,19.050621619606,19.1471147844924,265615.69443972,0.0,1.0
2015-11-05,24.0,24.0299,23.874,23.94,597213,19.1391401427663,19.1629843215275,19.0386596570168,19.0912922924094,748890.069934372,0.0,1.0
2015-11-06,24.09,24.24,24.005,24.17,385195,19.2109119183017,19.3305315441939,19.1431274636294,19.2747090521109,483024.834503552,0.0,1.0
2015-11-09,23.86,24.1,23.7649,24.1,269588,19.0274951586001,19.2188865600278,18.9516563157844,19.2188865600278,338056.566373251,0.0,1.0
2015-11-10,23.95,23.959,23.813,23.85,597191,19.0992669341355,19.1064441116891,18.9900143424872,19.019520516874,748862.482488121,0.0,1.0
2015-11-11,23.91,24.04,23.89,24.04,190674,19.0673683672309,19.1710387096709,19.0514190837786,19.1710387096709,239100.396666962,0.0,1.0
2015-11-12,23.53,23.82,23.53,23.82,226628,18.7643319816371,18.9955965916955,18.7643319816371,18.9955965916955,284185.807691874,0.0,1.0
2015-11-13,23.35,23.5355,23.317,23.48,218434,18.6207884305664,18.7687180345865,18.5944721128701,18.7244587730063,273910.737937795,0.0,1.0
2015-11-16,23.58,23.58,23.264,23.33,303828,18.8042051902679,18.8042051902679,18.5522065117214,18.6048391471141,380992.664540156,0.0,1.0
2015-11-17,23.58,23.807,23.565,23.65,358027,18.8042051902679,18.9852295574515,18.7922432276786,18.8600276823509,448956.846331867,0.0,1.0
2015-11-18,23.9301,23.94,23.63,23.68,270821,19.0833973971005,19.0912922924094,18.8440783988986,18.8839516075294,339602.717338197,0.0,1.0
2015-11-19,23.94,23.97,23.88,23.92,171738,19.0912922924094,19.1152162175878,19.0434444420524,19.0753430089571,215355.129292881,0.0,1.0
2015-11-20,24.04,24.09,23.97,24.03,461142,19.1710387096709,19.2109119183017,19.1152162175878,19.1630640679447,578260.460890296,0.0,1.0
2015-11-23,24.045,24.1463,24.01,24.06,240889,19.175026030534,19.2558091512199,19.1471147844924,19.1869879931232,302068.742737383,0.0,1.0
2015-11-24,24.01,24.07,23.8,23.93,199181,19.1471147844924,19.1949626348493,18.9796473082432,19.0833176506832,249767.960542719,0.0,1.0
2015-11-25,24.05,24.09,24.0,24.03,119284,19.179013351397,19.2109119183017,19.1391401427663,19.1630640679447,149579.133578894,0.0,1.0
2015-11-27,24.12,24.14,23.99,24.09,38373,19.2348358434801,19.2507851269324,19.1311655010401,19.2109119183017,48118.776137813,0.0,1.0
2015-11-30,24.07,24.21,24.05,24.21,515955,19.1949626348493,19.3066076190155,19.179013351397,19.3066076190155,646994.583227408,0.0,1.0
2015-12-01,24.29,24.31,24.128,24.16,3784305,19.3704047528247,19.386354036277,19.241215556861,19.2667344103847,4745423.21768447,0.0,1.0
2015-12-02,24.04,24.33,24.005,24.33,985948,19.1710387096709,19.4023033197293,19.1431274636294,19.4023033197293,1236353.97533485,0.0,1.0
2015-12-03,23.7,24.1,23.64,24.1,326200,18.8999008909817,19.2188865600278,18.8520530406248,19.2188865600278,409046.589428884,0.0,1.0
2015-12-04,24.18,24.205,23.77,23.77,277212,19.282683693837,19.3026202981524,18.9557233830648,18.9557233830648,347616.870474433,0.0,1.0
2015-12-07,23.96,24.16,23.88,24.15,415903,19.1072415758617,19.2667344103847,19.0434444420524,19.2587597686586,521531.893572168,0.0,1.0
2015-12-08,23.75,23.8501,23.66,23.79,287205,18.9397740996125,19.0196002632913,18.8680023240771,18.9716726665171,360147.840947034,0.0,1.0
2015-12-09,23.455,23.87,23.39,23.66,244415,18.704522168691,19.0354698003263,18.652686997471,18.8680023240771,306490.257986697,0.0,1.0
2015-12-10,23.495,23.66,23.4132,23.48,254452,18.7364207355956,18.8680023240771,18.6711881662756,18.7244587730063,319076.403351804,0.0,1.0
2015-12-11,23.065,23.448,22.97,23.28,430236,18.393511141371,18.6989399194827,18.3177520449726,18.5649659384833,539505.114805413,0.0,1.0
2015-12-14,22.975,23.21,22.81,23.06,633499,18.3217393658356,18.5091434464002,18.1901577773541,18.3895238205079,794391.800602727,0.0,1.0
2015-12-15,23.34,23.4,23.13,23.13,198949,18.6128137888402,18.6606616391971,18.445346312591,18.445346312591,249477.038382241,0.0,1.0
2015-12-16,23.59,23.63,23.29,23.47,369962,18.812179831994,18.8440783988986,18.5729405802094,18.7164841312802,463923.035923633,0.0,1.0
2015-12-17,23.3,23.63,23.2967,23.63,356145,18.5809152219356,18.8440783988986,18.578283590166,18.8440783988986,446596.865702483,0.0,1.0
2015-12-18,22.9,23.2199,22.89,23.2,422386,18.2619295528895,18.5170383417091,18.2539549111633,18.5011688046741,529661.41239273,0.0,1.0
2015-12-21,23.06,23.12,22.88,23.02,401153,18.3895238205079,18.4373716708648,18.2459802694372,18.3576252536033,503035.764834965,0.0,1.0
2015-12-22,23.23,23.3,23.01,23.14,1360688,18.5250927298525,18.5809152219356,18.3496506118772,18.4533209543172,1706268.50299452,0.0,1.0
2015-12-23,23.34,23.345,23.16,23.18,252371,18.7365802284301,18.7405940630977,18.5920821803959,18.6081375190664,314376.426657744,0.1552,1.0
2015-12-24,23.4,23.4749,23.301,23.32,56362,18.7847462444415,18.8448734877624,18.7052723180227,18.7205248897596,70209.6681444531,0.0,1.0
2015-12-28,23.37,23.38,23.18,23.33,1700869,18.7606632364358,18.768690905771,18.6081375190664,18.7285525590949,2118758.17123572,0.0,1.0
2015-12-29,23.57,23.6099,23.4451,23.49,290371,18.9212166231404,18.953247023788,18.8209510331434,18.8569952684586,361712.706234219,0.0,1.0
2015-12-30,23.38,23.5628,23.37,23.53,197914,18.768690905771,18.9154367012191,18.7606632364358,18.8891059457995,246539.800949954,0.0,1.0
2015-12-31,23.18,23.44,23.18,23.29,243477,18.6081375190664,18.8168569217824,18.6081375190664,18.6964418817539,303297.245853714,0.0,1.0
2016-01-04,22.8,22.86,22.6061,22.86,1220083,18.3030860843276,18.351252100339,18.1474295759175,18.351252100339,1519847.1051185,0.0,1.0
2016-01-05,22.95,22.98,22.7969,22.86,583014,18.4235011243561,18.4475841323618,18.3005975068337,18.351252100339,726255.623710482,0.0,1.0
2016-01-06,22.69,22.8051,22.59,22.7,396442,18.2147817216401,18.3071801956886,18.1345050282877,18.2228093909753,493844.456522537,0.0,1.0
2016-01-07,22.09,22.4499,22.0601,22.3,838967,17.7331215615262,18.0220373809011,17.7091188302138,17.901702617566,1045094.11756409,0.0,1.0
2016-01-08,21.78,22.24,21.76,22.24,623058,17.484263812134,17.8535366015546,17.4682084734635,17.8535366015546,776138.096851544,0.0,1.0
2016-01-11,21.775,21.9201,21.61,21.87,599846,17.4802499774664,17.5967314595206,17.3477934334351,17.5565128361511,747223.104179724,0.0,1.0
2016-01-12,21.845,21.96,21.5815,21.89,383286,17.536443662813,17.6287618601682,17.3249145758297,17.5725681748215,477456.138256536,0.0,1.0
2016-01-13,21.28,21.92,21.21,21.9,488054,17.0828803453724,17.5966511828272,17.0266866600258,17.5805958441568,607964.752432011,0.0,1.0
2016-01-14,21.47,21.6101,21.1202,21.35,542926,17.2354060627418,17.3478737101284,16.9545981893954,17.139074030719,676318.340140439,0.0,1.0
2016-01-15,21.06,21.12,20.8,21.01,862438,16.9062716199973,16.9544376360087,16.6975522172813,16.8661332733212,1074331.74435198,0.0,1.0
2016-01-19,21.01,21.2831,20.877,21.23,896235,16.8661332733212,17.0853689228663,16.7593652711626,17.0427419986963,1116432.38226897,0.0,1.0
2016-01-20,20.6685,20.8649,20.14,20.7,702644,16.591988365523,16.749651791267,16.167726041156,16.617275523929,875277.705966631,0.0,1.0
2016-01-21,20.64,20.97,20.5801,20.69,390999,16.5691095079176,16.8340225959803,16.5210237685996,16.6092478545938,487064.157318993,0.0,1.0
2016-01-22,21.06,21.0999,20.88,20.88,356005,16.9062716199973,16.9383020206449,16.7617735719632,16.7617735719632,443472.426595332,0.0,1.0
2016-01-25,20.6,20.9901,20.58,20.97,333520,16.5369988305767,16.8501582113441,16.5209434919062,16.8340225959803,415463.051693304,0.0,1.0
2016-01-26,20.97,21.0201,20.67,20.67,168456,16.8340225959803,16.8742412193498,16.5931925159233,16.5931925159233,209844.218745644,0.0,1.0
2016-01-27,20.79,21.1724,20.6785,20.92,264910,16.6895245479461,16.9965026233253,16.6000160348583,16.7938842493041,329996.153226413,0.0,1.0
2016-01-28,20.74,20.99,20.71,20.92,341502,16.6493862012699,16.8500779346507,16.6253031932642,16.7938842493041,425406.1617875,0.0,1.0
2016-01-29,21.3,21.3,20.81,20.81,749961,17.0989356840429,17.0989356840429,16.7055798866166,16.7055798866166,934220.093880314,0.0,1.0
2016-02-01,21.26,21.37,21.09,21.24,641093,17.066825006702,17.1551293693895,16.930354628003,17.0507696680315,798604.14427685,0.0,1.0
2016-02-02,20.8,21.08,20.73,21.08,474379,16.6975522172813,16.9223269586678,16.6413585319347,16.9223269586678,590929.920242319,0.0,1.0
2016-02-03,20.86,20.9261,20.39,20.85,382655,16.7457182332927,16.7987811275986,16.3684177745368,16.7376905639575,476670.106877253,0.0,1.0
2016-02-04,20.94,21.07,20.78,20.78,284089,16.8099395879746,16.9142992893326,16.6814968786109,16.6814968786109,353887.271805286,0.0,1.0
2016-02-05,20.61,20.9651,20.59,20.92,276404,16.5450264999119,16.830089038006,16.5289711612415,16.7938842493041,344314.132106729,0.0,1.0
2016-02-08,20.12,20.39,19.895,20.39,659498,16.1516707024856,16.3684177745368,15.9710481424429,16.3684177745368,821531.097582246,0.0,1.0
2016-02-09,20.07,20.22,19.84,19.9,287308,16.1115323558094,16.2319473958379,15.9268959610991,15.9750619771105,357897.152962042,0.0,1.0
2016-02-10,20.13,20.4726,20.12,20.18,795036,16.1596983718208,16.4347263232458,16.1516707024856,16.199836718497,990369.641298988,0.0,1.0
2016-02-11,19.63,19.8,19.517,19.72,1459488,15.7583149050592,15.8947852837582,15.6676022415711,15.8305639290763,1818071.89490813,0.0,1.0
2016-02-12,20.23,20.24,19.8614,19.9,1062226,16.2399750651731,16.2480027345084,15.9440751734765,15.9750619771105,1323205.97129999,0.0,1.0
2016-02-16,20.64,20.6649,20.3501,20.47,240794,16.5691095079176,16.5890984045623,16.3363873738893,16.4326391292187,299955.055377302,0.0,1.0
2016-02-17,20.9,20.9925,20.76,20.76,251373,16.7778289106336,16.8520848519845,16.6654415399404,16.6654415399404,313133.226473079,0.0,1.0
2016-02-18,20.86,20.94,20.786,20.94,235582,16.7457182332927,16.8099395879746,16.686313480212,16.8099395879746,293462.510925918,0.0,1.0
2016-02-19,20.9,20.93,20.71,20.77,254971,16.7778289106336,16.8019119186393,16.6253031932642,16.6734692092756,317615.22473403,0.0,1.0
2016-02-22,21.18,21.23,21.07,21.07,143096,17.0026036520201,17.0427419986963,16.9142992893326,16.9142992893326,178253.480586187,0.0,1.0
2016-02-23,20.91,21.15,20.89,21.14,118604,16.7858565799689,16.9785206440144,16.7698012412984,16.9704929746792,147744.002707582,0.0,1.0
2016-02-24,20.93,20.97,20.5146,20.72,236044,16.8019119186393,16.8340225959803,16.4684425344538,16.6333308625995,294038.020430243,0.0,1.0
2016-02-25,21.23,21.24,20.87,20.94,241526,17.0427419986963,17.0507696680315,16.7537459026279,16.8099395879746,300866.901604932,0.0,1.0
2016-02-26,21.29,21.45,21.26,21.35,183575,17.0909080147077,17.2193507240714,17.066825006702,17.139074030719,228677.829559241,0.0,1.0
2016-02-29,21.08,21.3499,21.078,21.3,150170,16.9223269586678,17.1389937540257,16.9207214248008,17.0989356840429,187065.502736818,0.0,1.0
2016-03-01,21.67,21.67,21.17,21.2,238844,17.3959594494465,17.3959594494465,16.9945759826849,17.0186589906906,297525.956820087,0.0,1.0
2016-03-02,21.81,21.81,21.58,21.64,2868850,17.5083468201397,17.5083468201397,17.3237104254294,17.3718764414408,3573702.25428861,0.0,1.0
2016-03-03,22.0,22.01,21.75,21.79,1203111,17.6608725375091,17.6689002068443,17.4601808041283,17.4922914814692,1498705.22782976,0.0,1.0
2016-03-04,22.1,22.175,21.9401,22.08,317208,17.7411492308614,17.8013567508756,17.6127867981911,17.7250938921909,395143.330839319,0.0,1.0
2016-03-07,22.1,22.13,21.97,22.02,215503,17.7411492308614,17.7652322388671,17.6367895295034,17.6769278761796,268450.269936022,0.0,1.0
2016-03-08,21.76,21.9652,21.743,21.96,155869,17.4682084734635,17.6329362482225,17.4545614355936,17.6287618601682,194164.698981722,0.0,1.0
2016-03-09,21.76,21.86,21.69,21.82,340906,17.4682084734635,17.5484851668158,17.4120147881169,17.5163744894749,424663.729613091,0.0,1.0
2016-03-10,21.775,21.98,21.55,21.88,122240,17.4802499774664,17.6448171988386,17.2996274174237,17.5645405054863,152273.33724811,0.0,1.0
2016-03-11,22.3,22.32,21.98,21.98,155756,17.901702617566,17.9177579562365,17.6448171988386,17.6448171988386,194023.93583456,0.0,1.0
2016-03-14,22.22,22.27,22.125,22.23,141083,17.8374812628842,17.8776196095603,17.7612184041995,17.8455089322194,175745.903460202,0.0,1.0
2016-03-15,22.1,22.13,21.985,22.13,230958,17.7411492308614,17.7652322388671,17.6488310335062,17.7652322388671,287702.433116402,0.0,1.0
2016-03-16,22.19,22.2335,22.01,22.01,403992,17.8133982548785,17.8483186164867,17.6689002068443,17.6689002068443,503249.427859443,0.0,1.0
2016-03-17,22.46,22.53,22.1,22.17,257054,18.0301453269297,18.0863390122764,17.7411492308614,17.797342916208,320210.000269762,0.0,1.0
2016-03-18,22.57,22.6699,22.4901,22.51,135485,18.1184496896173,18.1986461062762,18.0543086116288,18.0702836736059,168772.522063646,0.0,1.0
2016-03-21,22.54,22.6116,22.46,22.52,171429,18.0943666816116,18.1518447940518,18.0301453269297,18.0783113429411,213547.659776719,0.0,1.0
2016-03-22,22.53,22.605,22.42,22.45,214628,18.0863390122764,18.1465465322906,17.9980346495888,18.0221176575945,267360.289814195,0.0,1.0
2016-03-23,22.33,22.47,22.33,22.47,174842,17.9525980411514,18.0651535147636,17.9525980411514,18.0651535147636,217473.919432198,0.0334,1.0
2016-03-24,22.2,22.21,22.04,22.21,205612,17.8480822442257,17.8561219209123,17.7194474172403,17.8561219209123,255746.602774467,0.0,1.0
2016-03-28,22.3,22.36,22.19,22.25,149021,17.9284790110916,17.9767170712112,17.8400425675392,17.8882806276587,185356.956267405,0.0,1.0
2016-03-29,22.47,22.48,22.1876,22.24,238864,18.0651535147636,18.0731931914502,17.8381130451344,17.8802409509721,297106.474938817,0.0,1.0
2016-03-30,22.59,22.7336,22.54,22.56,117670,18.1616296350027,18.2770793922221,18.1214312515697,18.1375106049429,146361.607048574,0.0,1.0
2016-03-31,22.61,22.674,22.5565,22.57,147473,18.1777089883759,18.22916291917,18.1346967181026,18.1455502816295,183431.505704719,0.0,1.0
2016-04-01,22.75,22.77,22.41,22.52,170821,18.2902644619881,18.3063438153613,18.0169154546441,18.1053518981966,212472.474527445,0.0,1.0
2016-04-04,22.6,22.778,22.56,22.74,594872,18.1696693116893,18.3127755567105,18.1375106049429,18.2822247853015,739920.30176085,0.0,1.0
2016-04-05,22.29,22.45,22.28,22.45,255641,17.920439334405,18.0490741613905,17.9123996577185,18.0490741613905,317974.229519033,0.0,1.0
2016-04-06,22.425,22.43,22.2399,22.3,196151,18.028974969674,18.0329948080173,17.8801605542052,17.9284790110916,243978.716615831,0.0,1.0
2016-04-07,22.05,22.316,21.955,22.3,367308,17.7274870939269,17.9413424937902,17.6511101654043,17.9284790110916,456869.118397193,0.0,1.0
2016-04-08,22.13,22.35,22.0868,22.2,85991,17.7918045074196,17.9686773945246,17.7570731041336,17.8480822442257,106958.28122473,0.0,1.0
2016-04-11,22.21,22.4231,22.21,22.23,78449,17.8561219209123,18.0274474311035,17.8561219209123,17.8722012742855,97577.3069716462,0.0,1.0
2016-04-12,22.48,22.5041,22.21,22.25,103350,18.0731931914502,18.0925688122649,17.8561219209123,17.8882806276587,128549.945512621,0.0,1.0
2016-04-13,22.94,22.94,22.62,22.62,113395,18.4430183190333,18.4430183190333,18.1857486650625,18.1857486650625,141044.229041158,0.0,1.0
2016-04-14,22.95,23.064,22.84,22.9,137258,18.4510579957199,18.542710309947,18.3626215521674,18.4108596122869,170725.770886999,0.0,1.0
2016-04-15,22.94,23.003,22.89,22.96,158419,18.4430183190333,18.4936682821588,18.4028199356003,18.4590976724065,197046.48106593,0.0,1.0
2016-04-18,23.06,23.08,22.85,22.85,148915,18.5394944392723,18.5555737926455,18.370661228854,18.370661228854,185225.110169444,0.0,1.0
2016-04-19,23.25,23.2799,23.11,23.11,105121,18.6922482963175,18.7162869296104,18.5796928227053,18.5796928227053,130752.770413471,0.0,1.0
2016-04-20,23.41,23.48,23.2301,23.25,806613,18.8208831233029,18.877160860109,18.6762493397112,18.6922482963175,1003290.34542595,0.0,1.0
2016-04-21,23.2,23.49,23.1501,23.43,593345,18.6520499128846,18.8852005367956,18.6119319262185,18.8369624766761,738020.971651534,0.0,1.0
2016-04-22,23.38,23.41,23.2,23.2,328599,18.7967640932432,18.8208831233029,18.6520499128846,18.6520499128846,408721.65985004,0.0,1.0
2016-04-25,23.3,23.31,23.1601,23.31,880765,18.7324466797504,18.740486356437,18.6199716029051,18.740486356437,1095522.9101057,0.0,1.0
2016-04-26,23.45,23.4699,23.3101,23.34,504387,18.8530418300493,18.8690407866556,18.7405667532039,18.7646053864968,627372.243514991,0.0,1.0
2016-04-27,23.53,23.56,23.4,23.44,204088,18.917359243542,18.9414782736017,18.8128434466163,18.8450021533627,253851.004158488,0.0,1.0
2016-04-28,23.29,23.51,23.23,23.34,227598,18.7244070030639,18.9012798901688,18.6761689429443,18.7646053864968,283093.473621495,0.0,1.0
2016-04-29,23.17,23.2683,23.0,23.25,315231,18.6279308828248,18.706960904654,18.4912563791528,18.6922482963175,392094.125533518,0.0,1.0
2016-05-02,23.39,23.41,23.16,23.2,361926,18.8048037699297,18.8208831233029,18.6198912061382,18.6520499128846,450174.819347857,0.0,1.0
2016-05-03,23.11,23.16,22.91,23.15,153562,18.5796928227053,18.6198912061382,18.4188992889735,18.6118515294516,191005.193350838,0.0,1.0
2016-05-04,22.975,23.09,22.86,22.89,124909,18.4711571874363,18.5636134693321,18.3787009055406,18.4028199356003,155365.700474466,0.0,1.0
2016-05-05,22.99,23.11,22.91,23.01,153111,18.4832167024662,18.5796928227053,18.4188992889735,18.4992960558394,190444.225518945,0.0,1.0
2016-05-06,23.11,23.11,22.8666,22.87,97914,18.5796928227053,18.5796928227053,18.3840070921537,18.3867405822272,121788.479583191,0.0,1.0
2016-05-09,23.14,23.21,23.025,23.07,165409,18.603811852765,18.6600895895712,18.5113555708693,18.5475341159589,205740.860544724,0.0,1.0
2016-05-10,23.43,23.455,23.27,23.27,293320,18.8369624766761,18.8570616683926,18.7083276496907,18.7083276496907,364840.542019952,0.0,1.0
2016-05-11,23.215,23.46,23.21,23.36,846164,18.6641094279145,18.8610815067359,18.6600895895712,18.78068473987,1052485.10977011,0.0,1.0
2016-05-12,23.24,23.389,23.08,23.31,124661,18.6842086196309,18.8039998022611,18.5555737926455,18.740486356437,155057.23035848,0.0,1.0
2016-05-13,22.99,23.24,22.93,23.2,138630,18.4832167024662,18.6842086196309,18.4349786423467,18.6520499128846,172432.307173824,0.0,1.0
2016-05-16,23.15,23.25,23.02,23.02,129503,18.6118515294516,18.6922482963175,18.507335732526,18.507335732526,161079.860606879,0.0,1.0
2016-05-17,23.0,23.2,22.93,23.11,106656,18.4912563791528,18.6520499128846,18.4349786423467,18.5796928227053,132662.05117169,0.0,1.0
2016-05-18,23.3,23.35,22.94,22.96,120249,18.7324466797504,18.7726450631834,18.4430183190333,18.4590976724065,149569.447488604,0.0,1.0
2016-05-19,23.11,23.3,22.949,23.2,104256,18.5796928227053,18.7324466797504,18.4502540280512,18.6520499128846,129676.856500859,0.0,1.0
2016-05-20,23.31,23.4166,23.21,23.21,81106,18.740486356437,18.8261893099161,18.6600895895712,18.6600895895712,100882.166238478,0.0,1.0
2016-05-23,23.27,23.3399,23.23,23.3,102134,18.7083276496907,18.7645249897299,18.6761689429443,18.7324466797504,127037.4468794,0.0,1.0
2016-05-24,23.67,23.6966,23.4,23.4,148829,19.0299147171542,19.0513002571405,18.8128434466163,18.8128434466163,185118.140693739,0.0,1.0
2016-05-25,23.86,23.93,23.76,23.76,515642,19.1826685741994,19.2389463110055,19.1022718073335,19.1022718073335,641371.562690072,0.0,1.0
2016-05-26,23.77,23.87,23.7401,23.87,229196,19.1103114840201,19.190708250886,19.0862728507272,19.190708250886,285081.115739823,0.0,1.0
2016-05-27,23.95,23.95,23.79,23.79,98449,19.2550256643787,19.2550256643787,19.1263908373933,19.1263908373933,122453.929228563,0.0,1.0
2016-05-31,23.96,24.03,23.862,24.01,94693,19.2630653410653,19.3193430778714,19.1842765095367,19.3032637244982,117782.099568714,0.0,1.0
2016-06-01,24.03,24.03,23.73,23.84,812298,19.3193430778714,19.3193430778714,19.0781527772737,19.1665892208262,1010361.52530248,0.0,1.0
2016-06-02,24.09,24.09,23.902,23.97,243872,19.3675811379909,19.3675811379909,19.2164352162831,19.2711050177519,303335.581151949,0.0,1.0
2016-06-03,23.83,23.92,23.57,23.9,286816,19.1585495441396,19.2309066343189,18.9495179502883,19.2148272809457,356750.664462003,0.0,1.0
2016-06-06,23.98,24.0599,23.84,23.84,337647,19.2791446944384,19.3433817111643,19.1665892208262,19.1665892208262,419975.843759072,0.0,1.0
2016-06-07,23.94,24.05,23.93,24.0,157469,19.2469859876921,19.3354224312446,19.2389463110055,19.2952240478116,195864.841508727,0.0,1.0
2016-06-08,23.98,24.01,23.91,23.91,172935,19.2791446944384,19.3032637244982,19.2228669576323,19.2228669576323,215101.933500002,0.0,1.0
2016-06-09,23.84,23.8801,23.7201,23.86,183676,19.1665892208262,19.1988283243394,19.070193497354,19.1826685741994,228461.923483079,0.0,1.0
2016-06-10,23.5,23.63,23.44,23.62,199135,18.8932402134822,18.9977560104079,18.8450021533627,18.9897163337213,247690.308656563,0.0,1.0
2016-06-13,23.28,23.57,23.26,23.41,523329,18.7163673263773,18.9495179502883,18.7002879730041,18.8208831233029,650932.892454518,0.0,1.0
2016-06-14,22.94,23.2726,22.8378,23.24,240543,18.4430183190333,18.7104179656292,18.3608528232963,18.6842086196309,299194.867377285,0.0,1.0
2016-06-15,22.96,23.1699,22.94,22.96,211232,18.4590976724065,18.6278504860579,18.4430183190333,18.4590976724065,262736.933628659,0.0,1.0
2016-06-16,22.95,22.9699,22.6601,22.85,216879,18.4510579957199,18.4670569523262,18.2179877685757,18.370661228854,269760.8479229,0.0,1.0
2016-06-17,22.96,23.04,22.87,22.97,84811,18.4590976724065,18.5234150858992,18.3867405822272,18.467137349093,105490.560511571,0.0,1.0
2016-06-20,23.13,23.43,23.11,23.23,245839,18.5957721760784,18.8369624766761,18.5796928227053,18.6761689429443,305782.196950918,0.0,1.0
2016-06-21,23.18,23.23,23.08,23.18,158258,18.6359705595114,18.6761689429443,18.5555737926455,18.6359705595114,196846.224256762,0.0,1.0
2016-06-22,23.05,23.2366,23.03,23.09,799455,18.608635658777,18.7592808394246,18.5924893371642,18.6409283020026,990262.697808717,0.096,1.0
2016-06-23,23.52,23.52,23.29,23.29,178402,18.9880742166783,18.9880742166783,18.8023915181309,18.8023915181309,220981.600983759,0.0,1.0
2016-06-24,22.39,22.85,22.27,22.5,323290,18.0758070455539,18.4471724426488,17.9789291158769,18.1646118144244,400450.34126321,0.0,1.0
2016-06-27,21.66,22.23,21.59,22.12,728219,17.4864663066859,17.9466364726513,17.429954181041,17.8578317037808,902024.643707983,0.0,1.0
2016-06-28,22.21,22.2101,21.92,21.92,381640,17.9304901510385,17.9305708826465,17.6963684876526,17.6963684876526,472726.865166543,0.0,1.0
2016-06-29,22.69,22.7,22.27,22.27,935714,18.3180018697462,18.3260750305526,17.9789291158769,17.9789291158769,1159042.93552156,0.0,1.0
2016-06-30,23.12,23.13,22.7,22.77,768907,18.6651477844219,18.6732209452283,18.3260750305526,18.3825871561975,952423.738902135,0.0,1.0
2016-07-01,23.03,23.1599,22.9701,23.07,777313,18.5924893371642,18.6973596960394,18.5441311039338,18.6247819803898,962836.017564198,0.0,1.0
2016-07-05,22.67,22.85,22.5701,22.85,765669,18.3018555481334,18.4471724426488,18.2212046716773,18.4471724426488,948412.918261193,0.0,1.0
2016-07-06,22.76,22.768,22.45,22.55,421040,18.3745139953911,18.3809725240362,18.1242460103923,18.2049776184565,521530.550544286,0.0,1.0
2016-07-07,22.81,22.92,22.7,22.77,208525,18.4148797994231,18.5036845682937,18.3260750305526,18.3825871561975,258294.124197814,0.0,1.0
2016-07-08,23.2,23.25,23.03,23.03,376404,18.7297330708732,18.7700988749052,18.5924893371642,18.5924893371642,466241.177434617,0.0,1.0
2016-07-11,23.37,23.43,23.29,23.31,294316,18.8669768045821,18.9154157694206,18.8023915181309,18.8185378397437,364561.052427305,0.0,1.0
2016-07-12,23.64,23.68,23.51,23.51,206911,19.0849521463552,19.1172447895809,18.9800010558719,18.9800010558719,256294.907238431,0.0,1.0
2016-07-13,23.65,23.67,23.5401,23.66,491810,19.0930253071616,19.1091716287745,19.0043012698992,19.1010984679681,609191.383391568,0.0,1.0
2016-07-14,23.79,23.9,23.7701,23.87,340555,19.2060495584514,19.2948543273219,19.1899839684466,19.2706348449027,421836.01710196,0.0,1.0
2016-07-15,23.79,23.87,23.701,23.87,359121,19.2060495584514,19.2706348449027,19.1341984272743,19.2706348449027,444833.205495949,0.0,1.0
2016-07-18,23.82,23.86,23.7601,23.77,140864,19.2302690408706,19.2625616840963,19.1819108076402,19.1899032368386,174484.323275391,0.0,1.0
2016-07-19,23.845,23.859,23.73,23.76,103169,19.2504519428867,19.2617543680156,19.1576105936129,19.1818300760322,127792.574028841,0.0,1.0
2016-07-20,23.9,23.92,23.78,23.89,208701,19.2948543273219,19.3110006489347,19.197976397645,19.2867811665155,258512.13050813,0.0,1.0
2016-07-21,23.84,23.94,23.8001,23.9,215195,19.2464153624835,19.3271469705476,19.2142034508659,19.2948543273219,266556.067889933,0.0,1.0
2016-07-22,24.04,24.06,23.8501,23.86,195196,19.4078785786117,19.4240249002245,19.2545692548979,19.2625616840963,241783.862207967,0.0,1.0
2016-07-25,23.96,24.02,23.9037,23.97,147754,19.3432932921604,19.3917322569988,19.2978413968203,19.3513664529668,183018.774855407,0.0,1.0
2016-07-26,24.03,24.05,23.91,23.94,235674,19.3998054178053,19.4159517394181,19.3029274881283,19.3271469705476,291922.8362364,0.0,1.0
2016-07-27,23.99,24.078,23.93,24.02,177858,19.3675127745796,19.438556589676,19.3190738097411,19.3917322569988,220307.763297325,0.0,1.0
2016-07-28,24.11,24.14,23.87,23.99,162705,19.4643907042565,19.4886101866758,19.2706348449027,19.3675127745796,201538.163182378,0.0,1.0
2016-07-29,24.08,24.16,24.006,24.11,134305,19.4401712218373,19.5047565082886,19.3804298318699,19.4643907042565,166359.872199436,0.0,1.0
2016-08-01,23.99,24.1863,23.96,24.11,189709,19.3675127745796,19.5259889212095,19.3432932921604,19.4643907042565,234987.267749397,0.0,1.0
2016-08-02,23.77,24.01,23.6929,23.98,987385,19.1899032368386,19.3836590961924,19.1276591670211,19.3594396137732,1223046.36768281,0.0,1.0
2016-08-03,23.96,23.97,23.76,23.76,101917,19.3432932921604,19.3513664529668,19.1818300760322,19.1818300760322,126241.75641227,0.0,1.0
2016-08-04,23.93,24.0,23.865,23.93,124140,19.3190738097411,19.375585935386,19.2665982644995,19.3190738097411,153768.769106422,0.0,1.0
2016-08-05,24.28,24.29,24.07,24.07,146075,19.6016344379655,19.6097075987719,19.4320980610309,19.4320980610309,180939.044201873,0.0,1.0
2016-08-08,24.28,24.38,24.25,24.32,444468,19.6016344379655,19.6823660460296,19.5774149555463,19.6339270811912,550550.163260778,0.0,1.0
2016-08-09,24.31,24.33,24.2466,24.29,630922,19.6258539203848,19.6420002419976,19.5746700808721,19.6097075987719,781505.552941529,0.0,1.0
2016-08-10,24.16,24.2977,24.13,24.29,419602,19.5047565082886,19.6159239325929,19.4805370258694,19.6097075987719,519749.33989522,0.0,1.0
2016-08-11,24.1581,24.21,24.1101,24.19,143071,19.5032226077354,19.5451223123207,19.4644714358646,19.5289759907078,177218.072859874,0.0,1.0
2016-08-12,24.13,24.15,24.05,24.08,107585,19.4805370258694,19.4966833474822,19.4159517394181,19.4401712218373,133262.550542245,0.0,1.0
2016-08-15,24.27,24.29,24.15,24.15,129006,19.5935612771591,19.6097075987719,19.4966833474822,19.4966833474822,159796.148117795,0.0,1.0
2016-08-16,24.14,24.228,24.14,24.19,139468,19.4886101866758,19.5596540017722,19.4886101866758,19.5289759907078,172755.136859468,0.0,1.0
2016-08-17,24.17,24.19,24.05,24.12,96510,19.512829669095,19.5289759907078,19.4159517394181,19.472463865063,119544.255731116,0.0,1.0
2016-08-18,24.21,24.2695,24.1,24.15,161129,19.5451223123207,19.5931576191188,19.4563175434501,19.4966833474822,199586.015767267,0.0,1.0
2016-08-19,24.18,24.195,24.08,24.13,128770,19.5209028299014,19.533012571111,19.4401712218373,19.4805370258694,159503.821474415,0.0,1.0
2016-08-22,24.22,24.23,24.09,24.15,119159,19.5531954731271,19.5612686339335,19.4482443826437,19.4966833474822,147598.942790012,0.0,1.0
2016-08-23,24.3,24.38,24.29,24.29,177281,19.6177807595783,19.6823660460296,19.6097075987719,19.6097075987719,219593.049427707,0.0,1.0
2016-08-24,24.23,24.3399,24.19,24.29,139531,19.5612686339335,19.6499926711959,19.5289759907078,19.6097075987719,172833.173209184,0.0,1.0
2016-08-25,24.31,24.3646,24.18,24.18,171187,19.6258539203848,19.6699333783878,19.5209028299014,19.5209028299014,212044.580932986,0.0,1.0
2016-08-26,24.31,24.5,24.1801,24.36,282533,19.6258539203848,19.7792439757066,19.5209835615095,19.6662197244168,349965.777686036,0.0,1.0
2016-08-29,24.51,24.582,24.31,24.35,122824,19.787317136513,19.8454438943191,19.6258539203848,19.6581465636104,152138.676467916,0.0,1.0
2016-08-30,24.67,24.67,24.512,24.54,569157,19.9164877094156,19.9164877094156,19.7889317686743,19.8115366189322,704998.96341472,0.0,1.0
2016-08-31,24.69,24.72,24.51,24.64,280952,19.9326340310284,19.9568535134476,19.787317136513,19.8922682269963,348007.436909838,0.0,1.0
2016-09-01,24.62,24.81,24.4501,24.73,1726519,19.8761219053835,20.0295119607053,19.7389589032826,19.964926674254,2138591.11864709,0.0,1.0
2016-09-02,24.82,24.84,24.66,24.66,173558,20.0375851215117,20.0537314431245,19.9084145486091,19.9084145486091,214981.472761175,0.0,1.0
2016-09-06,24.74,24.82,24.6,24.82,161555,19.9729998350604,20.0375851215117,19.8599755837707,20.0375851215117,200113.690132012,0.0,1.0
2016-09-07,24.87,24.87,24.6901,24.72,516474,20.0779509255438,20.0779509255438,19.9327147626364,19.9568535134476,639741.994969146,0.0,1.0
2016-09-08,24.8,24.86,24.78,24.84,270791,20.0214387998989,20.0698777647374,20.0052924782861,20.0537314431245,335421.288505695,0.0,1.0
2016-09-09,24.27,24.66,24.27,24.64,121090,19.5935612771591,19.9084145486091,19.5935612771591,19.8922682269963,149990.818842408,0.0,1.0
2016-09-12,24.52,24.58,24.01,24.15,230454,19.7953902973194,19.8438292621579,19.3836590961924,19.4966833474822,285456.967259958,0.0,1.0
2016-09-13,24.09,24.29,23.99,24.29,158146,19.4482443826437,19.6097075987719,19.3675127745796,19.6097075987719,195891.056541841,0.0,1.0
2016-09-14,24.02,24.191,23.97,24.11,159253,19.3917322569988,19.5297833067885,19.3513664529668,19.4643907042565,197262.266686845,0.0,1.0
2016-09-15,24.25,24.28,23.95,23.97,107988,19.5774149555463,19.6016344379655,19.335220131354,19.3513664529668,133761.735445982,0.0,1.0
2016-09-16,24.03,24.14,23.99,24.14,122495,19.3998054178053,19.4886101866758,19.3675127745796,19.4886101866758,151731.153308289,0.0,1.0
2016-09-19,24.16,24.28,24.051,24.12,184669,19.5047565082886,19.6016344379655,19.4167590554987,19.472463865063,228744.359772142,0.0,1.0
2016-09-20,24.13,24.28,24.13,24.26,213181,19.4805370258694,19.6016344379655,19.4805370258694,19.5854881163527,264061.382043467,0.0,1.0
2016-09-21,24.27,24.3,24.03,24.1,247068,19.6671077721055,19.6914181649017,19.4726246297361,19.5293488795939,304891.823926689,0.0911,1.0
2016-09-22,24.49,24.5099,24.36,24.36,310545,19.8453839859441,19.8615098798323,19.740038950494,19.740038950494,383224.988510506,0.0,1.0
2016-09-23,24.4,24.52,24.38,24.42,121278,19.7724528075556,19.8696943787403,19.7562458790248,19.7886597360864,149661.917456655,0.0,1.0
2016-09-26,24.15,24.28,24.11,24.25,168270,19.5698662009208,19.6752112363709,19.5374523438593,19.6509008435747,207651.930691728,0.0,1.0
2016-09-27,24.22,24.26,24.04,24.1,130593,19.6265904507786,19.6590043078401,19.4807280940015,19.5293488795939,161157.001157811,0.0,1.0
2016-09-28,24.43,24.43,24.16,24.27,117256,19.7967632003518,19.7967632003518,19.5779696651862,19.6671077721055,144698.608101202,0.0,1.0
2016-09-29,24.1,24.47,24.01,24.4,159720,19.5293488795939,19.8291770574134,19.4564177012053,19.7724528075556,197100.887681005,0.0,1.0
2016-09-30,24.3,24.38,24.136,24.2,244373,19.6914181649017,19.7562458790248,19.5585213509493,19.6103835222478,301566.085808104,0.0,1.0
2016-10-03,24.13,24.26,24.08,24.23,1297712,19.55365927239,19.6590043078401,19.5131419510631,19.634693915044,1601428.66988664,0.0,1.0
2016-10-04,24.21,24.2301,24.0499,24.15,360699,19.6184869865132,19.6347749496866,19.4887505236243,19.5698662009208,445117.036599367,0.0,1.0
2016-10-05,24.35,24.41,24.28,24.28,312213,19.7319354862287,19.780556271821,19.6752112363709,19.6752112363709,385283.367427684,0.0,1.0
2016-10-06,24.3,24.35,24.19,24.32,466822,19.6914181649017,19.7319354862287,19.6022800579824,19.7076250934325,576077.076064502,0.0,1.0
2016-10-07,24.26,24.478,24.125,24.31,323386,19.6590043078401,19.8356598288257,19.5496075402573,19.6995216291671,399071.297668481,0.0,1.0
2016-10-10,24.36,24.46,24.34,24.35,268867,19.740038950494,19.821073593148,19.7238320219633,19.7319354862287,331792.664463618,0.0,1.0
2016-10-11,24.08,24.34,23.97,24.26,215732,19.5131419510631,19.7238320219633,19.4240038441438,19.6590043078401,266221.942782361,0.0,1.0
2016-10-12,24.21,24.265,24.07,24.1,161663,19.6184869865132,19.6630560399728,19.5050384867977,19.5293488795939,199498.627630693,0.0,1.0
2016-10-13,23.99,24.03,23.79,24.03,2938305,19.4402107726746,19.4726246297361,19.2781414873667,19.4726246297361,3625986.2495463,0.0,1.0
2016-10-14,24.04,24.26,24.01,24.17,1160468,19.4807280940015,19.6590043078401,19.4564177012053,19.5860731294516,1432064.06790259,0.0,1.0
2016-10-17,23.96,24.1114,23.96,24.05,140354,19.4159003798784,19.5385868288564,19.4159003798784,19.4888315582669,173202.466751689,0.0,1.0
2016-10-18,24.11,24.21,24.07,24.2,164446,19.5374523438593,19.6184869865132,19.5050384867977,19.6103835222478,202932.96127968,0.0,1.0
2016-10-19,24.275,24.3199,24.14,24.16,198087,19.6711595042382,19.7075440587898,19.5617627366554,19.5779696651862,244447.30489649,0.0,1.0
2016-10-20,24.18,24.3176,24.119,24.24,174079,19.594176593717,19.7056802620088,19.5447454616981,19.6427973793093,214820.469738428,0.0,1.0
2016-10-21,24.18,24.19,23.997,24.03,103022,19.594176593717,19.6022800579824,19.4458831976603,19.4726246297361,127133.281058556,0.0,1.0
2016-10-24,24.29,24.416,24.27,24.28,154893,19.6833147006363,19.7854183503802,19.6671077721055,19.6752112363709,191144.176030391,0.0,1.0
2016-10-25,24.21,24.32,24.17,24.3,211434,19.6184869865132,19.7076250934325,19.5860731294516,19.6914181649017,260918.03835428,0.0,1.0
2016-10-26,24.19,24.2562,24.11,24.12,566395,19.6022800579824,19.6559249914193,19.5374523438593,19.5455558081246,698954.152755341,0.0,1.0
2016-10-27,24.06,24.3,24.05,24.29,746162,19.4969350225323,19.6914181649017,19.4888315582669,19.6833147006363,920793.842686166,0.0,1.0
2016-10-28,23.97,24.1501,23.87,24.08,146633,19.4240038441438,19.5699472355635,19.3429692014899,19.5131419510631,180951.00465395,0.0,1.0
2016-10-31,24.08,24.12,24.006,24.06,216395,19.5131419510631,19.5455558081246,19.4531763154992,19.4969350225323,267040.111380736,0.0,1.0
2016-11-01,23.905,24.16,23.75,24.14,457422,19.3713313264187,19.5779696651862,19.2457276303052,19.5617627366554,564477.0989533,0.0,1.0
2016-11-02,23.63,23.85,23.6,23.85,948812,19.1484860591205,19.3267622729591,19.1241756663243,19.3267622729591,1170872.07264206,0.0,1.0
2016-11-03,23.66,23.84,23.62,23.66,236047,19.1727964519166,19.3186588086937,19.1403825948551,19.1727964519166,291291.467783862,0.0,1.0
2016-11-04,23.67,23.84,23.56,23.67,154059,19.180899916182,19.3186588086937,19.0917618092627,19.180899916182,190114.986571801,0.0,1.0
2016-11-07,24.135,24.145,24.0,24.02,166056,19.5577110045227,19.5658144687881,19.4483142369399,19.4645211654707,204919.765870004,0.0,1.0
2016-11-08,24.08,24.1641,23.88,24.06,204280,19.5131419510631,19.581292085535,19.3510726657552,19.4969350225323,252089.715348583,0.0,1.0
2016-11-09,24.78,24.87,24.1909,24.25,636251,20.0803844496405,20.153315628029,19.6030093697663,19.6509008435747,785159.259253239,0.0,1.0
2016-11-10,25.17,25.37,24.929,24.99,645370,20.3964195559908,20.5584888412986,20.2011260671948,20.2505571992137,796412.471091224,0.0,1.0
2016-11-11,25.33,25.35,25.0101,25.24,785088,20.526074984237,20.5422819127678,20.2668451623872,20.4531438058485,968830.088327733,0.0,1.0
2016-11-14,25.76,25.886,25.48,25.48,621494,20.8745239476489,20.9766275973928,20.6476269482179,20.6476269482179,766948.529228767,0.0,1.0
2016-11-15,25.84,25.85,25.5001,25.67,474528,20.939351661772,20.9474551260374,20.6639149113913,20.8015927692604,585586.589215453,0.0,1.0
2016-11-16,25.68,25.8,25.6001,25.69,328427,20.8096962335257,20.9069378047104,20.7449495540453,20.8177996977911,405292.093904393,0.0,1.0
2016-11-17,25.93,25.93,25.69,25.71,853167,21.0122828401605,21.0122828401605,20.8177996977911,20.8340066263219,1052842.30553557,0.0,1.0
2016-11-18,25.98,26.02,25.88,25.96,284008,21.0528001614875,21.0852140185491,20.9717655188336,21.0365932329567,350477.265893482,0.0,1.0
2016-11-21,26.09,26.12,25.96,26.07,337610,21.1419382684068,21.166248661203,21.0365932329567,21.125731339876,416624.284309944,0.0,1.0
2016-11-22,26.2,26.22,26.0889,26.16,276479,21.2310763753261,21.2472833038569,21.1410468873376,21.1986625182645,341186.177843456,0.0,1.0
2016-11-23,26.33,26.37,26.1102,26.18,695538,21.3364214107762,21.3688352678378,21.1583072662229,21.2148694467953,858321.795741743,0.0,1.0
2016-11-25,26.36,26.37,26.3,26.35,95928,21.3607318035724,21.3688352678378,21.31211101798,21.352628339307,118379.000459952,0.0,1.0
2016-11-28,26.1,26.317,26.07,26.26,356589,21.1500417326722,21.3258869072312,21.125731339876,21.2796971609185,440045.131713511,0.0,1.0
2016-11-29,26.175,26.2633,26.1101,26.12,594536,21.2108177146626,21.282371304126,21.1582262315802,21.166248661203,733681.275721979,0.0,1.0
2016-11-30,26.25,26.39,26.1941,26.35,446455,21.2715936966531,21.3850421963685,21.2262953314095,21.352628339307,550943.380976854,0.0,1.0
2016-12-01,26.41,26.4996,26.31,26.31,744821,21.4012491248993,21.4738561647172,21.3202144822454,21.3202144822454,919138.994887643,0.0,1.0
2016-12-02,26.29,26.41,26.25,26.39,911852,21.3040075537146,21.4012491248993,21.2715936966531,21.3850421963685,1125261.94987291,0.0,1.0
2016-12-05,26.55,26.595,26.44,26.44,375121,21.5146976246148,21.5511632138091,21.4255595176955,21.4255595176955,462914.363184238,0.0,1.0
2016-12-06,26.84,26.8492,26.53,26.66,426429,21.7496980883112,21.7571532754353,21.498490696084,21.6038357315341,526230.493569518,0.0,1.0
2016-12-07,27.1999,27.2299,26.8564,26.86,313161,22.0413417672226,22.0656521600188,21.7629877697064,21.765905016842,386453.237459751,0.0,1.0
2016-12-08,27.49,27.57,27.1922,27.29,323388,22.2764232655616,22.3412509796848,22.0351020997383,22.1143539802538,399073.765748717,0.0,1.0
2016-12-09,27.47,27.51,27.37,27.51,329212,22.2602163370308,22.2926301940924,22.1791816943769,22.2926301940924,406260.815397191,0.0,1.0
2016-12-12,27.25,27.4828,27.1602,27.44,403808,22.0819401231922,22.2705887712905,22.009171014089,22.2359059442347,498315.272055419,0.0,1.0
2016-12-13,27.25,27.3799,27.1,27.31,394061,22.0819401231922,22.1872041239997,21.9603881592114,22.1305609087846,486287.083023196,0.0,1.0
2016-12-14,27.0,27.35,26.94,27.18,657751,21.8793535165574,22.1629747658461,21.8307327309651,22.0252158733345,811691.121794824,0.0,1.0
2016-12-15,27.17,27.38,27.03,27.09,406023,22.0171124090691,22.1872851586423,21.9036639093536,21.952284694946,501048.670917261,0.0,1.0
2016-12-16,27.07,27.33,27.03,27.27,921008,21.9360777664152,22.1467678373154,21.9036639093536,22.098147051723,1136560.82119526,0.0,1.0
2016-12-19,27.23,27.23,27.031,27.13,604711,22.0657331946614,22.0657331946614,21.9044742557802,21.9846985520075,746237.633924798,0.0,1.0
2016-12-20,27.44,27.45,27.33,27.33,521280,22.2359059442347,22.2440094085001,22.1467678373154,22.1467678373154,643280.432822154,0.0,1.0
2016-12-21,27.22,27.28,27.202,27.28,303510,22.1753730661722,22.224253388875,22.1607089693614,22.224253388875,372554.823557973,0.1453,1.0
2016-12-22,27.13,27.22,27.0178,27.22,320371,22.102052582118,22.1753730661722,22.0106463786637,22.1753730661722,393251.495430434,0.0,1.0
2016-12-23,27.19,27.19,27.1,27.12,145007,22.1509329048208,22.1509329048208,22.0776124207666,22.0939058616675,177994.324073905,0.0,1.0
2016-12-27,27.24,27.28,27.2101,27.26,175951,22.1916665070731,22.224253388875,22.1673078129262,22.2079599479741,215977.706697799,0.0,1.0
2016-12-28,26.99,27.27,26.94,27.27,170541,21.9879984958114,22.2161066684245,21.9472648935591,22.2161066684245,209336.997675201,0.0,1.0
2016-12-29,26.94,27.0794,26.885,27.0,291273,21.9472648935591,22.0608301766386,21.9024579310815,21.9961452162619,357534.055293735,0.0,1.0
2016-12-30,27.03,27.0831,26.9236,27.04,362685,22.0205853776133,22.0638444632053,21.9339042720203,22.0287320980638,445191.414392025,0.0,1.0
2017-01-03,27.19,27.3835,27.0268,27.28,1730912,22.1509329048208,22.3085719455373,22.0179784270692,22.224253388875,2124673.37074356,0.0,1.0
2017-01-04,27.58,27.6182,27.24,27.24,627022,22.468655002389,22.4997754745098,22.1916665070731,22.1916665070731,769661.858182489,0.0,1.0
2017-01-05,27.39,27.55,27.205,27.53,409267,22.3138673138301,22.4442148410376,22.1631529854965,22.4279214001367,502370.25130342,0.0,1.0
2017-01-06,27.46,27.55,27.33,27.42,531841,22.3708943569834,22.4442148410376,22.2649869911273,22.3383074751815,652828.341457928,0.0,1.0
2017-01-09,27.24,27.4,27.19,27.4,404194,22.1916665070731,22.3220140342806,22.1509329048208,22.3220140342806,496143.205670954,0.0,1.0
2017-01-10,27.29,27.43,27.21,27.26,712319,22.2324001093255,22.346454195632,22.1672263457217,22.2079599479741,874362.885446908,0.0,1.0
2017-01-11,27.38,27.38,27.19,27.31,688335,22.3057205933797,22.3057205933797,22.1509329048208,22.2486935502264,844922.81794266,0.0,1.0
2017-01-12,27.235,27.31,26.99,27.31,591230,22.1875931468479,22.2486935502264,21.9879984958114,22.2486935502264,725727.614682153,0.0,1.0
2017-01-13,27.37,27.55,27.29,27.3,325695,22.2975738729292,22.4442148410376,22.2324001093255,22.2405468297759,399786.640501842,0.0,1.0
2017-01-17,27.0,27.23,26.97,27.23,328329,21.9961452162619,22.1835197866227,21.9717050549105,22.1835197866227,403019.843379018,0.0,1.0
2017-01-18,27.185,27.19,26.91,27.05,344497,22.1468595445956,22.1509329048208,21.9228247322077,22.0368788185142,422865.866202928,0.0,1.0
2017-01-19,27.01,27.241,26.92,27.19,592313,22.0042919367124,22.1924811791182,21.9309714526582,22.1509329048208,727056.983974476,0.0,1.0
2017-01-20,27.15,27.2,27.04,27.04,252388,22.1183460230189,22.1590796252713,22.0287320980638,22.0287320980638,309803.192013936,0.0,1.0
2017-01-23,27.12,27.18,27.0,27.11,378774,22.0939058616675,22.1427861843703,21.9961452162619,22.0857591412171,464940.465679377,0.0,1.0
2017-01-24,27.34,27.43,27.16,27.16,274892,22.2731337115778,22.346454195632,22.1264927434694,22.1264927434694,337426.577567455,0.0,1.0
2017-01-25,27.52,27.57,27.4095,27.49,256936,22.4197746796862,22.4605082819386,22.3297534187086,22.3953345183348,315385.806549014,0.0,1.0
2017-01-26,27.55,27.5971,27.463,27.56,337257,22.4442148410376,22.4825858943593,22.3733383731186,22.4523615614881,413978.854498011,0.0,1.0
2017-01-27,27.38,27.54,27.33,27.54,259783,22.3057205933797,22.4360681205872,22.2649869911273,22.4360681205872,318880.464328558,0.0,1.0
2017-01-30,27.22,27.26,27.005,27.26,224293,22.1753730661722,22.2079599479741,22.0002185764871,22.2079599479741,275316.922145196,0.0,1.0
2017-01-31,27.24,27.31,27.091,27.18,163417,22.1916665070731,22.2486935502264,22.0702803723612,22.1427861843703,200592.37455561,0.0,1.0
2017-02-01,27.215,27.4999,27.1564,27.37,287475,22.171299705947,22.4033997715808,22.1235599241072,22.2975738729292,352872.056612065,0.0,1.0
2017-02-02,27.25,27.3367,27.07,27.15,209378,22.1998132275236,22.2704452938291,22.0531722594152,22.1183460230189,257008.941540381,0.0,1.0
2017-02-03,27.61,27.6399,27.4299,27.47,239047,22.4930951637404,22.5174538578873,22.3463727284275,22.3790410774339,293427.277213478,0.0,1.0
2017-02-06,27.56,27.68,27.5,27.52,172777,22.4523615614881,22.5501222068937,22.4034812387853,22.4197746796862,212081.660406167,0.0,1.0
2017-02-07,27.51,27.6699,27.49,27.59,293246,22.4116279592358,22.5418940192387,22.3953345183348,22.4768017228395,359955.888732104,0.0,1.0
2017-02-08,27.45,27.4699,27.2921,27.44,154107,22.3627476365329,22.3789596102294,22.2341109206201,22.3546009160825,189164.463095281,0.0,1.0
2017-02-09,27.72,27.745,27.5,27.52,370443,22.5827090886956,22.6030758898217,22.4034812387853,22.4197746796862,454714.264779697,0.0,1.0
2017-02-10,27.86,27.9199,27.76,27.81,232357,22.6967631750021,22.7455620305004,22.6152959704974,22.6560295727498,285215.38380106,0.0,1.0
2017-02-13,28.01,28.14,27.91,27.91,185704,22.8189639817591,22.9248713476152,22.7374967772544,22.7374967772544,227949.395255543,0.0,1.0
2017-02-14,28.28,28.29,27.99,28.0,376335,23.0389254339217,23.0470721543722,22.8026705408582,22.8108172613086,461946.622924088,0.0,1.0
2017-02-15,28.4,28.4199,28.2,28.3,365195,23.1366860793273,23.1528980530238,22.973751670318,23.0552188748227,448272.408781437,0.0,1.0
2017-02-16,28.4,28.45,28.2884,28.39,343561,23.1366860793273,23.1774196815797,23.0457686791001,23.1285393588769,421716.937617874,0.0,1.0
2017-02-17,28.4,28.4,28.22,28.31,183988,23.1366860793273,23.1366860793273,22.9900451112189,23.0633655952731,225843.026182941,0.0,1.0
2017-02-21,28.57,28.575,28.4503,28.49,246588,23.2751803269853,23.2792536872105,23.1776640831932,23.2100065633816,302683.762747565,0.0,1.0
2017-02-22,28.57,28.58,28.43,28.48,472427,23.2751803269853,23.2833270474358,23.1611262406787,23.2018598429311,579898.381038589,0.0,1.0
2017-02-23,28.62,28.6595,28.44,28.65,211670,23.3159139292376,23.348093475017,23.1692729611292,23.340354090589,259822.343588403,0.0,1.0
2017-02-24,28.58,28.58,28.4399,28.44,393795,23.2833270474358,23.2833270474358,23.1691914939247,23.1692729611292,483378.559991472,0.0,1.0
2017-02-27,28.66,28.665,28.5174,28.55,160305,23.3485008110395,23.3525741712647,23.2323285774158,23.2588868860844,196772.432507861,0.0,1.0
2017-02-28,28.47,28.55,28.37,28.55,192909,23.1937131224806,23.2588868860844,23.1122459179759,23.2588868860844,236793.444887302,0.0,1.0
2017-03-01,28.96,29.01,28.79,28.79,312037,23.5929024245535,23.6336360268059,23.4544081768956,23.4544081768956,383021.612067343,0.0,1.0
2017-03-02,28.6,28.9599,28.58,28.94,346187,23.2996204883367,23.592820957349,23.2833270474358,23.5766089836526,424940.320592613,0.0,1.0
2017-03-03,28.62,28.66,28.49,28.57,172041,23.3159139292376,23.3485008110395,23.2100065633816,23.2751803269853,211178.229382021,0.0,1.0
2017-03-06,28.44,28.5122,28.34,28.5,177471,23.1692729611292,23.2280922827816,23.0878057566245,23.218153283832,217843.48816071,0.0,1.0
2017-03-07,28.31,28.51,28.3094,28.38,166839,23.0633655952731,23.2263000042825,23.0628767920461,23.1203926384264,204792.837822769,0.0,1.0
2017-03-08,28.21,28.5216,28.21,28.46,256888,22.9818983907685,23.235750200005,22.9818983907685,23.1855664020302,315326.887134395,0.0,1.0
2017-03-09,28.18,28.4,28.09,28.27,246992,22.9574582294171,23.1366860793273,22.8841377453629,23.0307787134713,303179.667820601,0.0,1.0
2017-03-10,28.22,28.36,28.055,28.31,203404,22.9900451112189,23.1040991975255,22.8556242237862,23.0633655952731,249675.92939602,0.0,1.0
2017-03-13,28.23,28.28,28.17,28.23,292089,22.9981918316694,23.0389254339217,22.9493115089666,22.9981918316694,358535.685342245,0.0,1.0
2017-03-14,28.17,28.1799,27.99,28.14,172714,22.9493115089666,22.9573767622126,22.8026705408582,22.9248713476152,212004.328674481,0.0,1.0
2017-03-15,28.26,28.3399,28.21,28.23,412834,23.0226319930208,23.08772428942,22.9818983907685,22.9981918316694,506748.700302237,0.0,1.0
2017-03-16,28.39,28.47,28.3082,28.37,241125,23.1285393588769,23.1937131224806,23.0618991855921,23.1122459179759,295977.996871326,0.0,1.0
2017-03-17,28.23,28.42,28.12,28.42,334263,22.9981918316694,23.1529795202283,22.9085779067143,23.1529795202283,410303.756011198,0.0,1.0
2017-03-20,28.0224,28.2,28.01,28.18,142196,22.8290659151177,22.973751670318,22.8189639817591,22.9574582294171,174543.855855324,0.0,1.0
2017-03-21,27.42,28.13,27.39,28.13,341663,22.3383074751815,22.9167246271647,22.3138673138301,22.9167246271647,419387.165764844,0.0,1.0
2017-03-22,27.41,27.44,27.11,27.31,351644,22.3301607547311,22.3546009160825,22.0857591412171,22.2486935502264,431638.721542024,0.0,1.0
2017-03-23,27.37,27.5984,27.3,27.3,227023,22.3704870209609,22.5571665692103,22.3132734991682,22.3132734991682,277759.688654874,0.0895,1.0
2017-03-24,27.3,27.52,27.185,27.42,375382,22.3132734991682,22.4930874248025,22.2192798562229,22.4113538222414,459274.996130981,0.0,1.0
2017-03-27,27.17,27.21,26.85,27.0,902171,22.2070198158388,22.2397132568632,21.9454722876434,22.068072691485,1103794.48810674,0.0,1.0
2017-03-28,27.48,27.585,27.12,27.12,270836,22.4603939837781,22.5462142664672,22.1661530145583,22.1661530145583,331364.324480477,0.0,1.0
2017-03-29,27.48,27.548,27.37,27.48,424725,22.4603939837781,22.5159728335196,22.3704870209609,22.4603939837781,519645.515053282,0.0,1.0
2017-03-30,27.8,27.81,27.48,27.5,250778,22.7219415119734,22.7301148722295,22.4603939837781,22.4767407042903,306823.62228273,0.0,1.0
2017-03-31,27.7,27.8235,27.69,27.74,401262,22.6402079094124,22.7411489085753,22.6320345491563,22.6729013504368,490938.839628725,0.0,1.0
2017-04-03,27.53,27.7404,27.365,27.71,2762358,22.5012607850586,22.673228284847,22.3664003408328,22.6483812696685,3379709.09570088,0.0,1.0
2017-04-04,27.55,27.62,27.48,27.52,777445,22.5176075055708,22.5748210273635,22.4603939837781,22.4930874248025,951193.84884478,0.0,1.0
2017-04-05,27.3,27.73,27.28,27.72,729529,22.3132734991682,22.6647279901807,22.2969267786559,22.6565546299246,892569.245868045,0.0,1.0
2017-04-06,27.47,27.5165,27.18,27.31,266032,22.4522206235219,22.4902267487128,22.2151931760949,22.3214468594243,325486.692944035,0.0,1.0
2017-04-07,27.405,27.53,27.3,27.33,282956,22.3990937818573,22.5012607850586,22.3132734991682,22.3377935799365,346192.986891321,0.0,1.0
2017-04-10,27.44,27.58,27.329,27.41,444738,22.4277005427536,22.5421275863391,22.3369762439109,22.4031804619853,544131.16033614,0.0,1.0
2017-04-11,27.44,27.45,27.16,27.35,715152,22.4277005427536,22.4358739030097,22.1988464555827,22.3541403004487,874979.173303634,0.0,1.0
2017-04-12,27.3,27.45,27.24,27.43,669112,22.3132734991682,22.4358739030097,22.2642333376315,22.4195271824975,818649.831934384,0.0,1.0
2017-04-13,27.04,27.349,27.04,27.23,324763,22.1007661325094,22.3533229644231,22.1007661325094,22.2560599773754,397343.307799751,0.0,1.0
2017-04-17,27.41,27.4232,27.0685,27.1,288364,22.4031804619853,22.4139692975234,22.1240602092393,22.149806294046,352809.604574313,0.0,1.0
2017-04-18,27.35,27.4,27.18,27.29,794799,22.3541403004487,22.3950071017292,22.2151931760949,22.305100138912,972426.242201033,0.0,1.0
2017-04-19,27.38,27.53,27.32,27.45,274459,22.378660381217,22.5012607850586,22.3296202196804,22.4358739030097,335797.017872762,0.0,1.0
2017-04-20,27.71,27.7258,27.41,27.52,417613,22.6483812696685,22.6612951788731,22.4031804619853,22.4930874248025,510944.075526391,0.0,1.0
2017-04-21,27.57,27.74,27.54,27.68,230218,22.533954226083,22.6729013504368,22.5094341453147,22.6238611889002,281668.729612188,0.0,1.0
2017-04-24,27.86,28.0,27.81,27.98,356294,22.7709816735101,22.8854087170955,22.7301148722295,22.8690619965833,435921.076320899,0.0,1.0
2017-04-25,28.02,28.0835,27.9922,28.01,316296,22.9017554376078,22.953656275234,22.8790334960958,22.8935820773516,386984.043391118,0.0,1.0
2017-04-26,28.1,28.25,27.98,27.99,479489,22.9671423196566,23.0897427234982,22.8690619965833,22.8772353568394,586648.556989543,0.0,1.0
2017-04-27,28.11,28.22,28.02,28.14,107889,22.9753156799127,23.0652226427299,22.9017554376078,22.999835760681,132000.788683463,0.0,1.0
2017-04-28,27.79,28.09,27.76,28.09,258129,22.7137681517173,22.9589689594005,22.689248070949,22.9589689594005,315817.475202046,0.0,1.0
2017-05-01,27.91,28.01,27.7701,27.86,263839,22.8118484747906,22.8935820773516,22.6975031648077,22.7709816735101,322803.58595831,0.0,1.0
2017-05-02,27.8,27.9572,27.73,27.93,302422,22.7219415119734,22.8504267351994,22.6647279901807,22.8281951953028,370009.384786495,0.0,1.0
2017-05-03,27.8,27.91,27.69,27.76,173073,22.7219415119734,22.8118484747906,22.6320345491563,22.689248070949,211752.565134656,0.0,1.0
2017-05-04,27.84,27.928,27.69,27.9,304699,22.7546349529979,22.8265605232516,22.6320345491563,22.8036751145345,372795.264680016,0.0,1.0
2017-05-05,27.925,27.93,27.8,27.89,105086,22.8241085151747,22.8281951953028,22.7219415119734,22.7955017542784,128571.354629206,0.0,1.0
2017-05-08,27.85,28.0,27.7837,27.96,94465,22.762808313254,22.8854087170955,22.708618934756,22.8527152760711,115576.699227755,0.0,1.0
2017-05-09,27.66,27.9,27.6,27.9,142053,22.607514468388,22.8036751145345,22.5584743068513,22.8036751145345,173799.998469277,0.0,1.0
2017-05-10,27.76,27.778,27.63,27.63,133951,22.689248070949,22.70396011941,22.5829943876196,22.5829943876196,163887.306814768,0.0,1.0
2017-05-11,27.54,27.67,27.38,27.67,182341,22.5094341453147,22.6156878286441,22.378660381217,22.6156878286441,223091.842628361,0.0,1.0
2017-05-12,27.43,27.49,27.36,27.49,74143,22.4195271824975,22.4685673440342,22.3623136607048,22.4685673440342,90712.9964626419,0.0,1.0
2017-05-15,27.63,27.695,27.48,27.48,223978,22.5829943876196,22.6361212292843,22.4603939837781,22.4603939837781,274034.1707472,0.0,1.0
2017-05-16,27.59,27.68,27.51,27.66,178690,22.5503009465952,22.6238611889002,22.4849140645464,22.607514468388,218624.891600144,0.0,1.0
2017-05-17,27.04,27.3619,26.98,27.27,408776,22.1007661325094,22.3638665991534,22.0517259709728,22.2887534183998,500132.12092865,0.0,1.0
2017-05-18,27.09,27.23,26.94,27.0,168194,22.1416329337899,22.2560599773754,22.0190325299484,22.068072691485,205783.172073393,0.0,1.0
2017-05-19,27.3,27.4099,27.1445,27.18,122292,22.3132734991682,22.4030987283828,22.1861777471857,22.2151931760949,149622.671909814,0.0,1.0
2017-05-22,27.4,27.4655,27.3,27.37,121688,22.3950071017292,22.4485426114067,22.3132734991682,22.3704870209609,148883.685763268,0.0,1.0
2017-05-23,27.51,27.58,27.3201,27.46,186659,22.4849140645464,22.5421275863391,22.3297019532829,22.4440472632658,228374.859483973,0.0,1.0
2017-05-24,27.6,27.61,27.5,27.57,122127,22.5584743068513,22.5666476671074,22.4767407042903,22.533954226083,149420.796555212,0.0,1.0
2017-05-25,27.75,27.81,27.64,27.67,148568,22.6810747106929,22.7301148722295,22.5911677478757,22.6156878286441,181771.016258605,0.0,1.0
2017-05-26,27.68,27.7428,27.653,27.71,483780,22.6238611889002,22.6751898913085,22.6017931162087,22.6483812696685,591898.539696219,0.0,1.0
2017-05-30,27.54,27.64,27.49,27.63,114850,22.5094341453147,22.5911677478757,22.4685673440342,22.5829943876196,140517.481673717,0.0,1.0
2017-05-31,27.55,27.57,27.295,27.57,211560,22.5176075055708,22.533954226083,22.3091868190401,22.533954226083,258840.909211072,0.0,1.0
2017-06-01,27.87,27.88,27.5582,27.64,243765,22.7791550337662,22.7873283940223,22.5243096609808,22.5911677478757,298243.307968599,0.0,1.0
2017-06-02,27.85,27.9281,27.7487,27.83,670017,22.762808313254,22.8266422568541,22.6800121738596,22.7464615927417,819757.087667208,0.0,1.0
2017-06-05,27.77,27.92,27.76,27.83,121826,22.6974214312051,22.8200218350467,22.689248070949,22.7464615927417,149052.526968936,0.0,1.0
2017-06-06,27.66,27.74,27.6,27.66,103059,22.607514468388,22.6729013504368,22.5584743068513,22.607514468388,126091.346485081,0.0,1.0
2017-06-07,27.8,27.85,27.72,27.74,882376,22.7219415119734,22.762808313254,22.6565546299246,22.6729013504368,1079575.56298936,0.0,1.0
2017-06-08,28.03,28.1399,27.7885,27.81,115825,22.9099287978639,22.9997540270785,22.7125421476789,22.7301148722295,141710.381496371,0.0,1.0
2017-06-09,28.33,28.39,28.0,28.14,152384,23.155129605547,23.2041697670837,22.8854087170955,22.999835760681,186439.842641426,0.0,1.0
2017-06-12,28.4,28.469,28.29,28.33,494698,23.2123431273398,23.2687393131069,23.1224361645226,23.155129605547,605256.570735955,0.0,1.0
2017-06-13,28.54,28.57,28.41,28.5,94323,23.3267701709252,23.3512902516936,23.2205164875959,23.2940767299008,115402.964074097,0.0,1.0
2017-06-14,28.6,28.6,28.34,28.46,209437,23.3758103324619,23.3758103324619,23.1633029658031,23.2613832888764,256243.446315179,0.0,1.0
2017-06-15,28.645,28.6943,28.44,28.44,70171,23.4125904536143,23.4528851196769,23.2450365683642,23.2450365683642,85853.306108197,0.0,1.0
2017-06-16,28.6,28.65,28.54,28.65,97496,23.3758103324619,23.4166771337424,23.3267701709252,23.4166771337424,119285.088317464,0.0,1.0
2017-06-19,28.78,28.83,28.7101,28.73,96788,23.5229308170718,23.5637976183523,23.4657990288816,23.4820640157912,118418.859523167,0.0,1.0
2017-06-20,28.59,28.75,28.569,28.73,124208,23.3676369722058,23.4984107363035,23.3504729156679,23.4820640157912,151966.872997205,0.0,1.0
2017-06-21,28.4,28.669,28.35,28.64,100769,23.2123431273398,23.432206518229,23.1714763260592,23.4085037734863,123289.56126059,0.0,1.0
2017-06-22,28.23,28.305,28.12,28.21,138512,23.1642837690339,23.2258254368581,23.074022656225,23.1478726576141,168802.705017246,0.1112,1.0
2017-06-23,28.21,28.3437,28.17,28.31,187324,23.1478726576141,23.2575809374554,23.1150504347745,23.229928214713,228289.230641753,0.0,1.0
2017-06-26,28.41,28.4724,28.28,28.29,99997,23.311983771812,23.3631864394417,23.2053115475833,23.2135171032932,121864.994322582,0.0,1.0
2017-06-27,28.35,28.56,28.35,28.45,178802,23.2627504375526,23.4350671074604,23.2627504375526,23.3448059946516,217903.584256192,0.0,1.0
2017-06-28,28.66,28.7099,28.49,28.49,185611,23.5171226645594,23.5580683875517,23.3776282174911,23.3776282174911,226201.620660708,0.0,1.0
2017-06-29,28.59,28.9273,28.43,28.88,185668,23.4596837745901,23.7364571686848,23.3283948832318,23.697644890177,226271.085791426,0.0,1.0
2017-06-30,28.59,28.74,28.52,28.72,258529,23.4596837745901,23.5827671102385,23.4022448846208,23.5663559988187,315065.803146323,0.0,1.0
2017-07-03,28.89,29.03,28.72,28.72,1322386,23.7058504458869,23.8207282258255,23.5663559988187,23.5663559988187,1611573.97104176,0.0,1.0
2017-07-05,28.88,28.96,28.7448,28.96,1944680,23.697644890177,23.7632893358562,23.5867057769793,23.7632893358562,2369955.27025051,0.0,1.0
2017-07-06,28.53,28.81,28.53,28.79,370471,23.4104504403307,23.6402060002078,23.4104504403307,23.623794888788,451488.007757047,0.0,1.0
2017-07-07,28.74,28.78,28.55,28.65,303102,23.5827671102385,23.6155893330781,23.4268615517505,23.5089171088495,369386.316681134,0.0,1.0
2017-07-10,28.715,28.79,28.5901,28.69,293502,23.5622532209638,23.623794888788,23.4597658301472,23.541739331689,357686.926244453,0.0,1.0
2017-07-11,28.65,28.72,28.506,28.7,237621,23.5089171088495,23.5663559988187,23.390757106627,23.5499448873989,289585.505724435,0.0,1.0
2017-07-12,28.85,28.8731,28.7,28.7,149687,23.6730282230474,23.6919830567372,23.5499448873989,23.5499448873989,182421.526697445,0.0,1.0
2017-07-13,28.97,28.97,28.8401,28.89,223486,23.7714948915661,23.7714948915661,23.6649047228946,23.7058504458869,272359.371992926,0.0,1.0
2017-07-14,29.02,29.09,28.7701,28.83,116895,23.8125226701156,23.8699615600848,23.6074658329253,23.6566171116276,142458.358864148,0.0,1.0
2017-07-17,29.01,29.0743,28.91,28.99,638980,23.8043171144057,23.8570788376203,23.7222615573067,23.7879060029859,778716.302211503,0.0,1.0
2017-07-18,29.01,29.01,28.8769,28.92,117897,23.8043171144057,23.8043171144057,23.695101167907,23.7304671130166,143679.482740977,0.0,1.0
2017-07-19,29.15,29.16,28.9011,29.07,128426,23.9191948943442,23.9274004500541,23.7149586127249,23.8535504486651,156511.032939708,0.0,1.0
2017-07-20,29.14,29.21,29.01,29.16,186130,23.9109893386343,23.9684282286036,23.8043171144057,23.9274004500541,226834.118956192,0.0,1.0
2017-07-21,29.2,29.2199,29.08,29.08,175530,23.9602226728937,23.9765517287564,23.8617560043749,23.8617560043749,213916.042015689,0.0,1.0
2017-07-24,29.31,29.3498,29.2,29.2,86127,24.0504837857025,24.0831418974279,23.9602226728937,23.9602226728937,104961.812514586,0.0,1.0
2017-07-25,29.52,29.5599,29.43,29.5,99667,24.2228004556103,24.2555406228928,24.1489504542213,24.2063893441905,121462.827776322,0.0,1.0
2017-07-26,29.34,29.6,29.315,29.54,68439,24.0751004528322,24.2884449012895,24.0545865635575,24.2392115670301,83405.6856350013,0.0,1.0
2017-07-27,29.21,29.4799,29.08,29.42,130205,23.9684282286036,24.1898961772137,23.8617560043749,24.1407448985114,158679.076230005,0.0,1.0
2017-07-28,29.21,29.25,29.1,29.17,61049,23.9684282286036,24.0012504514432,23.8781671157947,23.935606005764,74399.5923717644,0.0,1.0
2017-07-31,29.4,29.44,29.27,29.32,133525,24.1243337870916,24.1571560099312,24.017661562863,24.0586893414124,162725.115422691,0.0,1.0
2017-08-01,29.56,29.57,29.4399,29.53,764619,24.2556226784499,24.2638282341598,24.1570739543741,24.2310060113202,931830.855865063,0.0,1.0
2017-08-02,29.45,29.66,29.3332,29.55,270718,24.1653615656411,24.3376782355489,24.0695206749495,24.24741712274,329920.372941396,0.0,1.0
2017-08-03,29.36,29.44,29.34,29.42,218993,24.091511564252,24.1571560099312,24.0751004528322,24.1407448985114,266883.813531259,0.0,1.0
2017-08-04,29.47,29.51,29.43,29.48,194071,24.1817726770609,24.2145948999004,24.1489504542213,24.1899782327708,236511.708483033,0.0,1.0
2017-08-07,29.46,29.49,29.391,29.46,242899,24.173567121351,24.1981837884806,24.1169487869527,24.173567121351,296017.733091602,0.0,1.0
2017-08-08,29.42,29.62,29.37,29.43,311808,24.1407448985114,24.3048560127093,24.0997171199619,24.1489504542213,379996.201383399,0.0,1.0
2017-08-09,29.32,29.45,29.2068,29.26,211435,24.0586893414124,24.1653615656411,23.9658024507764,24.0094560071531,257672.980935381,0.0,1.0
2017-08-10,28.85,29.2489,28.84,29.17,133524,23.6730282230474,24.0003478403151,23.6648226673375,23.935606005764,162723.896736187,0.0,1.0
2017-08-11,28.76,28.89,28.73,28.83,82948,23.5991782216583,23.7058504458869,23.5745615545286,23.6566171116276,101087.608118939,0.0,1.0
2017-08-14,29.15,29.2229,28.97,28.97,169653,23.9191948943442,23.9790133954693,23.7714948915661,23.7714948915661,206753.821432734,0.0,1.0
2017-08-15,29.16,29.28,29.11,29.28,60545,23.9274004500541,24.0258671185729,23.8863726715046,24.0258671185729,73785.3743738388,0.0,1.0
2017-08-16,29.17,29.31,29.144,29.25,82489,23.935606005764,24.0504837857025,23.9142715609183,24.0012504514432,100528.231013685,0.0,1.0
2017-08-17,28.67,29.1604,28.67,29.09,87005,23.5253282202692,23.9277286722825,23.5253282202692,23.8699615600848,106031.819264941,0.0,1.0
2017-08-18,28.64,28.75,28.57,28.64,73093,23.5007115531396,23.5909726659484,23.4432726631703,23.5007115531396,89077.4526237838,0.0,1.0
2017-08-21,28.66,28.68,28.5464,28.63,77642,23.5171226645594,23.5335337759791,23.4239075516949,23.4925059974297,94621.2575296651,0.0,1.0
2017-08-22,28.9,28.9189,28.73,28.73,86527,23.7140560015968,23.7295645018885,23.5745615545286,23.5745615545286,105449.287116115,0.0,1.0
2017-08-23,28.87,28.978,28.74,28.74,99725,23.6894393344671,23.778059336134,23.5827671102385,23.5827671102385,121533.511593543,0.0,1.0
2017-08-24,28.87,28.9704,28.85,28.94,127330,23.6894393344671,23.7718231137945,23.6730282230474,23.7468782244364,155175.352531521,0.0,1.0
2017-08-25,28.96,29.04,28.9,28.94,88324,23.7632893358562,23.8289337815354,23.7140560015968,23.7468782244364,107639.266763481,0.0,1.0
2017-08-28,28.81,28.99,28.7468,28.99,248016,23.6402060002078,23.7879060029859,23.5883468881212,23.7879060029859,302253.751931654,0.0,1.0
2017-08-29,28.7,28.75,28.57,28.57,65196,23.5499448873989,23.5909726659484,23.4432726631703,23.4432726631703,79453.48530311,0.0,1.0
2017-08-30,28.85,28.8999,28.69,28.74,89548,23.6730282230474,23.7139739460397,23.541739331689,23.5827671102385,109130.939044157,0.0,1.0
2017-08-31,28.99,29.02,28.91,28.94,125423,23.7879060029859,23.8125226701156,23.7222615573067,23.7468782244364,152851.317368734,0.0,1.0
2017-09-01,29.06,29.1314,28.99,29.01,587617,23.8453448929552,23.9039325607238,23.7879060029859,23.8043171144057,716120.907315747,0.0,1.0
2017-09-05,28.46,28.95,28.3989,28.95,112791,23.3530115503615,23.7550837801463,23.302875604974,23.7550837801463,137456.869452467,0.0,1.0
2017-09-06,28.46,28.6035,28.43,28.52,143736,23.3530115503615,23.4707612747984,23.3283948832318,23.4022448846208,175169.123313206,0.0,1.0
2017-09-07,28.16,28.48,28.1,28.48,513181,23.1068448790646,23.3694226617812,23.0576115448052,23.3694226617812,625406.758717333,0.0,1.0
2017-09-08,28.38,28.4901,28.11,28.11,165199,23.2873671046823,23.3777102730482,23.0658171005151,23.0658171005151,201325.791744715,0.0,1.0
2017-09-11,28.88,28.967,28.69,28.69,63510,23.697644890177,23.7690332248531,23.541739331689,23.541739331689,77398.779857668,0.0,1.0
2017-09-12,29.07,29.07,28.92,28.95,57304,23.8535504486651,23.8535504486651,23.7304671130166,23.7550837801463,69835.6114149549,0.0,1.0
2017-09-13,28.97,29.03,28.9101,29.03,191181,23.7714948915661,23.8207282258255,23.7223436128638,23.8207282258255,232989.704486991,0.0,1.0
2017-09-14,28.85,28.9516,28.836,28.94,94762,23.6730282230474,23.7563966690599,23.6615404450535,23.7468782244364,115485.17047508,0.0,1.0
2017-09-15,28.97,28.97,28.8001,28.83,245834,23.7714948915661,23.7714948915661,23.632082500055,23.6566171116276,299594.577980317,0.0,1.0
2017-09-18,29.07,29.09,29.016,29.05,71650,23.8535504486651,23.8699615600848,23.8092404478316,23.8371393372453,87318.8879987701,0.0,1.0
2017-09-19,29.13,29.19,29.0821,29.09,97431,23.9027837829244,23.9520171171838,23.863479171074,23.8699615600848,118737.844753778,0.0,1.0
2017-09-20,29.22,29.25,29.04,29.15,66761,23.9766337843135,24.0012504514432,23.8289337815354,23.9191948943442,81360.7296815896,0.0,1.0
2017-09-21,29.15,29.22,29.12,29.15,62878,23.9877933400789,24.0453969604496,23.9631060742058,23.9877933400789,76409.4334987285,0.0836,1.0
2017-09-22,29.22,29.2399,29.1,29.1,54368,24.0453969604496,24.0617728468121,23.946647896957,23.946647896957,66068.0696023866,0.0,1.0
2017-09-25,29.24,29.3,29.129,29.2,104311,24.0618551376984,24.1112296694447,23.9705122539677,24.0289387832009,126758.873018955,0.0,1.0
2017-09-26,29.23,29.295,29.19,29.28,209435,24.053626049074,24.1071151251325,24.0207096945765,24.0947714921959,254505.704774423,0.0,1.0
2017-09-27,29.43,29.4936,29.3,29.44,176111,24.2182078215617,24.2705448252128,24.1112296694447,24.2264369101861,214010.33338997,0.0,1.0
2017-09-28,29.56,29.56,29.34,29.46,67355,24.3251859736787,24.3251859736787,24.1441460239422,24.2428950874348,81849.8901572385,0.0,1.0
2017-09-29,29.68,29.71,29.55,29.55,246927,24.4239350371713,24.4486223030444,24.3169568850543,24.3169568850543,300066.035585427,0.0,1.0
2017-10-02,29.84,29.84,29.63,29.7,2708779,24.5556004551614,24.5556004551614,24.3827895940494,24.44039321442,3291712.02746989,0.0,1.0
2017-10-03,29.91,29.91,29.77,29.85,747792,24.6132040755321,24.6132040755321,24.4979968347907,24.5638295437858,908717.883757134,0.0,1.0
2017-10-04,29.86,29.9131,29.8001,29.88,214993,24.5720586324102,24.6157550930057,24.5227663915501,24.588516809659,261259.79414409,0.0,1.0
2017-10-05,30.02,30.1,29.84,29.9,221088,24.7037240504003,24.7695567593954,24.5556004551614,24.6049749869077,268666.446664443,0.0,1.0
2017-10-06,29.99,30.06,29.8924,30.06,173721,24.6790367845272,24.7366404048979,24.5987208795532,24.7366404048979,211106.002048929,0.0,1.0
2017-10-09,29.955,30.08,29.933,30.05,224317,24.6502349743418,24.7530985821466,24.6321309793682,24.7284113162735,272590.331978343,0.0,1.0
2017-10-10,30.11,30.1299,30.01,30.01,133314,24.7777858480198,24.7941617343823,24.6954949617759,24.6954949617759,162003.359162974,0.0,1.0
2017-10-11,30.08,30.093,30.01,30.07,162028,24.7530985821466,24.7637963973583,24.6954949617759,24.7448694935222,196896.652102993,0.0,1.0
2017-10-12,30.05,30.12,30.03,30.12,96177,24.7284113162735,24.7860149366442,24.7119531390247,24.7860149366442,116874.424848233,0.0,1.0
2017-10-13,30.07,30.1846,29.947,30.04,198937,24.7448694935222,24.8391748491577,24.6436517034423,24.7201822276491,241748.520499007,0.0,1.0
2017-10-16,30.13,30.1776,30.09,30.12,128419,24.7942440252686,24.8334144871206,24.761327670771,24.7860149366442,156054.948320131,0.0,1.0
2017-10-17,30.06,30.21,30.0101,30.21,98936,24.7366404048979,24.8600767342636,24.6955772526622,24.8600767342636,120227.165505108,0.0,1.0
2017-10-18,30.17,30.2099,30.11,30.12,313846,24.8271603797661,24.8599944433774,24.7777858480198,24.7860149366442,381386.09793317,0.0,1.0
2017-10-19,30.23,30.24,30.0072,30.05,111512,24.8765349115124,24.8847640001368,24.6931908169611,24.7284113162735,135509.538285413,0.0,1.0
2017-10-20,30.44,30.48,30.3901,30.48,59879,25.0493457726245,25.082262127122,25.0082826203888,25.082262127122,72765.0445063511,0.0,1.0
2017-10-23,30.26,30.48,30.24,30.48,88030,24.9012221773855,25.082262127122,24.8847640001368,25.082262127122,106974.179059338,0.0,1.0
2017-10-24,30.32,30.41,30.2801,30.35,110614,24.9505967091318,25.0246585067513,24.9177626455206,24.975283975005,134418.287430077,0.0,1.0
2017-10-25,30.16,30.37,30.0,30.37,102339,24.8189312911417,24.9917421522538,24.6872658731516,24.9917421522538,124362.495862247,0.0,1.0
2017-10-26,30.3,30.37,30.22,30.28,79636,24.9341385318831,24.9917421522538,24.868305822888,24.9176803546343,96773.7785251555,0.0,1.0
2017-10-27,30.39,30.41,30.19,30.28,63239,25.0082003295025,25.0246585067513,24.8436185570149,24.9176803546343,76848.1212033794,0.0,1.0
2017-10-30,30.315,30.47,30.28,30.31,77545,24.9464821648197,25.0740330384976,24.9176803546343,24.9423676205075,94232.7924020942,0.0,1.0
2017-10-31,30.36,30.3964,30.28,30.32,112466,24.9835130636294,25.0134669462221,24.9176803546343,24.9505967091318,136668.840419033,0.0,1.0
2017-11-01,30.33,30.52,30.28,30.47,346625,24.9588257977562,25.1151784816195,24.9176803546343,25.0740330384976,421219.184555755,0.0,1.0
2017-11-02,30.41,30.53,30.27,30.33,387528,25.0246585067513,25.1234075702439,24.9094512660099,24.9588257977562,470924.567335081,0.0,1.0
2017-11-03,30.4154,30.42,30.3,30.36,82522,25.0291022146085,25.0328875953757,24.9341385318831,24.9835130636294,100280.849759567,0.0,1.0
2017-11-06,30.52,30.5392,30.39,30.39,62539,25.1151784816195,25.1309783317783,25.0082003295025,25.0082003295025,75997.4802248318,0.0,1.0
2017-11-07,30.29,30.62,30.2417,30.55,111624,24.9259094432587,25.1974693678634,24.8861629452029,25.1398657474927,135645.64084198,0.0,1.0
2017-11-08,30.29,30.3401,30.185,30.28,107005,24.9259094432587,24.9671371772669,24.8395040127027,24.9176803546343,130032.625584965,0.0,1.0
2017-11-09,30.22,30.31,30.031,30.13,124361,24.868305822888,24.9423676205075,24.7127760478872,24.7942440252686,151123.661047351,0.0,1.0
2017-11-10,30.17,30.243,30.1501,30.19,388936,24.8271603797661,24.8872327267241,24.8107844934036,24.8436185570149,472635.570903359,0.0,1.0
2017-11-13,30.28,30.28,30.28,30.28,55584,24.9176803546343,24.9176803546343,24.9176803546343,24.9176803546343,67545.7545022634,0.0,1.0
2017-11-14,30.33,30.3399,30.18,30.18,135138,24.9588257977562,24.9669725954944,24.8353894683905,24.8353894683905,164219.886512789,0.0,1.0
2017-11-15,30.27,30.39,30.0548,30.19,179409,24.9094512660099,25.0082003295025,24.7323612788132,24.8436185570149,218018.067600327,0.0,1.0
2017-11-16,30.34,30.45,30.34,30.43,92170,24.9670548863806,25.0575748612488,24.9670548863806,25.0411166840001,112005.112846748,0.0,1.0
2017-11-17,30.42,30.4299,30.27,30.29,54013,25.0328875953757,25.0410343931138,24.9094512660099,24.9259094432587,65636.6731061231,0.0,1.0
2017-11-20,30.55,30.58,30.46,30.48,82872,25.1398657474927,25.1645530133658,25.0658039498732,25.082262127122,100706.170248841,0.0,1.0
2017-11-21,30.68,30.6999,30.62,30.65,102329,25.2468438996097,25.2632197859722,25.1974693678634,25.2221566337365,124350.343848267,0.0,1.0
2017-11-22,30.61,30.72,30.58,30.69,120294,25.189240279239,25.2797602541072,25.1645530133658,25.255072988234,146181.43696199,0.0,1.0
2017-11-24,30.62,30.69,30.5976,30.69,23253,25.1974693678634,25.255072988234,25.1790362093447,25.255072988234,28257.0781059501,0.0,1.0
2017-11-27,30.54,30.66,30.54,30.6,85743,25.1316366588683,25.2303857223609,25.1316366588683,25.1810111906146,104195.013462284,0.0,1.0
2017-11-28,30.98,31.0,30.57,30.57,294838,25.4937165583412,25.5101747355899,25.1563239247414,25.1563239247414,358287.549761412,0.0,1.0
2017-11-29,31.16,31.3,31.03,31.14,324560,25.6418401535801,25.7570473943215,25.5348620014631,25.6253819763313,394405.765710539,0.0,1.0
2017-11-30,31.26,31.51,31.17,31.3,158463,25.7241310398239,25.9298582554335,25.6500692422045,25.7570473943215,192564.45911939,0.0,1.0
2017-12-01,31.27,31.32,30.61,31.26,759583,25.7323601284483,25.7735055715702,25.189240279239,25.7241310398239,923046.323440068,0.0,1.0
2017-12-04,31.38,31.69,31.38,31.62,260971,25.8228801033165,26.0779818506724,25.8228801033165,26.0203782303017,317132.324017886,0.0,1.0
2017-12-05,31.22,31.459,31.1801,31.45,137937,25.6912146853264,25.8878899034492,25.6583806217151,25.8804837236872,167621.235225581,0.0,1.0
2017-12-06,31.16,31.27,31.15,31.16,193018,25.6418401535801,25.7323601284483,25.6336110649557,25.6418401535801,234555.743424688,0.0,1.0
2017-12-07,31.34,31.42,31.1064,31.13,157095,25.789963748819,25.8557964578141,25.5977322385534,25.6171528877069,190902.063607028,0.0,1.0
2017-12-08,31.46,31.48,31.29,31.45,91803,25.8887128123116,25.9051709895604,25.7488183056971,25.8804837236872,111559.133933709,0.0,1.0
2017-12-11,31.45,31.5,31.38,31.48,86494,25.8804837236872,25.9216291668091,25.8228801033165,25.9051709895604,105107.629712125,0.0,1.0
2017-12-12,31.55,31.64,31.45,31.51,114847,25.9627746099311,26.0368364075505,25.8804837236872,25.9298582554335,139562.234947493,0.0,1.0
2017-12-13,31.27,31.57,31.26,31.55,343528,25.7323601284483,25.9792327871798,25.7241310398239,25.9627746099311,417455.705826381,0.0,1.0
2017-12-14,31.14,31.36,31.1,31.35,106748,25.6253819763313,25.8064219260678,25.5924656218338,25.7981928374434,129720.318825698,0.0,1.0
2017-12-15,31.47,31.59,31.24,31.27,75048,25.896941900936,25.9956909644286,25.7076728625752,25.7323601284483,91198.4345114756,0.0,1.0
2017-12-18,31.63,31.8,31.58,31.67,93773,26.0286073189261,26.1685018255407,25.9874618758042,26.0615236734237,113953.080687621,0.0,1.0
2017-12-19,31.47,31.73,31.46,31.73,122997,25.896941900936,26.11089820517,25.8887128123116,26.11089820517,149466.126340582,0.0,1.0
2017-12-20,31.4,31.62,31.38,31.62,150874,25.8393382805653,26.0203782303017,25.8228801033165,26.0203782303017,183342.295710537,0.0,1.0
2017-12-21,31.29,31.37,31.27,31.29,115600,25.9325738546796,25.9988763765196,25.9159982242196,25.9325738546796,139481.874042645,0.2233,1.0
2017-12-22,31.3,31.37,31.18,31.34,76756,25.9408616699096,25.9988763765196,25.8414078871495,25.9740129308296,92613.0685468619,0.0,1.0
2017-12-26,31.31,31.4,31.25,31.28,117714,25.9491494851396,26.0237398222096,25.8994225937596,25.9242860394496,142032.606583528,0.0,1.0
2017-12-27,31.3,31.38,31.26,31.31,105639,25.9408616699096,26.0071641917496,25.9077104089896,25.9491494851396,127463.025017223,0.0,1.0
2017-12-28,31.45,31.46,31.29,31.35,89902,26.0651788983596,26.0734667135896,25.9325738546796,25.9823007460596,108474.908652092,0.0,1.0
2017-12-29,31.32,31.51,31.31,31.51,255983,25.9574373003696,26.1149057897396,25.9491494851396,26.1149057897396,308866.683071439,0.0,1.0
2018-01-02,31.21,31.47,31.12,31.47,1335141,25.8662713328395,26.0817545288196,25.7916809957695,26.0817545288196,1610968.58815892,0.0,1.0
2018-01-03,31.31,31.36,31.19,31.2,577419,25.9491494851396,25.9905885612896,25.8496957023795,25.8579835176095,696708.341071193,0.0,1.0
2018-01-04,31.52,31.71,31.45,31.45,680224,26.1231936049696,26.2806620943397,26.0651788983596,26.0651788983596,820751.888311282,0.0,1.0
2018-01-05,31.72,31.72,31.53,31.62,519012,26.2889499095697,26.2889499095697,26.1314814201996,26.2060717572697,626235.003552086,0.0,1.0
2018-01-08,31.72,31.76,31.62,31.67,272451,26.2889499095697,26.3221011704897,26.2060717572697,26.2475108334197,328736.817169486,0.0,1.0
2018-01-09,31.82,31.94,31.8,31.8,138938,26.3718280618697,26.4712818446298,26.3552524314097,26.3552524314097,167641.285603261,0.0,1.0
2018-01-10,31.88,32.0,31.76,31.83,327452,26.4215549532497,26.5210087360098,26.3221011704897,26.3801158770997,395100.507084881,0.0,1.0
2018-01-11,32.08,32.11,31.93,31.96,298677,26.5873112578498,26.6121747035398,26.4629940293998,26.4878574750898,360380.862399957,0.0,1.0
2018-01-12,32.18,32.19,32.08,32.19,143662,26.6701894101498,26.6784772253798,26.5873112578498,26.6784772253798,173341.219625558,0.0,1.0
2018-01-16,31.93,32.36,31.86,32.31,296144,26.4629940293998,26.8193700842899,26.4049793227897,26.7779310081399,357324.568395199,0.0,1.0
2018-01-17,32.17,32.24,31.94,32.08,287191,26.6619015949198,26.7199163015299,26.4712818446298,26.5873112578498,346521.96270053,0.0,1.0
2018-01-18,32.01,32.21,31.99,32.21,354946,26.5292965512398,26.6950528558399,26.5127209207798,26.6950528558399,428274.509203638,0.0,1.0
2018-01-19,32.35,32.35,32.03,32.09,188738,26.8110822690599,26.8110822690599,26.5458721816998,26.5955990730798,227729.497777342,0.0,1.0
2018-01-22,32.54,32.55,32.3,32.34,147465,26.96855075843,26.97683857366,26.7696431929099,26.8027944538299,177929.883699815,0.0,1.0
2018-01-23,32.66,32.69,32.43,32.53,507335,27.06800454119,27.09286798688,26.8773847908999,26.9602629432,612145.645046931,0.0,1.0
2018-01-24,32.72,32.83,32.53,32.78,209477,27.11773143257,27.2088974001,26.9602629432,27.16745832395,252752.98035321,0.0,1.0
2018-01-25,32.71,32.82,32.59,32.82,152193,27.10944361734,27.20060958487,27.00998983458,27.20060958487,183634.644084535,0.0,1.0
2018-01-26,32.91,32.92,32.65,32.77,295724,27.2751999219401,27.2834877371701,27.05971672596,27.15917050872,356817.800340718,0.0,1.0
2018-01-29,32.58,32.91,32.56,32.91,210500,27.00170201935,27.2751999219401,26.98512638889,27.2751999219401,253987.322543051,0.0,1.0
2018-01-30,32.25,32.48,32.24,32.38,171334,26.7282041167599,26.9188238670499,26.7199163015299,26.8359457147499,206729.994872167,0.0,1.0
2018-01-31,32.24,32.38,32.14,32.28,169067,26.7199163015299,26.8359457147499,26.6370381492298,26.7530675624499,203994.65396858,0.0,1.0
2018-02-01,32.36,32.4,32.14,32.15,163192,26.8193700842899,26.8525213452099,26.6370381492298,26.6453259644598,196905.934158887,0.0,1.0
2018-02-02,31.77,32.35,31.7,32.24,234276,26.3303889857197,26.8110822690599,26.2723742791097,26.7199163015299,282675.220789054,0.0,1.0
2018-02-05,30.61,31.77,30.5,31.44,360741,25.3690024190394,26.3303889857197,25.2778364515093,26.0568910831296,435266.701764859,0.0,1.0
2018-02-06,30.87,31.01,29.77,29.98,557856,25.5844856150194,25.7005150282395,24.6728259397191,24.8468700595492,673103.80904787,0.0,1.0
2018-02-07,30.92,31.26,30.81,30.82,204526,25.6259246911695,25.9077104089896,25.5347587236394,25.5430465388694,246779.150263373,0.0,1.0
2018-02-08,29.73,30.95,29.73,30.95,208386,24.6396746787991,25.6507881368595,24.6396746787991,25.6507881368595,251436.590002168,0.0,1.0
2018-02-09,30.18,30.34,29.28,30.07,380074,25.0126263641492,25.1452314078293,24.266722993449,24.9214603966192,458593.717948826,0.0,1.0
2018-02-12,30.53,30.69,30.1,30.4,146893,25.3026998971993,25.4353049408794,24.9463238423092,25.1949582992093,177239.713873238,0.0,1.0
2018-02-13,30.7,30.75,30.35,30.41,139249,25.4435927561094,25.4850318322594,25.1535192230593,25.2032461144393,168016.535281698,0.0,1.0
2018-02-14,31.24,31.29,30.59,30.59,155601,25.8911347785296,25.9325738546796,25.3524267885794,25.3524267885794,187746.70486946,0.0,1.0
2018-02-15,31.53,31.53,31.28,31.48,211447,26.1314814201996,26.1314814201996,25.9242860394496,26.0900423440496,255129.963846844,0.0,1.0
2018-02-16,31.68,31.82,31.44,31.44,129463,26.2557986486497,26.3718280618697,26.0568910831296,26.0568910831296,156208.839612309,0.0,1.0
2018-02-20,31.39,31.76,31.32,31.57,110505,26.0154520069796,26.3221011704897,25.9574373003696,26.1646326811197,133334.294905558,0.0,1.0
2018-02-21,31.31,31.77,31.31,31.42,129891,25.9491494851396,26.3303889857197,25.9491494851396,26.0403154526696,156725.260391636,0.0,1.0
2018-02-22,31.14,31.54,31.09,31.44,126620,25.8082566262295,26.1397692354296,25.7668175500795,26.0568910831296,152778.502519721,0.0,1.0
2018-02-23,31.59,31.59,31.26,31.26,149796,26.1812083115797,26.1812083115797,25.9077104089896,25.9077104089896,180742.44640218,0.0,1.0
2018-02-26,31.81,31.82,31.51,31.69,112070,26.3635402466397,26.3718280618697,26.1149057897396,26.2640864638797,135222.609203799,0.0,1.0
2018-02-27,31.46,31.95,31.46,31.83,155965,26.0734667135896,26.4795696598598,26.0734667135896,26.3801158770997,188185.90385001,0.0,1.0
2018-02-28,31.12,31.67,31.12,31.54,170620,25.7916809957695,26.2475108334197,25.7916809957695,26.1397692354296,205868.489179551,0.0,1.0
2018-03-01,30.91,31.36,30.78,31.12,283528,25.6176368759395,25.9905885612896,25.5098952779494,25.7916809957695,342102.221311098,0.0,1.0
2018-03-02,31.09,31.14,30.5,30.72,340958,25.7668175500795,25.8082566262295,25.2778364515093,25.4601683865694,411396.719808236,0.0,1.0
2018-03-05,31.52,31.64,30.93,30.93,195317,26.1231936049696,26.2226473877297,25.6342125063995,25.6342125063995,235667.657373593,0.0,1.0
2018-03-06,31.73,31.76,31.41,31.61,135152,26.2972377247997,26.3221011704897,26.0320276374396,26.1977839420397,163073.133569304,0.0,1.0
2018-03-07,31.86,31.9,31.39,31.49,110879,26.4049793227897,26.4381305837098,26.0154520069796,26.0983301592796,133785.559792166,0.0,1.0
2018-03-08,31.9,31.94,31.68,31.92,94668,26.4381305837098,26.4712818446298,26.2557986486497,26.4547062141698,114225.519479836,0.0,1.0
2018-03-09,32.41,32.41,32.03,32.09,79426,26.8608091604399,26.8608091604399,26.5458721816998,26.5955990730798,95834.665464629,0.0,1.0
2018-03-12,32.44,32.53,32.38,32.42,72038,26.8856726061299,26.9602629432,26.8359457147499,26.8690969756699,86920.3740682012,0.0,1.0
2018-03-13,32.24,32.56,32.18,32.54,124166,26.7199163015299,26.98512638889,26.6701894101498,26.96855075843,149817.529172829,0.0,1.0
2018-03-14,32.03,32.33,31.97,32.33,117693,26.5458721816998,26.7945066385999,26.4961452903198,26.7945066385999,142007.268180804,0.0,1.0
2018-03-15,31.99,32.19,31.92,32.1,118856,26.5127209207798,26.6784772253798,26.4547062141698,26.6038868883098,143410.533055472,0.0,1.0
2018-03-16,32.2,32.29,32.04,32.04,144200,26.6867650406098,26.7613553776799,26.5541599969298,26.5541599969298,173990.365371535,0.0,1.0
2018-03-19,31.97,32.16,31.69,32.16,100994,26.4961452903198,26.6536137796898,26.2640864638797,26.6536137796898,121858.411652793,0.0,1.0
2018-03-20,32.05,32.13,32.0,32.03,77474,26.5624478121598,26.6287503339998,26.5210087360098,26.5458721816998,93479.4006019019,0.0,1.0
2018-03-21,32.02,32.28,32.0,32.08,208818,26.5375843664698,26.7530675624499,26.5210087360098,26.5873112578498,251957.837143919,0.0,1.0
2018-03-22,31.05,31.72,31.05,31.63,154252,25.8153841473273,26.3724310838397,25.8153841473273,26.2976038834127,185529.859740471,0.0986,1.0
2018-03-23,30.29,31.15,30.25,31.11,107256,25.1835100103879,25.8985254811351,25.1502534768648,25.865268947612,129004.425461737,0.0,1.0
2018-03-26,31.06,31.1,30.56,30.68,150851,25.8236982807081,25.8569548142312,25.407991611669,25.5077612122384,181439.234964277,0.0,1.0
2018-03-27,30.61,31.17,30.49,31.14,296567,25.4495622785729,25.9151537478967,25.3497926780035,25.8902113477544,356702.239929804,0.0,1.0
2018-03-28,30.74,30.9,30.45,30.63,146584,25.5576460125231,25.6906721466156,25.3165361444804,25.4661905453345,176307.010347983,0.0,1.0
2018-03-29,31.04,31.17,30.8,30.88,185418,25.8070700139465,25.9151537478967,25.6075308128078,25.674043879854,223015.426272324,0.0,1.0
2018-04-02,30.4,31.08,30.13,30.97,1156408,25.2749654775765,25.8403265474697,25.0504838762954,25.7488710802811,1390894.21234576,0.0,1.0
2018-04-03,30.75,30.82,30.42,30.57,1019314,25.5659601459039,25.6241590795693,25.2915937443381,25.4163057450498,1226001.50047648,0.0,1.0
2018-04-04,31.0,31.06,30.35,30.35,732349,25.7738134804234,25.8236982807081,25.2333948106726,25.2333948106726,880848.26939731,0.0,1.0
2018-04-05,31.14,31.23,31.01,31.13,179048,25.8902113477544,25.9650385481814,25.7821276138042,25.8818972143736,215353.77386881,0.0,1.0
2018-04-06,30.55,31.02,30.34,30.91,185736,25.3996774782882,25.790441747185,25.2250806772918,25.6989862799964,223397.907506911,0.0,1.0
2018-04-09,30.53,31.0,30.52,30.7,353950,25.3830492115267,25.7738134804234,25.3747350781459,25.524389479,425720.858433858,0.0,1.0
2018-04-10,30.85,31.02,30.75,30.92,122991,25.6491014797117,25.790441747185,25.5659601459039,25.7073004133772,147930.029946712,0.0,1.0
2018-04-11,30.72,30.91,30.67,30.67,194146,25.5410177457615,25.6989862799964,25.4994470788576,25.4994470788576,233513.213113434,0.0,1.0
2018-04-12,30.93,31.07,30.81,30.9,93116,25.7156145467579,25.8320124140889,25.6158449461886,25.6906721466156,111997.241005586,0.0,1.0
2018-04-13,30.68,31.14,30.59,31.14,143567,25.5077612122384,25.8902113477544,25.4329340118114,25.8902113477544,172678.249704121,0.0,1.0
2018-04-16,30.91,31.03,30.79,30.87,130344,25.6989862799964,25.7987558805658,25.599216679427,25.6657297464733,156774.006418146,0.0,1.0
2018-04-17,31.03,31.21,30.96,31.1,162553,25.7987558805658,25.9484102814198,25.7405569469003,25.8569548142312,195514.063288597,0.0,1.0
2018-04-18,31.01,31.19,31.01,31.11,113117,25.7821276138042,25.9317820146583,25.7821276138042,25.865268947612,136053.867335677,0.0,1.0
2018-04-19,31.09,31.18,30.96,31.03,139129,25.8486406808505,25.9234678812775,25.7405569469003,25.7987558805658,167340.351216398,0.0,1.0
2018-04-20,31.06,31.21,30.95,31.14,156763,25.8236982807081,25.9484102814198,25.7322428135195,25.8902113477544,188550.018168292,0.0,1.0
2018-04-23,31.09,31.2,30.97,31.15,87198,25.8486406808505,25.9400961480391,25.7488710802811,25.8985254811351,104879.241174503,0.0,1.0
2018-04-24,31.0,31.39,30.83,31.24,110013,25.7738134804234,26.0980646822739,25.6324732129501,25.9733526815622,132320.465599333,0.0,1.0
2018-04-25,30.96,31.06,30.78,30.97,83780,25.7405569469003,25.8236982807081,25.5909025460462,25.7488710802811,100768.169288285,0.0,1.0
2018-04-26,31.11,31.23,30.92,31.02,152491,25.865268947612,25.9650385481814,25.7073004133772,25.790441747185,183411.779696108,0.0,1.0
2018-04-27,31.27,31.3,31.1,31.14,116388,25.9982950817045,26.0232374818469,25.8569548142312,25.8902113477544,139988.131858737,0.0,1.0
2018-04-30,31.04,31.4,31.04,31.31,88104,25.8070700139465,26.1063788156547,25.8070700139465,26.0315516152277,105968.951861723,0.0,1.0
2018-05-01,31.16,31.17,30.86,30.99,133435,25.9068396145159,25.9151537478967,25.6574156130925,25.7654993470426,160491.772129176,0.0,1.0
2018-05-02,30.83,31.14,30.83,31.12,202907,25.6324732129501,25.8902113477544,25.6324732129501,25.8735830809928,244050.691403416,0.0,1.0
2018-05-03,30.76,30.84,30.43,30.76,161371,25.5742742792847,25.6407873463309,25.2999078777189,25.5742742792847,194092.387756265,0.0,1.0
2018-05-04,31.1,31.25,30.63,30.63,97965,25.8569548142312,25.981666814943,25.4661905453345,25.4661905453345,117829.478447444,0.0,1.0
2018-05-07,31.35,31.43,31.17,31.21,106637,26.0648081487508,26.131321215797,25.9151537478967,25.9484102814198,128259.910102589,0.0,1.0
2018-05-08,31.36,31.54,31.24,31.31,117297,26.0731222821316,26.2227766829856,25.9733526815622,26.0315516152277,141081.450859489,0.0,1.0
2018-05-09,31.61,31.7,31.36,31.46,97622,26.2809756166511,26.3558028170781,26.0731222821316,26.1562636159394,117416.927933409,0.0,1.0
2018-05-10,31.85,31.89,31.66,31.68,124797,26.4805148177899,26.513771351313,26.322546283555,26.3391745503166,150102.234694081,0.0,1.0
2018-05-11,31.85,32.0,31.81,31.87,198818,26.4805148177899,26.6052268185016,26.4472582842667,26.4971430845514,239132.560056795,0.0,1.0
2018-05-14,31.74,31.92,31.7,31.9,130729,26.3890593506013,26.5387137514553,26.3558028170781,26.5220854846938,157237.073321655,0.0,1.0
2018-05-15,31.7,31.8,31.62,31.65,183539,26.3558028170781,26.438944150886,26.2892897500319,26.3142321501742,220755.419228965,0.0,1.0
2018-05-16,31.77,31.9,31.65,31.65,251592,26.4140017507436,26.5220854846938,26.3142321501742,26.3142321501742,302607.606201699,0.0,1.0
2018-05-17,31.82,31.88,31.69,31.75,303784,26.4555724176475,26.5054572179322,26.3474886836974,26.3973734839821,365382.639521038,0.0,1.0
2018-05-18,31.77,31.84,31.73,31.77,162199,26.4140017507436,26.4722006844091,26.3807452172205,26.4140017507436,195088.282291604,0.0,1.0
2018-05-21,32.03,32.08,31.89,31.89,64455,26.6301692186439,26.6717398855478,26.513771351313,26.513771351313,77524.6162744861,0.0,1.0
2018-05-22,32.06,32.18,32.05,32.08,122028,26.6551116187863,26.7548812193557,26.6467974854055,26.6717398855478,146771.76130235,0.0,1.0
2018-05-23,32.04,32.05,31.89,31.97,85098,26.6384833520247,26.6467974854055,26.513771351313,26.5802844183592,102353.421700818,0.0,1.0
2018-05-24,31.95,32.05,31.6999,31.99,67287,26.5636561515977,26.6467974854055,26.3557196757443,26.5969126851208,80930.864250428,0.0,1.0
2018-05-25,31.93,32.0,31.84,31.89,51121,26.5470278848361,26.6052268185016,26.4722006844091,26.513771351313,61486.8653877589,0.0,1.0
2018-05-29,31.4,31.71,31.24,31.69,135452,26.1063788156547,26.3641169504589,25.9733526815622,26.3474886836974,162917.761595092,0.0,1.0
2018-05-30,31.8,31.9,31.55,31.58,107791,26.438944150886,26.5220854846938,26.2310908163664,26.2560332165088,129647.908041938,0.0,1.0
2018-05-31,31.59,31.83,31.5,31.76,74452,26.2643473498895,26.4638865510283,26.1895201494625,26.4056876173628,89548.7197404087,0.0,1.0
2018-06-01,31.86,31.94,31.81,31.82,225883,26.4888289511706,26.5553420182169,26.4472582842667,26.4555724176475,271685.561987895,0.0,1.0
2018-06-04,32.1,32.1,31.94,31.94,240718,26.6883681523094,26.6883681523094,26.5553420182169,26.5553420182169,289528.672412718,0.0,1.0
2018-06-05,32.08,32.13,31.94,32.06,169667,26.6717398855478,26.7133105524518,26.5553420182169,26.6551116187863,204070.577448503,0.0,1.0
2018-06-06,32.48,32.48,32.14,32.14,133465,27.0043052207791,27.0043052207791,26.7216246858325,26.7216246858325,160527.855264514,0.0,1.0
2018-06-07,32.42,32.6,32.32,32.51,102937,26.9544204204944,27.1040748213485,26.8712790866866,27.0292476209215,123809.65674419,0.0,1.0
2018-06-08,32.58,32.59,32.39,32.4,92794,27.0874465545869,27.0957606879677,26.9294780203521,26.9377921537329,111609.948686288,0.0,1.0
2018-06-11,32.49,32.68,32.47,32.6,94823,27.0126193541599,27.1705878883948,26.9959910873983,27.1040748213485,114050.371406339,0.0,1.0
2018-06-12,32.5,32.57,32.41,32.54,84361,27.0209334875407,27.0791324212062,26.9461062871136,27.0541900210638,101466.979342672,0.0,1.0
2018-06-13,32.25,32.58,32.25,32.53,72396,26.8130801530211,27.0874465545869,26.8130801530211,27.045875887683,87075.8221985524,0.0,1.0
2018-06-14,32.24,32.34,32.19,32.34,84802,26.8047660196404,26.8879073534482,26.7631953527364,26.8879073534482,101997.401432146,0.0,1.0
2018-06-15,32.21,32.28,31.99,32.12,95553,26.779823619498,26.8380225531635,26.5969126851208,26.704996419071,114928.394366239,0.0,1.0
2018-06-18,32.24,32.24,32.04,32.09,58096,26.8047660196404,26.8047660196404,26.6384833520247,26.6800540189286,69876.1943539296,0.0,1.0
2018-06-19,32.2,32.24,31.96,31.96,134787,26.7715094861172,26.8047660196404,26.5719702849785,26.5719702849785,162117.918761759,0.0,1.0
2018-06-20,32.31,32.38,32.26,32.29,128291,26.8629649533058,26.9211638869713,26.8213942864019,26.8463366865443,154304.717189824,0.0,1.0
2018-06-21,32.01,32.13,31.88,32.08,201060,26.756460904698,26.8567662876585,26.6477967398242,26.8149723780916,240537.439645837,0.1719,1.0
2018-06-22,32.01,32.17,32.01,32.15,62690,26.756460904698,26.8902014153119,26.756460904698,26.8734838514852,74998.9659375188,0.0,1.0
2018-06-25,31.7,31.96,31.52,31.94,83751,26.4973386653835,26.7146669951312,26.3468805909429,26.6979494313044,100195.220868291,0.0,1.0
2018-06-26,31.53,31.73,31.53,31.73,92562,26.3552393728562,26.5224150111236,26.3552393728562,26.5224150111236,110736.230421257,0.0,1.0
2018-06-27,31.12,31.63,31.12,31.57,110497,26.0125293144081,26.4388271919899,26.0125293144081,26.3886745005097,132192.706000925,0.0,1.0
2018-06-28,31.32,31.4,31.01,31.1,92511,26.1797049526755,26.2465752079824,25.920582713361,25.9958117505813,110675.216746623,0.0,1.0
2018-06-29,31.33,31.65,31.33,31.49,276092,26.1880637345888,26.4555447558167,26.1880637345888,26.3218042452028,330301.714844815,0.0,1.0
2018-07-02,31.43,31.43,31.19,31.2,1159691,26.2716515537225,26.2716515537225,26.0710407878017,26.079399569715,1387392.34019855,0.0,1.0
2018-07-03,31.39,31.62,31.38,31.5,360008,26.2382164260691,26.4304684100766,26.2298576441557,26.3301630271161,430694.332895745,0.0,1.0
2018-07-05,31.58,31.58,31.37,31.54,143188,26.3970332824231,26.3970332824231,26.2214988622423,26.3635981547696,171302.471441401,0.0,1.0
2018-07-06,31.75,31.83,31.51,31.57,225920,26.5391325749504,26.6060028302573,26.3385218090295,26.3886745005097,270278.615163571,0.0,1.0
2018-07-09,32.17,32.17,31.88,31.88,160538,26.8902014153119,26.8902014153119,26.6477967398242,26.6477967398242,192059.084282619,0.0,1.0
2018-07-10,32.08,32.22,31.98,32.22,291926,26.8149723780916,26.9319953248788,26.7313845589579,26.9319953248788,349244.666298869,0.0,1.0
2018-07-11,31.95,32.09,31.9,31.97,399555,26.7063082132178,26.823331160005,26.6645143036509,26.7230257770445,478006.250361546,0.0,1.0
2018-07-12,31.9,32.08,31.77,32.08,327065,26.6645143036509,26.8149723780916,26.5558501387771,26.8149723780916,391283.088121784,0.0,1.0
2018-07-13,31.76,31.93,31.7,31.89,114965,26.5474913568638,26.6895906493911,26.4973386653835,26.6561555217376,137537.982437499,0.0,1.0
2018-07-16,31.91,31.95,31.81,31.81,121591,26.6728730855643,26.7063082132178,26.5892852664306,26.5892852664306,145464.97475369,0.0,1.0
2018-07-17,32.02,32.08,31.91,31.91,171589,26.7648196866114,26.8149723780916,26.6728730855643,26.6728730855643,205279.910133242,0.0,1.0
2018-07-18,32.27,32.29,32.04,32.04,90926,26.9737892344456,26.9905067982724,26.7815372504381,26.7815372504381,108779.007446719,0.0,1.0
2018-07-19,32.13,32.21,32.05,32.21,75039,26.8567662876585,26.9236365429654,26.7898960323515,26.9236365429654,89772.6496249077,0.0,1.0
2018-07-20,32.09,32.17,32.01,32.07,88098,26.823331160005,26.8902014153119,26.756460904698,26.8066135961782,105395.739370929,0.0,1.0
2018-07-23,32.33,32.34,32.0,32.1,82947,27.0239419259259,27.0323007078392,26.7481021227846,26.8316899419183,99233.3582328818,0.0,1.0
2018-07-24,32.18,32.4,32.09,32.39,108282,26.8985601972253,27.0824533993195,26.823331160005,27.0740946174061,129542.798367306,0.0,1.0
2018-07-25,32.24,32.28,32.04,32.16,90532,26.9487128887055,26.982148016359,26.7815372504381,26.8818426333986,108307.646901507,0.0,1.0
2018-07-26,32.27,32.42,32.2,32.28,113792,26.9737892344456,27.0991709631462,26.915277761052,26.982148016359,136134.667920915,0.0,1.0
2018-07-27,32.06,32.38,31.95,32.3,190203,26.7982548142649,27.0657358354927,26.7063082132178,26.9988655801857,227548.705028136,0.0,1.0
2018-07-30,31.98,32.16,31.96,32.13,63298,26.7313845589579,26.8818426333986,26.7146669951312,26.8567662876585,75726.3446468825,0.0,1.0
2018-07-31,32.03,32.11,31.95,32.04,189931,26.7731784685248,26.8400487238317,26.7063082132178,26.7815372504381,227223.298763421,0.0,1.0
2018-08-01,32.14,32.26,32.02,32.11,195696,26.8651250695718,26.9654304525323,26.7648196866114,26.8400487238317,234120.236690201,0.0,1.0
2018-08-02,32.24,32.26,31.97,31.97,92872,26.9487128887055,26.9654304525323,26.7230257770445,26.7230257770445,111107.097855308,0.0,1.0
2018-08-03,32.26,32.26,32.12,32.21,135625,26.9654304525323,26.9654304525323,26.8484075057451,26.9236365429654,162254.502397128,0.0,1.0
2018-08-06,32.33,32.39,32.21,32.3,70814,27.0239419259259,27.0740946174061,26.9236365429654,26.9988655801857,84718.0854027668,0.0,1.0
2018-08-07,32.36,32.52,32.34,32.38,114711,27.049018271666,27.1827587822799,27.0323007078392,27.0657358354927,137234.11041089,0.0,1.0
2018-08-08,32.39,32.44,32.28,32.37,82706,27.0740946174061,27.1158885269729,26.982148016359,27.0573770535793,98945.0387115716,0.0,1.0
2018-08-09,32.34,32.47,32.32,32.4,104563,27.0323007078392,27.140964872713,27.0155831440125,27.0824533993195,125093.585505261,0.0,1.0
2018-08-10,32.08,32.2,32.01,32.17,97819,26.8149723780916,26.915277761052,26.756460904698,26.8902014153119,117025.424294818,0.0,1.0
2018-08-13,31.91,32.19,31.9,32.06,128189,26.6728730855643,26.9069189791387,26.6645143036509,26.7982548142649,153358.46936616,0.0,1.0
2018-08-14,32.2,32.2505,31.97,31.97,107202,26.915277761052,26.9574896097146,26.7230257770445,26.7230257770445,128250.744080936,0.0,1.0
2018-08-15,32.05,32.17,31.92,32.05,266042,26.7898960323515,26.8902014153119,26.6812318674777,26.7898960323515,318278.431902207,0.0,1.0
2018-08-16,32.4,32.5,32.15,32.2,144126,27.0824533993195,27.1660412184532,26.8734838514852,26.915277761052,172424.644516044,0.0,1.0
2018-08-17,32.53,32.56,32.3,32.34,115467,27.1911175641933,27.2161939099334,26.9988655801857,27.0323007078392,138138.548411349,0.0,1.0
2018-08-20,32.68,32.71,32.56,32.57,67112,27.3164992928938,27.3415756386339,27.2161939099334,27.2245526918467,80289.2104322662,0.0,1.0
2018-08-21,32.78,32.88,32.68,32.69,82375,27.4000871120275,27.4836749311612,27.3164992928938,27.3248580748072,98549.0479997307,0.0,1.0
2018-08-22,32.69,32.77,32.65,32.69,90065,27.3248580748072,27.3917283301142,27.2914229471537,27.3248580748072,107748.953057308,0.0,1.0
2018-08-23,32.56,32.69,32.53,32.69,256328,27.2161939099334,27.3248580748072,27.1911175641933,27.3248580748072,306657.121404248,0.0,1.0
2018-08-24,32.67,32.69,32.57,32.64,68511,27.3081405109805,27.3248580748072,27.2245526918467,27.2830641652403,81962.8992717394,0.0,1.0
2018-08-27,32.84,32.95,32.77,32.77,95251,27.4502398035077,27.5421864045548,27.3917283301142,27.3917283301142,113953.206325006,0.0,1.0
2018-08-28,32.86,32.91,32.78,32.91,76447,27.4669573673345,27.5087512769013,27.4000871120275,27.5087512769013,91457.1055834343,0.0,1.0
2018-08-29,32.91,32.96,32.76,32.89,101635,27.5087512769013,27.5505451864682,27.3833695482008,27.4920337130746,121590.682773325,0.0,1.0
2018-08-30,32.75,32.86,32.69,32.85,97043,27.3750107662874,27.4669573673345,27.3248580748072,27.4585985854211,116097.05936313,0.0,1.0
2018-08-31,32.84,32.84,32.66,32.69,61904,27.4502398035077,27.4502398035077,27.2997817290671,27.3248580748072,74058.6375402165,0.0,1.0
2018-09-04,32.88,32.93,32.75,32.78,111909,27.4836749311612,27.5254688407281,27.3750107662874,27.4000871120275,133881.947345698,0.0,1.0
2018-09-05,32.87,32.95,32.77,32.82,107410,27.4753161492478,27.5421864045548,27.3917283301142,27.433522239681,128499.584165719,0.0,1.0
2018-09-06,32.79,32.97,32.74,32.88,73007,27.4084458939409,27.5589039683816,27.366651984374,27.4836749311612,87341.6734120343,0.0,1.0
2018-09-07,32.65,32.79,32.56,32.79,83720,27.2914229471537,27.4084458939409,27.2161939099334,27.4084458939409,100158.134124886,0.0,1.0
2018-09-10,32.66,32.78,32.65,32.73,62695,27.2997817290671,27.4000871120275,27.2914229471537,27.3582932024607,75004.947670326,0.0,1.0
2018-09-11,32.7,32.79,32.51,32.6,46298,27.3332168567206,27.4084458939409,27.1744000003665,27.2496290375869,55388.4531021732,0.0,1.0
2018-09-12,32.49,32.67,32.42,32.67,82879,27.1576824365398,27.3081405109805,27.0991709631462,27.3081405109805,99152.0066667031,0.0,1.0
2018-09-13,32.54,32.66,32.49,32.55,187984,27.1994763461066,27.2997817290671,27.1576824365398,27.20783512802,224894.012008272,0.0,1.0
2018-09-14,32.57,32.59,32.44,32.44,111609,27.3353065521989,27.3520921257649,27.22620032402,27.22620032402,132982.05099908,0.1325,1.0
2018-09-17,32.35,32.6,32.28,32.6,121651,27.1506652429731,27.3604849125479,27.0919157354922,27.3604849125479,144947.087475823,0.0,1.0
2018-09-18,32.41,32.46,32.32,32.39,64925,27.2010219636711,27.242985897586,27.1254868826241,27.1842363901051,77358.0953248865,0.0,1.0
2018-09-19,32.5,32.61,32.41,32.41,121382,27.276557044718,27.3688776993309,27.2010219636711,27.2010219636711,144626.574150564,0.0,1.0
2018-09-20,32.82,32.85,32.64,32.64,116313,27.5451262217737,27.5703045821226,27.3940560596798,27.3940560596798,138586.863943373,0.0,1.0
2018-09-21,32.76,32.88,32.74,32.88,96057,27.4947695010757,27.5954829424716,27.4779839275097,27.5954829424716,114451.853101619,0.0,1.0
2018-09-24,32.42,32.71,32.35,32.71,178855,27.209414750454,27.4528055671608,27.1506652429731,27.4528055671608,213105.616316251,0.0,1.0
2018-09-25,32.39,32.56,32.36,32.52,104661,27.1842363901051,27.3269137654159,27.1590580297561,27.293342618284,124703.513512483,0.0,1.0
2018-09-26,32.0,32.45,31.98,32.44,476742,26.8569177055685,27.234593110803,26.8401321320025,27.22620032402,568037.783309619,0.0,1.0
2018-09-27,31.96,32.17,31.95,32.05,167676,26.8233465584365,26.9995950808793,26.8149537716535,26.8988816394834,199785.845078101,0.0,1.0
2018-09-28,31.98,32.07,31.86,31.89,492208,26.8401321320025,26.9156672130494,26.7394186906066,26.7645970509556,586465.512262946,0.0,1.0
2018-10-01,31.86,32.17,31.82,32.13,2361008,26.7394186906066,26.9995950808793,26.7058475434746,26.9660239337473,2813139.49829526,0.0,1.0
2018-10-02,31.81,31.98,31.71,31.84,541858,26.6974547566916,26.8401321320025,26.6135268888617,26.7226331170406,645623.455010435,0.0,1.0
2018-10-03,31.99,32.13,31.89,31.94,831537,26.8485249187855,26.9660239337473,26.7645970509556,26.8065609848705,990775.795335698,0.0,1.0
2018-10-04,31.87,32.12,31.71,31.97,419642,26.7478114773896,26.9576311469643,26.6135268888617,26.8317393452195,500003.170401633,0.0,1.0
2018-10-05,31.68,31.98,31.61,31.91,178585,26.5883485285128,26.8401321320025,26.5295990210318,26.7813826245216,212783.911491642,0.0,1.0
2018-10-08,31.8,31.84,31.57,31.62,141840,26.6890619699087,26.7226331170406,26.4960278738999,26.5379918078148,169002.2678611,0.0,1.0
2018-10-09,31.7,31.81,31.62,31.71,172103,26.6051341020788,26.6974547566916,26.5379918078148,26.6135268888617,205060.612702332,0.0,1.0
2018-10-10,30.94,31.72,30.92,31.67,341469,25.9672823065715,26.6219196756447,25.9504967330055,26.5799557417298,406860.091682614,0.0,1.0
2018-10-11,30.06,30.86,30.03,30.84,403603,25.2287170696684,25.9001400123076,25.2035387093194,25.8833544387416,480892.712320526,0.0,1.0
2018-10-12,30.0,30.47,29.6,30.45,721583,25.1783603489704,25.572821327771,24.8426488776508,25.556035754205,859765.675761536,0.0,1.0
2018-10-15,30.02,30.27,29.95,29.98,125873,25.1951459225364,25.4049655921112,25.1363964150555,25.1615747754045,149977.597733222,0.0,1.0
2018-10-16,30.49,30.52,29.96,30.18,490818,25.5896069013369,25.6147852616859,25.1447892018385,25.3294305110643,584809.328165888,0.0,1.0
2018-10-17,30.62,30.77,30.25,30.42,243314,25.6987131295158,25.8246049312607,25.3881800185452,25.530857393856,289908.47294385,0.0,1.0
2018-10-18,30.2,30.68,30.15,30.57,302821,25.3462160846302,25.7490698502138,25.3042521507153,25.6567491956009,360811.024788256,0.0,1.0
2018-10-19,30.22,30.47,30.06,30.22,185107,25.3630016581962,25.572821327771,25.2287170696684,25.3630016581962,220554.870254968,0.0,1.0
2018-10-22,29.76,30.29,29.76,30.29,175173,24.9769334661787,25.4217511656771,24.9769334661787,25.4217511656771,208718.515708069,0.0,1.0
2018-10-23,29.63,29.76,29.14,29.38,286998,24.8678272379998,24.9769334661787,24.4565806856333,24.658007568425,341957.930566836,0.0,1.0
2018-10-24,28.89,29.67,28.86,29.62,553998,24.2467610160585,24.9013983851318,24.2215826557096,24.8594344512168,660088.257124322,0.0,1.0
2018-10-25,29.43,29.63,29.01,29.05,300832,24.69997150234,24.8678272379998,24.3474744574544,24.3810456045864,358441.132580305,0.0,1.0
2018-10-26,29.06,29.31,28.74,29.14,295202,24.3894383913694,24.5992580609441,24.1208692143137,24.4565806856333,351732.991237538,0.0,1.0
2018-10-29,29.09,29.6,28.81,29.36,385558,24.4146167517183,24.8426488776508,24.1796187217946,24.6412219948591,459392.106542513,0.0,1.0
2018-10-30,29.5,29.52,29.11,29.14,521646,24.7587210098209,24.7755065833869,24.4314023252843,24.4565806856333,621540.870140098,0.0,1.0
2018-10-31,29.82,30.17,29.76,29.77,303912,25.0272901868766,25.3210377242813,24.9769334661787,24.9853262529617,362110.950579545,0.0,1.0
2018-11-01,30.07,30.09,29.8,29.93,413718,25.2371098564514,25.2538954300173,25.0105046133106,25.1196108414895,492944.728249848,0.0,1.0
2018-11-02,29.88,30.24,29.69,30.19,173235,25.0776469075746,25.3797872317622,24.9181839586977,25.3378232978472,206409.389966988,0.0,1.0
2018-11-05,30.16,30.26,29.88,29.88,302257,25.3126449374983,25.3965728053282,25.0776469075746,25.0776469075746,360139.019154628,0.0,1.0
2018-11-06,30.34,30.34,30.12,30.14,172216,25.4637150995921,25.4637150995921,25.2790737903663,25.2958593639323,205195.252128928,0.0,1.0
2018-11-07,30.77,30.79,30.31,30.48,200854,25.8246049312607,25.8413905048267,25.4385367392431,25.581214114554,239317.410525757,0.0,1.0
2018-11-08,30.76,30.85,30.63,30.64,105508,25.8162121444777,25.8917472255246,25.7071059162988,25.7154987030818,125712.713462274,0.0,1.0
2018-11-09,30.58,30.7,30.4,30.66,121744,25.6651419823839,25.7658554237797,25.51407182029,25.7322842766478,145057.89691541,0.0,1.0
2018-11-12,30.12,30.62,30.08,30.53,325777,25.2790737903663,25.6987131295158,25.2455026432344,25.6231780484689,388163.083876097,0.0,1.0
2018-11-13,30.2,30.47,30.13,30.15,158623,25.3462160846302,25.572821327771,25.2874665771493,25.3042521507153,188999.201458907,0.0,1.0
2018-11-14,29.81,30.39,29.58,30.39,340590,25.0188974000936,25.5056790335071,24.8258633040848,25.5056790335071,405812.76375361,0.0,1.0
2018-11-15,30.06,30.09,29.5,29.62,206735,25.2287170696684,25.2538954300173,24.7587210098209,24.8594344512168,246324.618205474,0.0,1.0
2018-11-16,30.09,30.18,29.86,29.95,157978,25.2538954300173,25.3294305110643,25.0608613340086,25.1363964150555,188230.684377897,0.0,1.0
2018-11-19,29.87,30.17,29.72,30.07,240417,25.0692541207916,25.3210377242813,24.9433623190467,25.2371098564514,286456.699325733,0.0,1.0
2018-11-20,29.4,29.66,29.31,29.59,450846,24.674793141991,24.8930055983488,24.5992580609441,24.8342560908678,537182.716131596,0.0,1.0
2018-11-21,29.54,29.84,29.35,29.51,255536,24.7922921569529,25.0440757604426,24.6328292080761,24.7671137966039,304470.97800447,0.0,1.0
2018-11-23,29.45,29.665,29.33,29.39,53457,24.716757075906,24.8972019917403,24.6160436345101,24.666400355208,63693.9807744699,0.0,1.0
2018-11-26,29.93,29.99,29.71,29.71,105562,25.1196108414895,25.1699675621874,24.9349695322637,24.9349695322637,125777.054427196,0.0,1.0
2018-11-27,29.81,29.94,29.71,29.84,152100,25.0188974000936,25.1280036282725,24.9349695322637,25.0440757604426,181227.05119623,0.0,1.0
2018-11-28,30.35,30.35,29.71,29.89,218582,25.4721078863751,25.4721078863751,24.9349695322637,25.0860396943575,260440.311009694,0.0,1.0
2018-11-29,30.24,30.42,30.04,30.22,158359,25.3797872317622,25.530857393856,25.2119314961024,25.3630016581962,188684.6456304,0.0,1.0
2018-11-30,30.45,30.52,30.18,30.18,108549,25.556035754205,25.6147852616859,25.3294305110643,25.3294305110643,129336.062986848,0.0,1.0
2018-12-03,30.63,30.86,30.36,30.85,232632,25.7071059162988,25.9001400123076,25.4805006731581,25.8917472255246,277180.87688285,0.0,1.0
2018-12-04,29.45,30.53,29.43,30.47,542893,24.716757075906,25.6231780484689,24.69997150234,25.572821327771,646856.6568381,0.0,1.0
2018-12-06,29.48,29.48,28.65,29.03,422181,24.7419354362549,24.7419354362549,24.0453341332668,24.3642600310204,503028.387252307,0.0,1.0
2018-12-07,29.01,29.7,28.86,29.44,395203,24.3474744574544,24.9265767454807,24.2215826557096,24.708364289123,470884.117777146,0.0,1.0
2018-12-10,28.73,28.98,28.34,28.96,615940,24.1124764275307,24.3222960971054,23.7851577429941,24.3055105235395,733892.109886956,0.0,1.0
2018-12-11,28.53,29.11,28.45,29.03,285543,23.9446206918709,24.4314023252843,23.877478397607,24.3642600310204,340224.299012,0.0,1.0
2018-12-12,28.65,29.0,28.65,28.84,371849,24.0453341332668,24.3390816706714,24.0453341332668,24.2047970821436,443057.841947843,0.0,1.0
2018-12-13,28.41,28.72,28.33,28.7,223839,23.843907250475,24.1040836407477,23.7767649562111,24.0872980671817,266704.02309476,0.0,1.0
2018-12-14,28.11,28.46,28.05,28.17,430447,23.5921236469853,23.88587118439,23.5417669262874,23.6424803676832,512877.320882733,0.0,1.0
2018-12-17,27.55,28.2,27.421,28.03,614406,23.1221275871378,23.6676587280322,23.0138606376373,23.5249813527214,732064.349883441,0.0,1.0
2018-12-18,27.21,27.63,27.08,27.33,245614,23.0876332334598,23.4440024344172,22.9773284807824,23.1894530051619,289469.122816557,0.2989,1.0
2018-12-19,26.83,27.57,26.721,27.21,270056,22.765203956403,23.3930925485662,22.6727176637735,23.0876332334598,318275.315866963,0.0,1.0
2018-12-20,26.47,26.9,26.25,26.67,782118,22.4597446412966,22.8245988232292,22.2730750598427,22.6294442608001,921767.535234311,0.0,1.0
2018-12-21,26.06,26.94,26.02,26.57,864591,22.1118604213143,22.85853874713,22.0779204974136,22.5445944510484,1018966.3389102,0.0,1.0
2018-12-24,25.49,26.02,25.48,25.88,340017,21.6282165057291,22.0779204974136,21.6197315247539,21.9591307637611,400728.064087216,0.0,1.0
2018-12-26,26.66,26.66,25.33,25.57,530415,22.620959279825,22.620959279825,21.4924568101263,21.6960963535305,625122.203045202,0.0,1.0
2018-12-27,26.81,26.82,25.96,26.28,559819,22.7482339944526,22.7567189754278,22.0270106115625,22.2985300027682,659776.37620837,0.0,1.0
2018-12-28,26.84,27.16,26.7301,26.92,956573,22.7736889373782,23.0452083285839,22.680438996461,22.8415687851796,1127372.00330601,0.0,1.0
2018-12-31,27.01,27.0684,26.64,26.97,638845,22.9179336139562,22.9674859028512,22.6039893178746,22.8839936900555,752912.7076052,0.0,1.0
2019-01-02,27.06,27.1259,26.57,26.65,700271,22.9603585188321,23.0162745434585,22.5445944510484,22.6124742988498,825306.505752414,0.0,1.0
2019-01-03,26.79,27.17,26.76,26.92,301519,22.7312640325023,23.053693309559,22.7058090895767,22.8415687851796,355356.12970973,0.0,1.0
2019-01-04,27.58,27.65,27.14,27.14,443784,23.4015775295413,23.4609723963676,23.0282383666335,23.0282383666335,523022.975889092,0.0,1.0
2019-01-07,27.7,27.95,27.47,27.53,226132,23.5033973012435,23.7155218256229,23.3082427388144,23.3591526246655,266508.552772862,0.0,1.0
2019-01-08,27.95,27.96,27.63,27.93,390612,23.7155218256229,23.7240068065981,23.4440024344172,23.6985518636726,460356.954414738,0.0,1.0
2019-01-09,28.13,28.2,27.91,28.05,309591,23.8682514831761,23.9276463500024,23.6815819017222,23.8003716353747,364869.409731941,0.0,1.0
2019-01-10,28.28,28.29,27.98,28.03,361942,23.9955261978038,24.004011178779,23.7409767685485,23.7834016734244,426567.839172322,0.0,1.0
2019-01-11,28.29,28.34,28.02,28.14,138474,24.004011178779,24.0464360836549,23.7749166924492,23.8767364641513,163198.951659515,0.0,1.0
2019-01-14,28.37,28.48,28.12,28.12,183748,24.0718910265804,24.1652258173074,23.859766502201,23.859766502201,216556.761338103,0.0,1.0
2019-01-15,28.52,28.54,28.26,28.31,186408,24.1991657412081,24.2161357031585,23.9785562358535,24.0209811407294,219691.712386056,0.0,1.0
2019-01-16,28.99,29.07,28.66,28.66,232596,24.5979598470415,24.6658396948429,24.3179554748606,24.3179554748606,274126.719529994,0.0,1.0
2019-01-17,29.16,29.23,28.84,28.91,393418,24.7422045236195,24.8015993904457,24.4706851324138,24.53007999924,463663.97420442,0.0,1.0
2019-01-18,29.54,29.57,29.21,29.35,363639,25.0646338006763,25.0900887436018,24.7846294284954,24.9034191621479,428567.843656673,0.0,1.0
2019-01-22,29.26,29.52,29.1199,29.41,360031,24.8270543333713,25.0476638387259,24.708179749909,24.954329047999,424315.624340502,0.0,1.0
2019-01-23,29.32,29.42,29.07,29.35,299822,24.8779642192223,24.9628140289741,24.6658396948429,24.9034191621479,353356.125225378,0.0,1.0
2019-01-24,29.4,29.52,29.25,29.26,118692,24.9458440670238,25.0476638387259,24.8185693523961,24.8270543333713,139884.815708155,0.0,1.0
2019-01-25,29.68,29.76,29.54,29.6,255033,25.1834235343288,25.2513033821302,25.0646338006763,25.1155436865273,300569.913764179,0.0,1.0
2019-01-28,29.77,29.78,29.46,29.5,180975,25.2597883631054,25.2682733440805,24.9967539528748,25.0306938767756,213288.633798262,0.0,1.0
2019-01-29,29.66,29.8,29.65,29.77,283061,25.1664535723784,25.2852433060309,25.1579685914032,25.2597883631054,333602.397964194,0.0,1.0
2019-01-30,29.79,29.94,29.56,29.73,244976,25.2767583250557,25.4040330396834,25.0816037626266,25.2258484392047,288717.205986259,0.0,1.0
2019-01-31,29.87,29.89,29.63,29.68,316850,25.3446381728571,25.3616081348075,25.1409986294529,25.1834235343288,373424.526144383,0.0,1.0
2019-02-01,30.04,30.04,29.88,29.94,471846,25.4888828494352,25.4888828494352,25.3531231538323,25.4040330396834,556095.530891974,0.0,1.0
2019-02-04,30.2,30.2,29.88,30.07,246101,25.624642545038,25.624642545038,25.3531231538323,25.5143377923607,290043.078139999,0.0,1.0
2019-02-05,30.27,30.27,30.06,30.26,181849,25.6840374118643,25.6840374118643,25.5058528113855,25.6755524308891,214318.68914259,0.0,1.0
2019-02-06,30.19,30.27,30.11,30.17,257568,25.6161575640629,25.6840374118643,25.5482777162614,25.5991876021125,303557.545683939,0.0,1.0
2019-02-07,30.25,30.33,30.03,30.22,278239,25.6670674499139,25.7349472977153,25.48039786846,25.6416125069884,327919.41527501,0.0,1.0
2019-02-08,30.19,30.24,29.88,30.16,167889,25.6161575640629,25.6585824689387,25.3531231538323,25.5907026211373,197866.088905962,0.0,1.0
2019-02-11,30.29,30.31,30.19,30.24,90125,25.7010073738146,25.717977335765,25.6161575640629,25.6585824689387,106217.091427371,0.0,1.0
2019-02-12,30.56,30.66,30.44,30.44,94593,25.9301018601444,26.0149516698962,25.8282820884423,25.8282820884423,111482.866345512,0.0,1.0
2019-02-13,30.66,30.8,30.6,30.66,216760,26.0149516698962,26.1337414035487,25.9640417840452,26.0149516698962,255463.153817442,0.0,1.0
2019-02-14,30.46,30.63,30.32,30.51,113013,25.8452520503927,25.9894967269707,25.7264623167402,25.8876769552686,133191.813076077,0.0,1.0
2019-02-15,30.86,30.88,30.61,30.61,114569,26.1846512893998,26.2016212513501,25.9725267650203,25.9725267650203,135025.641583827,0.0,1.0
2019-02-19,31.01,31.08,30.71,30.78,97617,26.3119260040275,26.3713208708537,26.0573765747721,26.1167714415984,115046.810694764,0.0,1.0
2019-02-20,31.13,31.14,30.91,30.99,226249,26.4137457757296,26.4222307567048,26.2270761942757,26.2949560420771,266646.443476851,0.0,1.0
2019-02-21,30.97,31.09,30.875,31.08,441941,26.2779860801267,26.3798058518289,26.1973787608626,26.3713208708537,520850.90266301,0.0,1.0
2019-02-22,31.16,31.182,31.0299,31.06,133357,26.4392007186551,26.4578676768005,26.3288111161681,26.3543509089033,157168.295827794,0.0,1.0
2019-02-25,31.06,31.3468,31.045,31.29,113944,26.3543509089033,26.5977001632715,26.3416234374406,26.5495054713324,134289.045942861,0.0,1.0
2019-02-26,30.88,31.11,30.86,31.0,171123,26.2016212513501,26.3967758137792,26.1846512893998,26.3034410230523,201677.52939058,0.0,1.0
2019-02-27,30.93,30.98,30.78,30.83,107224,26.244046156226,26.2864710611019,26.1167714415984,26.1591963464742,126369.169611189,0.0,1.0
2019-02-28,30.96,31.1,30.91,30.91,133203,26.2695010991516,26.3882908328041,26.2270761942757,26.2270761942757,156986.798661859,0.0,1.0
2019-03-01,31.07,31.25,30.87,31.14,207151,26.3628358898785,26.5155655474317,26.193136270375,26.4222307567048,244138.437794966,0.0,1.0
2019-03-04,30.95,31.23,30.71,31.06,398632,26.2610161181764,26.4985955854814,26.0573765747721,26.3543509089033,469808.949679619,0.0,1.0
2019-03-05,30.88,30.96,30.71,30.96,142414,26.2016212513501,26.2695010991516,26.0573765747721,26.2695010991516,167842.450580168,0.0,1.0
2019-03-06,30.54,30.9,30.54,30.85,244015,25.9131318981941,26.2185912133005,25.9131318981941,26.1761663084246,287584.616528709,0.0,1.0
2019-03-07,30.21,30.5,30.16,30.5,171521,25.6331275260132,25.8791919742934,25.5907026211373,25.8791919742934,202146.593494747,0.0,1.0
2019-03-08,30.19,30.2,30.01,30.02,156901,25.6161575640629,25.624642545038,25.4634279065096,25.4719128874848,184916.148261258,0.0,1.0
2019-03-11,30.51,30.53,30.31,30.31,96651,25.8876769552686,25.9046469172189,25.717977335765,25.717977335765,113908.328472087,0.0,1.0
2019-03-12,30.57,30.68,30.54,30.58,85780,25.9385868411196,26.0319216318466,25.9131318981941,25.9470718220948,101096.278531372,0.0,1.0
2019-03-13,30.74,30.84,30.66,30.66,128216,26.0828315176976,26.1676813274494,26.0149516698962,26.0149516698962,151109.35472346,0.0,1.0
2019-03-14,30.82,30.87,30.73,30.73,247466,26.1507113654991,26.193136270375,26.0743465367225,26.0743465367225,291651.803019869,0.0,1.0
2019-03-15,30.91,31.06,30.83,30.83,130410,26.2270761942757,26.3543509089033,26.1591963464742,26.1591963464742,153695.100061508,0.0,1.0
2019-03-18,31.11,31.19,30.99,30.99,95645,26.3967758137792,26.4646556615807,26.2949560420771,26.2949560420771,112722.704128387,0.0,1.0
2019-03-19,30.79,31.23,30.7327,31.23,150825,26.1252564225735,26.4985955854814,26.0766374815858,26.4985955854814,177755.260078039,0.0,1.0
2019-03-20,30.29,30.75,30.26,30.74,121904,25.7010073738146,26.0913164986728,25.6755524308891,26.0828315176976,143670.328026211,0.0,1.0
2019-03-21,30.35,30.48,30.05,30.08,143602,25.801045299512,25.9115604853089,25.5460102553652,25.5715137597799,168920.315026246,0.0579,1.0
2019-03-22,29.67,30.2,29.59,30.2,142364,25.2229658661127,25.6735277774386,25.1549565210069,25.6735277774386,167464.044570385,0.0,1.0
2019-03-25,29.62,29.82,29.5,29.65,327112,25.1804600254216,25.3504833881861,25.0784460077629,25.2059635298363,384784.766847713,0.0,1.0
2019-03-26,30.0,30.0,29.75,29.79,126928,25.5035044146741,25.5035044146741,25.2909752112185,25.3249798837714,149306.539920414,0.0,1.0
2019-03-27,29.98,30.08,29.81,29.98,172460,25.4865020783977,25.5715137597799,25.3419822200478,25.4865020783977,202866.23814032,0.0,1.0
2019-03-28,30.22,30.23,29.91,30.06,166736,25.6905301137151,25.6990312818533,25.4269939014301,25.5545114235035,196133.045822593,0.0,1.0
2019-03-29,30.26,30.41,30.2,30.39,267568,25.724534786268,25.8520523083413,25.6735277774386,25.8350499720649,314742.627894754,0.0,1.0
2019-04-01,30.82,30.84,30.44,30.44,460267,26.2006002020085,26.217602538285,25.877555812756,25.877555812756,541416.182477857,0.0,1.0
2019-04-02,30.76,30.81,30.66,30.79,181012,26.1495931931792,26.1920990338703,26.0645815117969,26.1750966975939,212926.032113277,0.0,1.0
2019-04-03,30.85,30.96,30.75,30.94,351942,26.2261037064232,26.3196165559437,26.141092025041,26.3026142196672,413992.517590055,0.0,1.0
2019-04-04,30.99,31.06,30.84,30.84,249712,26.3451200603584,26.4046282373259,26.217602538285,26.217602538285,293738.455633165,0.0,1.0
2019-04-05,31.09,31.1,30.97,31.04,155826,26.4301317417406,26.4386329098788,26.3281177240819,26.3876259010495,183299.515391706,0.0,1.0
2019-04-08,31.08,31.0999,30.9628,31.06,163941,26.4216305736024,26.4385478981975,26.3219968830224,26.4046282373259,192845.262362068,0.0,1.0
2019-04-09,30.75,30.97,30.7,30.96,227618,26.141092025041,26.3281177240819,26.0985861843498,26.3196165559437,267749.086124455,0.0,1.0
2019-04-10,31.0,31.0,30.74,30.8,123367,26.3536212284966,26.3536212284966,26.1325908569027,26.1835978657321,145117.703819187,0.0,1.0
2019-04-11,31.09,31.22,30.95,31.07,91920,26.4301317417406,26.5406469275375,26.3111153878055,26.4131294054642,108126.316884253,0.0,1.0
2019-04-12,31.51,31.55,31.22,31.37,177778,26.7871808035461,26.8211854760989,26.5406469275375,26.6681644496109,209121.849032297,0.0,1.0
2019-04-15,31.26,31.49,31.23,31.49,110323,26.5746516000904,26.7701784672696,26.5491480956758,26.7701784672696,129773.930130782,0.0,1.0
2019-04-16,31.5,31.52,31.29,31.32,128845,26.7786796354078,26.7956819716843,26.6001551045051,26.6256586089198,151561.52414003,0.0,1.0
2019-04-17,31.39,31.64,31.29,31.62,122130,26.6851667858874,26.897695989343,26.6001551045051,26.8806936530665,143662.609672256,0.0,1.0
2019-04-18,31.34,31.45,31.25,31.45,75252,26.6426609451962,26.7361737947167,26.5661504319522,26.7361737947167,88519.5996320041,0.0,1.0
2019-04-22,31.18,31.29,31.12,31.26,107552,26.5066422549846,26.6001551045051,26.4556352461553,26.5746516000904,126514.378084587,0.0,1.0
2019-04-23,31.6,31.6,31.19,31.2,172424,26.8636913167901,26.8636913167901,26.5151434231229,26.5236445912611,202823.891018825,0.0,1.0
2019-04-24,31.63,31.73,31.46,31.58,207008,26.8891948212047,26.974206502587,26.7446749628549,26.8466889805136,243505.359068489,0.0,1.0
2019-04-25,31.59,31.71,31.34,31.53,261366,26.8551901486518,26.9572041663105,26.6426609451962,26.8041831398225,307447.159908287,0.0,1.0
2019-04-26,31.87,31.88,31.58,31.6,131085,27.0932228565221,27.1017240246604,26.8466889805136,26.8636913167901,154196.456144172,0.0,1.0
2019-04-29,32.01,32.13,31.9,31.9,63406,27.2122392104573,27.314253228116,27.1187263609368,27.1187263609368,74585.0440422426,0.0,1.0
2019-04-30,32.07,32.08,31.83,32.06,62002,27.2632462192866,27.2717473874249,27.0592181839692,27.2547450511484,72933.5063039324,0.0,1.0
2019-05-01,31.81,32.18,31.81,32.09,338981,27.0422158476928,27.3567590688071,27.0422158476928,27.2802485555631,398746.377542874,0.0,1.0
2019-05-02,31.85,32.03,31.62,31.8,335386,27.0762205202457,27.2292415467337,26.8806936530665,27.0337146795546,394517.546938012,0.0,1.0
2019-05-03,32.18,32.19,31.9,31.95,167686,27.3567590688071,27.3652602369453,27.1187263609368,27.1612322016279,197250.539306493,0.0,1.0
2019-05-06,32.1,32.2,31.7,31.7,117163,27.2887497237013,27.3737614050836,26.9487029981723,26.9487029981723,137819.883214858,0.0,1.0
2019-05-07,31.54,31.89,31.39,31.86,114794,26.8126843079607,27.1102251927986,26.6851667858874,27.0847216883839,135033.207358692,0.0,1.0
2019-05-08,31.41,31.69,31.41,31.48,92342,26.7021691221638,26.9402018300341,26.7021691221638,26.7616772991314,108622.71925289,0.0,1.0
2019-05-09,31.39,31.44,31.0,31.15,117685,26.6851667858874,26.7276726265785,26.3536212284966,26.48113875057,138433.916476537,0.0,1.0
2019-05-10,31.57,31.65,31.03,31.28,88904,26.8381878123754,26.9061971574812,26.3791247329113,26.5916539363669,104578.569150105,0.0,1.0
2019-05-13,30.71,31.11,30.62,31.07,220977,26.1070873524881,26.4471340780171,26.030576839244,26.4131294054642,259937.218517532,0.0,1.0
2019-05-14,31.01,31.2,30.77,30.77,262027,26.3621223966348,26.5236445912611,26.1580943613174,26.1580943613174,308224.700111294,0.0,1.0
2019-05-15,30.97,31.06,30.7,30.79,896765,26.3281177240819,26.4046282373259,26.0985861843498,26.1750966975939,1054872.67798855,0.0,1.0
2019-05-16,31.28,31.44,31.05,31.05,216432,26.5916539363669,26.7276726265785,26.3961270691877,26.3961270691877,254590.894428771,0.0,1.0
2019-05-17,31.04,31.34,31.02,31.06,135829,26.3876259010495,26.6426609451962,26.370623564773,26.4046282373259,159776.865710087,0.0,1.0
2019-05-20,31.0,31.14,30.89,30.92,153868,26.3536212284966,26.4726375824317,26.2601083789761,26.2856118833908,180996.302505943,0.0,1.0
2019-05-21,31.3,31.34,31.12,31.14,92269,26.6086562726433,26.6426609451962,26.4556352461553,26.4726375824317,108536.84870097,0.0,1.0
2019-05-22,31.14,31.25,31.11,31.21,92975,26.4726375824317,26.5661504319522,26.4471340780171,26.5321457593993,109367.322805847,0.0,1.0
2019-05-23,30.69,30.9,30.54,30.9,190674,26.0900850162116,26.2686095471143,25.9625674941382,26.2686095471143,224291.528999,0.0,1.0
2019-05-24,30.99,31.03,30.84,30.86,82443,26.3451200603584,26.3791247329113,26.217602538285,26.2346048745614,96978.4371506577,0.0,1.0
2019-05-28,30.63,31.04,30.63,30.96,116798,26.0390780073823,26.3876259010495,26.0390780073823,26.3196165559437,137390.530455254,0.0,1.0
2019-05-29,30.59,30.65,30.29,30.48,127275,26.0050733348294,26.0560803436587,25.7500382906826,25.9115604853089,149714.71911927,0.0,1.0
2019-05-30,30.41,30.78,30.3,30.63,63749,25.8520523083413,26.1665955294556,25.7585394588209,26.0390780073823,74988.518005377,0.0,1.0
2019-05-31,30.01,30.2,29.99,30.08,302665,25.5120055828123,25.6735277774386,25.4950032465359,25.5715137597799,356027.542425724,0.0,1.0
2019-06-03,30.17,30.33,29.98,30.0,765986,25.6480242730239,25.7840429632355,25.4865020783977,25.5035044146741,901036.172377084,0.0,1.0
2019-06-04,30.91,30.92,30.4459,30.48,174584,26.2771107152526,26.2856118833908,25.8825715019576,25.9115604853089,205364.718308534,0.0,1.0
2019-06-05,31.06,31.11,30.73,31.0,215779,26.4046282373259,26.4471340780171,26.1240896887645,26.3536212284966,253822.764697207,0.0,1.0
2019-06-06,31.2,31.28,30.94,31.11,66760,26.5236445912611,26.5916539363669,26.3026142196672,26.4471340780171,78530.384194873,0.0,1.0
2019-06-07,31.22,31.35,31.19,31.22,363359,26.5406469275375,26.6511621133345,26.5151434231229,26.5406469275375,427422.436648666,0.0,1.0
2019-06-10,31.36,31.55,31.3509,31.38,92571,26.6596632814727,26.8211854760989,26.6519272184669,26.6766656177491,108892.093997957,0.0,1.0
2019-06-11,31.39,31.64,31.29,31.54,58833,26.6851667858874,26.897695989343,26.6001551045051,26.8126843079607,69205.7833034296,0.0,1.0
2019-06-12,31.25,31.4,31.15,31.38,126469,26.5661504319522,26.6936679540256,26.48113875057,26.6766656177491,148766.614121351,0.0,1.0
2019-06-13,31.34,31.44,31.26,31.34,82881,26.6426609451962,26.7276726265785,26.5746516000904,26.6426609451962,97493.6604621822,0.0,1.0
2019-06-14,31.3,31.36,31.08,31.29,166416,26.6936679540256,26.7448379245445,26.5060447287896,26.6851396256058,195133.198216563,0.1,1.0
2019-06-17,31.1,31.4,31.09,31.29,90811,26.5231013856293,26.7789512382237,26.5145730572094,26.6851396256058,106481.593496084,0.0,1.0
2019-06-18,31.37,31.57,31.17,31.17,167101,26.7533662529643,26.9239328213606,26.582799684568,26.582799684568,195936.403682254,0.0,1.0
2019-06-19,31.4,31.54,31.35,31.43,76827,26.7789512382237,26.8983478361012,26.7363095961247,26.8045362234832,90084.4763687622,0.0,1.0
2019-06-20,31.58,31.6299,31.31,31.59,131459,26.9324611497804,26.9750175085953,26.7021962824454,26.9409894782003,154143.923086429,0.0,1.0
2019-06-21,31.41,31.63,31.41,31.52,150297,26.7874795666436,26.9751027918795,26.7874795666436,26.8812911792615,176232.659674279,0.0,1.0
2019-06-24,31.19,31.54,31.18,31.43,264460,26.5998563414076,26.8983478361012,26.5913280129878,26.8045362234832,310095.937892705,0.0,1.0
2019-06-25,30.95,31.2,30.94,31.2,76813,26.395176459332,26.6083846698274,26.3866481309122,26.6083846698274,90068.0604906312,0.0,1.0
2019-06-26,30.89,31.11,30.88,31.07,105501,26.3440064888131,26.5316297140491,26.3354781603933,26.4975164003698,123706.539906293,0.0,1.0
2019-06-27,31.22,31.24,30.92,30.95,154655,26.625441326667,26.6424979835067,26.3695914740726,26.395176459332,181342.688023884,0.0,1.0
2019-06-28,31.65,31.66,31.37,31.44,243139,26.9921594487192,27.000687777139,26.7533662529643,26.813064551903,285095.728062067,0.0,1.0
2019-07-01,31.83,32.04,31.66,31.95,1643979,27.1456693602759,27.324764257092,27.000687777139,27.2480093013137,1927668.49383994,0.0,1.0
2019-07-02,31.83,31.93,31.68,31.83,298784,27.1456693602759,27.230952644474,27.0177444339786,27.1456693602759,350342.980818777,0.0,1.0
2019-07-03,32.14,32.17,31.89,31.89,100573,27.4100475412902,27.4356325265496,27.1968393307948,27.1968393307948,117928.150804216,0.0,1.0
2019-07-05,32.27,32.28,32.03,32.14,252376,27.5209158107478,27.5294441391676,27.3162359286722,27.4100475412902,295926.68994029,0.0,1.0
2019-07-08,32.04,32.18,32.0,32.13,116279,27.324764257092,27.4441608549694,27.2906509434127,27.4015192128704,136344.420941639,0.0,1.0
2019-07-09,32.16,32.17,31.89,31.89,65610,27.4271041981298,27.4356325265496,27.1968393307948,27.1968393307948,76931.8402977401,0.0,1.0
2019-07-10,32.07,32.29,32.03,32.21,184182,27.3503492423514,27.5379724675874,27.3162359286722,27.4697458402289,215964.947564676,0.0,1.0
2019-07-11,32.14,32.15,31.98,32.11,62852,27.4100475412902,27.41857586971,27.2735942865731,27.3844625560307,73697.9123059527,0.0,1.0
2019-07-12,32.37,32.41,32.18,32.21,91587,27.6061990949459,27.6403124086252,27.4441608549694,27.4697458402289,107391.502169626,0.0,1.0
2019-07-15,32.19,32.43,32.14,32.43,101417,27.4526891833892,27.6573690654648,27.4100475412902,27.6573690654648,118917.793742965,0.0,1.0
2019-07-16,32.15,32.24,32.08,32.19,188133,27.41857586971,27.4953308254883,27.3588775707713,27.4526891833892,220597.74288576,0.0,1.0
2019-07-17,31.93,32.1,31.88,32.1,219644,27.230952644474,27.3759342276109,27.1883110023749,27.3759342276109,257546.366870246,0.0,1.0
2019-07-18,32.19,32.21,31.89,31.9,54623,27.4526891833892,27.4697458402289,27.1968393307948,27.2053676592146,64048.8936531545,0.0,1.0
2019-07-19,32.07,32.31,32.07,32.26,70600,27.3503492423514,27.555029124427,27.3503492423514,27.512387482328,82782.9282886826,0.0,1.0
2019-07-22,32.0,32.1,31.93,32.1,135003,27.2906509434127,27.3759342276109,27.230952644474,27.3759342276109,158299.485378994,0.0,1.0
2019-07-23,32.31,32.33,32.05,32.05,96773,27.555029124427,27.5720857812667,27.3332925855118,27.3332925855118,113472.412454401,0.0,1.0
2019-07-24,32.72,32.73,32.25,32.25,100432,27.9046905896395,27.9132189180593,27.5038591539081,27.5038591539081,117762.819460184,0.0,1.0
2019-07-25,32.43,32.65,32.37,32.65,90815,27.6573690654648,27.8449922907008,27.6061990949459,27.8449922907008,106486.283746979,0.0,1.0
2019-07-26,32.7,32.73,32.44,32.44,71336,27.8876339327999,27.9132189180593,27.6658973938847,27.6658973938847,83645.9344532783,0.0,1.0
2019-07-29,32.47,32.74,32.46,32.66,124626,27.6914823791441,27.9217472464792,27.6829540507243,27.8535206191206,146131.801995826,0.0,1.0
2019-07-30,32.57,32.57,32.29,32.29,55716,27.7767656633423,27.7767656633423,27.5379724675874,27.5379724675874,65330.5047100882,0.0,1.0
2019-07-31,32.33,32.63,32.23,32.56,45903,27.5720857812667,27.8279356338612,27.4868024970685,27.7682373349225,53824.1467030508,0.0,1.0
2019-08-01,31.73,32.48,31.69,32.32,425837,27.0603860760777,27.7000107075639,27.0262727623984,27.5635574528469,499320.592544868,0.0,1.0
2019-08-02,31.51,31.63,31.25,31.63,56463,26.8727628508417,26.9751027918795,26.6510263119265,26.9751027918795,66206.4090646442,0.0,1.0
2019-08-05,30.49,31.12,30.2,30.95,251040,26.0028733520204,26.5401580424689,25.7555518278458,26.395176459332,294360.146141514,0.0,1.0
2019-08-06,30.92,30.97,30.53,30.72,245632,26.3695914740726,26.4122331161716,26.0369866656997,26.1990249056762,288018.926932091,0.0,1.0
2019-08-07,30.91,31.0,30.29,30.5,183146,26.3610631456527,26.4378181014311,25.8323067836241,26.0114016804403,214750.172582989,0.0,1.0
2019-08-08,31.51,31.54,31.05,31.14,115377,26.8727628508417,26.8983478361012,26.4804597435302,26.5572146993085,135286.76936492,0.0,1.0
2019-08-09,31.31,31.46,31.13,31.37,137221,26.7021962824454,26.8301212087426,26.5486863708887,26.7533662529643,160900.229500018,0.0,1.0
2019-08-12,30.74,31.07,30.69,31.05,136847,26.2160815625159,26.4975164003698,26.1734399204168,26.4804597435302,160461.691041378,0.0,1.0
2019-08-13,31.03,31.25,30.61,30.64,109254,26.4634030866905,26.6510263119265,26.1052132930582,26.1307982783177,128107.167808098,0.0,1.0
2019-08-14,30.06,30.57,30.02,30.49,384013,25.6361552299683,26.071099979379,25.6020419162891,26.0028733520204,450279.329191528,0.0,1.0
2019-08-15,30.13,30.29,30.0,30.13,341319,25.6958535289071,25.8323067836241,25.5849852594494,25.6958535289071,400217.936268622,0.0,1.0
2019-08-16,30.68,30.73,30.295,30.3,90427,26.164911591997,26.207553234096,25.836570947834,25.8408351120439,106031.329410208,0.0,1.0
2019-08-19,30.99,31.12,30.92,31.05,107952,26.4292897730113,26.5401580424689,26.3695914740726,26.4804597435302,126580.491141924,0.0,1.0
2019-08-20,30.65,30.9,30.65,30.9,126738,26.1393266067375,26.3525348172329,26.1393266067375,26.3525348172329,148608.254468145,0.0,1.0
2019-08-21,30.89,30.94,30.82,30.87,174518,26.3440064888131,26.3866481309122,26.2843081898744,26.3269498319735,204633.30140346,0.0,1.0
2019-08-22,31.0,31.05,30.75,30.97,64043,26.4378181014311,26.4804597435302,26.2246098909357,26.4122331161716,75094.4345098029,0.0,1.0
2019-08-23,30.2,31.04,30.1,30.85,59566,25.7555518278458,26.4719314151104,25.6702685436476,26.3098931751338,69844.8711960857,0.0,1.0
2019-08-26,30.46,30.48,30.25,30.41,103491,25.977288366761,25.9943450236006,25.7981934699448,25.9346467246619,121349.688831785,0.0,1.0
2019-08-27,30.2,30.64,30.12,30.58,150183,25.7555518278458,26.1307982783177,25.6873252004872,26.0796283077988,176098.987523784,0.0,1.0
2019-08-28,30.43,30.46,30.08,30.09,148439,25.9517033815015,25.977288366761,25.653211886808,25.6617402152278,174054.038133764,0.0,1.0
2019-08-29,30.8,30.89,30.65,30.65,102354,26.2672515330348,26.3440064888131,26.1393266067375,26.1393266067375,120016.485015011,0.0,1.0
2019-08-30,30.9,31.0,30.76,30.95,74364,26.3525348172329,26.4378181014311,26.2331382193555,26.395176459332,87196.4543804474,0.0,1.0
2019-09-03,30.65,30.77,30.5,30.67,563199,26.1393266067375,26.2416665477753,26.0114016804403,26.1563832635771,660386.153388919,0.0,1.0
2019-09-04,30.97,30.98,30.79,30.86,252742,26.4122331161716,26.4207614445915,26.2587232046149,26.3184215035537,296355.847897142,0.0,1.0
2019-09-05,31.51,31.67,31.29,31.29,357495,26.8727628508417,27.0092161055588,26.6851396256058,26.6851396256058,419185.310886155,0.0,1.0
2019-09-06,31.54,31.68,31.46,31.55,260404,26.8983478361012,27.0177444339786,26.8301212087426,26.906876164521,305340.023485638,0.0,1.0
2019-09-09,31.86,31.88,31.61,31.67,326444,27.1712543455353,27.1883110023749,26.9580461350399,27.0092161055588,382776.065754542,0.0,1.0
2019-09-10,31.92,31.92,31.6,31.85,549843,27.2224243160542,27.2224243160542,26.9495178066201,27.1627260171155,644725.40565204,0.0,1.0
2019-09-11,32.13,32.13,31.71,31.93,4931327,27.4015192128704,27.4015192128704,27.0433294192381,27.230952644474,5782290.2182584,0.0,1.0
2019-09-12,32.22,32.31,31.96,32.08,1820438,27.4782741686487,27.555029124427,27.2565376297335,27.3588775707713,2134577.73948998,0.0,1.0
2019-09-13,32.3,32.41,32.19,32.34,25437225,27.5465007960072,27.6403124086252,27.4526891833892,27.5806141096865,29826741.8277349,0.0,1.0
2019-09-16,32.28,32.29,31.92,32.04,583255,27.5294441391676,27.5379724675874,27.2224243160542,27.324764257092,683903.071374157,0.0,1.0
2019-09-17,32.27,32.3,32.09,32.2,945998,27.5209158107478,27.5465007960072,27.3674058991911,27.4612175118091,1109241.99143395,0.0,1.0
2019-09-18,32.34,32.39,32.09,32.24,585022,27.5806141096865,27.6232557517856,27.3674058991911,27.4953308254883,685974.989706821,0.0,1.0
2019-09-19,32.28,32.56,32.26,32.39,932234,27.5294441391676,27.7682373349225,27.512387482328,27.6232557517856,1093102.83810583,0.0,1.0
2019-09-20,32.12,32.4,32.08,32.29,302214,27.3929908844505,27.6317840802054,27.3588775707713,27.5379724675874,354364.870960848,0.0,1.0
2019-09-23,32.18,32.28,31.97,31.99,309563,27.4441608549694,27.5294441391676,27.2650659581533,27.2821226149929,362982.034416847,0.0,1.0
2019-09-24,31.93,32.34,31.85,32.28,366869,27.230952644474,27.5806141096865,27.1627260171155,27.5294441391676,430176.913857516,0.0,1.0
2019-09-25,32.02,32.09,31.67,31.75,526968,27.4607058121039,27.5207385855844,27.1605419447011,27.2291508286789,614460.36658543,0.1794,1.0
2019-09-26,31.88,32.0,31.84,31.96,341636,27.3406402651428,27.4435535911094,27.3063358231539,27.4092491491205,398357.740505647,0.0,1.0
2019-09-27,31.76,32.1,31.58,32.0,312061,27.2377269391761,27.5293146960817,27.0833569502261,27.4435535911094,363872.410577143,0.0,1.0
2019-09-30,31.81,31.89,31.72,31.84,1144313,27.2806074916622,27.34921637564,27.2034224971872,27.3063358231539,1334303.00410741,0.0,1.0
2019-10-01,31.19,31.92,31.16,31.87,1399705,26.7488886408345,27.3749447071317,26.7231603093428,27.3320641546456,1632097.67464335,0.0,1.0
2019-10-02,30.68,31.01,30.5,31.01,344130,26.3115070054762,26.5945186518845,26.1571370165262,26.5945186518845,401265.81870824,0.0,1.0
2019-10-03,30.79,30.79,30.27,30.57,280487,26.4058442209456,26.4058442209456,25.9598864750901,26.2171697900067,327056.187173505,0.0,1.0
2019-10-04,31.16,31.19,30.76,30.8,245931,26.7231603093428,26.7488886408345,26.3801158894539,26.4144203314428,286762.863048082,0.0,1.0
2019-10-07,31.03,31.24,31.01,31.08,147334,26.6116708728789,26.7917691933206,26.5945186518845,26.654551425365,171795.82754645,0.0,1.0
2019-10-08,30.44,30.77,30.43,30.77,215708,26.1056803535428,26.3886919999512,26.0971042430456,26.3886919999512,251521.945839994,0.0,1.0
2019-10-09,30.64,30.77,30.51,30.62,345125,26.2772025634873,26.3886919999512,26.1657131270234,26.2600503424928,402426.018311921,0.0,1.0
2019-10-10,30.89,31.03,30.7,30.7,188038,26.4916053259178,26.6116708728789,26.3286592264706,26.3286592264706,219257.902589894,0.0,1.0
2019-10-11,31.29,31.6,31.27,31.27,320029,26.8346497458067,27.1005091712206,26.8174975248122,26.8174975248122,373163.335644609,0.0,1.0
2019-10-14,31.3,31.34,31.15,31.21,192455,26.8432258563039,26.8775302982928,26.7145841988456,26.7660408618289,224408.256006435,0.0,1.0
2019-10-15,31.61,31.73,31.29,31.38,269469,27.1090852817178,27.2119986076844,26.8346497458067,26.9118347402817,314208.871361087,0.0,1.0
2019-10-16,31.5,31.62,31.4,31.57,142743,27.0147480662483,27.117661392215,26.9289869612761,27.0747808397289,166442.584952984,0.0,1.0
2019-10-17,31.6,31.7,31.49,31.63,115290,27.1005091712206,27.1862702761928,27.0061719557511,27.1262375027122,134431.570159164,0.0,1.0
2019-10-18,31.71,31.81,31.53,31.53,268861,27.19484638669,27.2806074916622,27.04047639774,27.04047639774,313499.925271602,0.0,1.0
2019-10-21,32.07,32.08,31.88,31.88,113102,27.50358636459,27.5121624750872,27.3406402651428,27.3406402651428,131880.297060818,0.0,1.0
2019-10-22,31.9,32.12,31.87,32.02,196232,27.3577924861372,27.5464669170761,27.3320641546456,27.4607058121039,228812.350381413,0.0,1.0
2019-10-23,32.02,32.02,31.81,31.81,89816,27.4607058121039,27.4607058121039,27.2806074916622,27.2806074916622,104728.128245428,0.0,1.0
2019-10-24,31.89,32.11,31.75,32.07,219261,27.34921637564,27.5378908065789,27.2291508286789,27.50358636459,255664.849550424,0.0,1.0
2019-10-25,31.92,31.97,31.8,31.83,113255,27.3749447071317,27.4178252596178,27.272031381165,27.2977597126567,132058.699612942,0.0,1.0
2019-10-28,32.1,32.22,32.05,32.05,269892,27.5293146960817,27.6322280220483,27.4864341435955,27.4864341435955,314702.10194637,0.0,1.0
2019-10-29,32.23,32.34,32.03,32.03,197463,27.6408041325455,27.735141348015,27.4692819226011,27.4692819226011,230247.73300667,0.0,1.0
2019-10-30,32.21,32.29,31.95,32.21,118377,27.6236519115511,27.6922607955289,27.4006730386233,27.6236519115511,138031.104004956,0.0,1.0
2019-10-31,31.95,32.11,31.75,32.11,161088,27.4006730386233,27.5378908065789,27.2291508286789,27.5378908065789,187833.400761553,0.0,1.0
2019-11-01,32.37,32.38,32.14,32.14,107014,27.7608696795066,27.7694457900039,27.5636191380705,27.5636191380705,124781.507927945,0.0,1.0
2019-11-04,32.62,32.64,32.51,32.56,187137,27.9752724419372,27.9924246629316,27.8809352264677,27.9238157789538,218207.309782942,0.0,1.0
2019-11-05,32.68,32.83,32.58,32.66,291076,28.0267291049205,28.1553707623788,27.9409679999483,28.0095768839261,339403.276222125,0.0,1.0
2019-11-06,32.68,32.72,32.56,32.64,303648,28.0267291049205,28.0610335469094,27.9238157789538,27.9924246629316,354062.602269839,0.0,1.0
2019-11-07,32.82,33.01,32.77,32.87,282758,28.1467946518816,28.3097407513288,28.1039140993955,28.1896752043677,329704.240741303,0.0,1.0
2019-11-08,32.82,32.85,32.67,32.76,130865,28.1467946518816,28.1725229833733,28.0181529944233,28.0953379888983,152592.483553465,0.0,1.0
2019-11-11,32.76,32.84,32.66,32.66,165647,28.0953379888983,28.1639468728761,28.0095768839261,28.0095768839261,193149.33040294,0.0,1.0
2019-11-12,32.73,32.88,32.69,32.79,347757,28.0696096574066,28.1982513148649,28.0353052154177,28.1210663203899,405495.008620352,0.0,1.0
2019-11-13,32.59,32.72,32.46,32.57,337014,27.9495441104455,28.0610335469094,27.8380546739816,27.9323918894511,392968.350989856,0.0,1.0
2019-11-14,32.73,32.73,32.54,32.54,176348,28.0696096574066,28.0696096574066,27.9066635579594,27.9066635579594,205627.014783834,0.0,1.0
2019-11-15,32.82,32.86,32.76,32.83,815682,28.1467946518816,28.1810990938705,28.0953379888983,28.1553707623788,951109.480532285,0.0,1.0
2019-11-18,32.81,32.84,32.69,32.78,260983,28.1382185413844,28.1639468728761,28.0353052154177,28.1124902098927,304313.942881855,0.0,1.0
2019-11-19,32.95,33.01,32.84,32.89,177019,28.2582840883455,28.3097407513288,28.1639468728761,28.2068274253622,206409.420747723,0.0,1.0
2019-11-20,32.9,32.98,32.71,32.84,155697,28.2154035358594,28.2840124198372,28.0524574364122,28.1639468728761,181547.334366132,0.0,1.0
2019-11-21,32.7,32.98,32.68,32.95,123406,28.043881325915,28.2840124198372,28.0267291049205,28.2582840883455,143895.067629992,0.0,1.0
2019-11-22,32.87,32.9,32.72,32.77,88456,28.1896752043677,28.2154035358594,28.0610335469094,28.1039140993955,103142.327782106,0.0,1.0
2019-11-25,33.14,33.16,32.9,32.94,156776,28.4212301877927,28.4383824087871,28.2154035358594,28.2497079778483,182805.480469018,0.0,1.0
2019-11-26,33.22,33.24,33.08,33.15,140961,28.4898390717705,28.5069912927649,28.3697735248094,28.4298062982899,164364.71993413,0.0,1.0
2019-11-27,33.39,33.41,33.25,33.31,127312,28.6356329502233,28.6527851712177,28.5155674032621,28.5670240662455,148449.579843034,0.0,1.0
2019-11-29,33.25,33.42,33.22,33.37,57373,28.5155674032621,28.6613612817149,28.4898390717705,28.6184807292288,66898.6249869175,0.0,1.0
2019-12-02,32.98,33.43,32.97,33.33,408998,28.2840124198372,28.6699373922121,28.2754363093399,28.5841762872399,476903.836689718,0.0,1.0
2019-12-03,32.67,32.76,32.46,32.68,441915,28.0181529944233,28.0953379888983,27.8380546739816,28.0267291049205,515286.038050888,0.0,1.0
2019-12-04,32.89,33.04,32.69,32.75,220201,28.2068274253622,28.3354690828205,28.0353052154177,28.0867618784011,256760.91751772,0.0,1.0
2019-12-05,33.01,33.03,32.9,32.97,95657,28.3097407513288,28.3268929723233,28.2154035358594,28.2754363093399,111538.908029449,0.0,1.0
2019-12-06,33.28,33.41,33.26,33.26,132206,28.5412957347538,28.6527851712177,28.5241435137594,28.5241435137594,154156.129451491,0.0,1.0
2019-12-09,33.27,33.32,33.14,33.24,135382,28.5327196242566,28.5756001767427,28.4212301877927,28.5069912927649,157859.43994525,0.0,1.0
2019-12-10,33.16,33.28,33.13,33.23,111681,28.4383824087871,28.5412957347538,28.4126540772955,28.4984151822677,130223.368782597,0.0,1.0
2019-12-11,33.09,33.23,33.05,33.18,188888,28.3783496353066,28.4984151822677,28.3440451933177,28.4555346297816,220249.02787947,0.0,1.0
2019-12-12,33.56,33.63,33.12,33.12,341916,28.781426828676,28.8414596021566,28.4040779667983,28.4040779667983,398684.228836332,0.0,1.0
2019-12-13,33.23,33.47,33.06,33.29,1837989,28.7040703119911,28.9113822853548,28.5572243308584,28.755898305332,2127794.9017734,0.2398,1.0
2019-12-16,33.38,33.53,33.37,33.47,148236,28.8336402953434,28.9632102786958,28.8250022964533,28.9113822853548,171609.190838075,0.0,1.0
2019-12-17,33.52,33.56,33.39,33.45,165861,28.9545722798056,28.9891242753663,28.8422782942336,28.8941062875745,192013.222170013,0.0,1.0
2019-12-18,33.47,33.6,33.47,33.56,180141,28.9113822853548,29.0236762709269,28.9113822853548,28.9891242753663,208544.828832144,0.0,1.0
2019-12-19,33.5,33.55,33.42,33.48,127838,28.9372962820253,28.9804862764761,28.8681922909041,28.920020284245,147994.925243246,0.0,1.0
2019-12-20,33.57,33.76,33.56,33.62,118490,28.9977622742564,29.1618842531694,28.9891242753663,29.0409522687072,137172.974327448,0.0,1.0
2019-12-23,33.4,33.66,33.37,33.66,102985,28.8509162931237,29.0755042642678,28.8250022964533,29.0755042642678,119223.215133026,0.0,1.0
2019-12-24,33.41,33.45,33.37,33.45,45721,28.8595542920139,28.8941062875745,28.8250022964533,28.8941062875745,52930.0832072346,0.0,1.0
2019-12-26,33.49,33.57,33.42,33.48,94713,28.9286582831352,28.9977622742564,28.8681922909041,28.920020284245,109646.923094569,0.0,1.0
2019-12-27,33.44,33.58,33.4,33.58,99656,28.8854682886844,29.0064002731466,28.8509162931237,29.0064002731466,115369.313271804,0.0,1.0
2019-12-30,33.38,33.51,33.35,33.51,127007,28.8336402953434,28.9459342809155,28.807726298673,28.9459342809155,147032.896872362,0.0,1.0
2019-12-31,33.51,33.53,33.33,33.37,99633,28.9459342809155,28.9632102786958,28.7904503008926,28.8250022964533,115342.686734463,0.0,1.0
2020-01-02,33.58,33.61,33.37,33.61,1358899,29.0064002731466,29.032314269817,28.8250022964533,29.032314269817,1573164.12896104,0.0,1.0
2020-01-03,33.37,33.46,33.15,33.2,552759,28.8250022964533,28.9027442864647,28.6349663208698,28.6781563153206,639915.571915482,0.0,1.0
2020-01-06,33.31,33.31,33.04,33.15,251967,28.7731743031123,28.7731743031123,28.5399483330781,28.6349663208698,291696.031921377,0.0,1.0
2020-01-07,33.13,33.27,33.09,33.22,286920,28.6176903230895,28.7386223075517,28.5831383275289,28.6954323131009,332160.264950892,0.0,1.0
2020-01-08,33.3,33.42,33.17,33.17,223637,28.7645363042222,28.8681922909041,28.6522423186501,28.6522423186501,258899.083970524,0.0,1.0
2020-01-09,33.51,33.53,33.37,33.46,234095,28.9459342809155,28.9632102786958,28.8250022964533,28.9027442864647,271006.054731908,0.0,1.0
2020-01-10,33.3,33.53,33.28,33.53,372197,28.7645363042222,28.9632102786958,28.7472603064419,28.9632102786958,430883.361682445,0.0,1.0
2020-01-13,33.55,33.56,33.34,33.39,134548,28.9804862764761,28.9891242753663,28.7990882997828,28.8422782942336,155762.928093589,0.0,1.0
2020-01-14,33.51,33.68,33.47,33.56,169790,28.9459342809155,29.0927802620481,28.9113822853548,28.9891242753663,196561.729353171,0.0,1.0
2020-01-15,33.49,33.62,33.38,33.45,167480,28.9286582831352,29.0409522687072,28.8336402953434,28.8941062875745,193887.498863709,0.0,1.0
2020-01-16,33.85,33.87,33.61,33.62,186934,29.2396262431808,29.2569022409611,29.032314269817,29.0409522687072,216408.918752022,0.0,1.0
2020-01-17,33.98,34.02,33.91,33.94,168248,29.3519202287528,29.3864722243135,29.2914542365217,29.3173682331922,194776.593675791,0.0,1.0
2020-01-21,33.79,33.97,33.74,33.82,193221,29.1877982498399,29.3432822298627,29.1446082553891,29.2137122465103,223687.224850398,0.0,1.0
2020-01-22,33.9,34.02,33.82,33.9,173925,29.2828162376316,29.3864722243135,29.2137122465103,29.2828162376316,201348.717696863,0.0,1.0
2020-01-23,33.96,34.02,33.6,33.83,136786,29.3346442309725,29.3864722243135,29.0236762709269,29.2223502454005,158353.805944419,0.0,1.0
2020-01-24,33.5,33.95,33.32,33.95,297120,28.9372962820253,29.3260062320824,28.7818123020025,29.3260062320824,343968.555423843,0.0,1.0
2020-01-27,33.02,33.17,32.87,32.99,287982,28.5226723352978,28.6522423186501,28.3931023519454,28.4967583386273,333389.716370723,0.0,1.0
2020-01-28,33.36,33.51,33.17,33.2,189541,28.8163642975631,28.9459342809155,28.6522423186501,28.6781563153206,219426.978875844,0.0,1.0
2020-01-29,33.33,33.59,33.33,33.5,105673,28.7904503008926,29.0150382720367,28.7904503008926,28.9372962820253,122335.046975309,0.0,1.0
2020-01-30,33.6,33.6,33.02,33.11,95682,29.0236762709269,29.0236762709269,28.5226723352978,28.6004143253092,110768.7106895,0.0,1.0
2020-01-31,32.95,33.4,32.88,33.4,143418,28.4622063430667,28.8509162931237,28.4017403508356,28.8509162931237,166031.51010291,0.0,1.0
2020-02-03,33.25,33.5,33.13,33.13,139081,28.7213463097714,28.9372962820253,28.6176903230895,28.6176903230895,161010.671300833,0.0,1.0
2020-02-04,33.61,33.83,33.6,33.6,143397,29.032314269817,29.2223502454005,29.0236762709269,29.0236762709269,166007.198916643,0.0,1.0
2020-02-05,34.23,34.24,33.98,33.98,183955,29.5678702010068,29.5765081998969,29.3519202287528,29.3519202287528,212960.203328598,0.0,1.0
2020-02-06,34.14,34.43,34.12,34.39,422679,29.4901282109954,29.7406301788099,29.472852213215,29.7060781832493,489325.13811926,0.0,1.0
2020-02-07,33.96,34.05,33.87,33.97,213877,29.3346442309725,29.4123862209839,29.2569022409611,29.3432822298627,247600.170733661,0.0,1.0
2020-02-10,34.09,34.11,33.89,33.9,342260,29.4469382165446,29.4642142143249,29.2741782387414,29.2828162376316,396226.029144334,0.0,1.0
2020-02-11,34.3,34.45,34.24,34.24,157551,29.6283361932379,29.7579061765902,29.5765081998969,29.5765081998969,182392.938461167,0.0,1.0
2020-02-12,34.34,34.49,34.29,34.48,213594,29.6628881887985,29.7924581721508,29.6196981943477,29.7838201732607,247272.548556813,0.0,1.0
2020-02-13,34.44,34.47,34.21,34.21,177883,29.7492681777001,29.7751821743705,29.5505942032264,29.5505942032264,205930.797470582,0.0,1.0
2020-02-14,34.46,34.51,34.33,34.44,118786,29.7665441754804,29.8097341699312,29.6542501899083,29.7492681777001,137515.64628627,0.0,1.0
2020-02-18,34.33,34.5,34.14,34.41,94129,29.6542501899083,29.801096171041,29.4901282109954,29.7233541810296,108970.840581216,0.0,1.0
2020-02-19,34.33,34.42,34.3,34.37,342928,29.6542501899083,29.7319921799197,29.6283361932379,29.688802185469,396999.356402759,0.0,1.0
2020-02-20,34.56,34.65,34.24,34.3,117798,29.8529241643819,29.9306661543933,29.5765081998969,29.6283361932379,136371.862856146,0.0,1.0
2020-02-21,34.09,34.38,34.0,34.35,129110,29.4469382165446,29.6974401843591,29.3691962265332,29.6715261876886,149467.488525755,0.0,1.0
2020-02-24,33.09,33.3,32.9,33.27,242286,28.5831383275289,28.7645363042222,28.4190163486159,28.7386223075517,280488.575051903,0.0,1.0
2020-02-25,31.85,33.16,31.8,33.16,312144,27.5120264651494,28.64360431976,27.4688364706987,28.64360431976,361361.472685179,0.0,1.0
2020-02-26,31.42,32.22,31.41,32.01,308227,27.1405925128727,27.8316324240852,27.1319545139825,27.6502344473919,356826.857608458,0.0,1.0
2020-02-27,30.17,31.33,30.17,30.85,655592,26.0608426516031,27.0628505228613,26.0608426516031,26.6482265761338,758962.82036695,0.0,1.0
2020-02-28,29.4,29.68,28.8,29.23,1277380,25.395716737061,25.6375807059854,24.8774368036516,25.2488707559284,1478791.5768959,0.0,1.0
2020-03-02,30.7,30.73,29.25,29.52,637687,26.5186565927814,26.5445705894519,25.2661467537087,25.4993727237429,738234.639884775,0.0,1.0
2020-03-03,29.72,31.04,29.47,30.76,793016,25.672132701546,26.8123485550467,25.4561827292921,26.5704845861224,918055.223303699,0.0,1.0
2020-03-04,30.6,30.63,29.75,30.15,633217,26.4322766038798,26.4581906005503,25.6980466982165,26.0435666538228,733059.830236336,0.0,1.0
2020-03-05,29.28,29.86,29.01,29.73,511223,25.2920607503791,25.7930646860082,25.0588347803449,25.6807707004362,591830.360828769,0.0,1.0
2020-03-06,28.47,28.89,27.89,28.18,589290,24.5923828402764,24.955178793663,24.0913789046473,24.3418808724619,682206.616941697,0.0,1.0
2020-03-09,25.32,26.59,25.13,26.05,758076,21.871413189877,22.968439048927,21.7072912109641,22.5019871088585,877606.040056159,0.0,1.0
2020-03-10,26.71,26.71,25.29,26.29,1756378,23.0720950356088,23.0720950356088,21.8454991932066,22.7092990822223,2033315.8435589,0.0,1.0
2020-03-11,25.01,26.07,24.73,25.86,4414619,21.6036352242822,22.5192631066388,21.3617712553578,22.3378651299455,5110696.41954985,0.0,1.0
2020-03-12,22.3,23.91,21.61,23.03,1930559,19.2627375250497,20.6534553463649,18.6667156016289,19.8933114440311,2234960.92619312,0.0,1.0
2020-03-13,23.9,24.48,22.48,23.62,23047069,20.6448173474748,21.1458212831039,19.4182215050725,20.4029533785504,26681027.9707984,0.0,1.0
2020-03-16,20.89,22.39,20.8,21.44,1066305,18.0447796815376,19.3404795150611,17.9670376915262,18.5198696204962,1234435.21301569,0.0,1.0
2020-03-17,21.68,21.73,20.2,21.32,989868,18.72718159386,18.7703715883107,17.4487577581168,18.4162136338143,1145945.96802736,0.0,1.0
2020-03-18,19.1,20.7,18.2,20.26,849160,16.4985778801995,17.8806577026246,15.7211579800854,17.5005857514577,983051.758628537,0.0,1.0
2020-03-19,19.79,20.19,18.03,18.86,955003,17.0945998036203,17.4401197592266,15.5743119989527,16.2912659068357,1105583.61044506,0.0,1.0
2020-03-20,18.9,20.43,18.81,20.07,632127,16.3258179023964,17.6474317325904,16.248075912385,17.3364637725447,731797.963901479,0.0,1.0
2020-03-23,17.78,18.78,17.42,18.78,757280,15.3583620266988,16.2221619157145,15.0473940666532,16.2221619157145,876684.530329053,0.0,1.0
2020-03-24,20.01,20.04,18.77,18.77,746140,17.2846357792038,17.3105497758742,16.2135239168243,16.2135239168243,863788.024851731,0.0,1.0
2020-03-25,20.96,21.88,19.81,20.26,557143,18.1052456737687,18.8999415716631,17.1118758014006,17.5005857514577,644990.821467778,0.0,1.0
2020-03-26,22.21,22.32,20.92,20.92,943175,19.3548185932188,19.4506776677462,18.2306530828517,18.2306530828517,1082310.15698279,0.1966,1.0
2020-03-27,21.52,22.16,21.14,21.44,1856583,18.7535207620922,19.3112462866154,18.4223712319066,18.6838050715268,2130462.14984661,0.0,1.0
2020-03-30,21.83,21.85,20.83,21.6,585484,19.0236690630331,19.0410979856745,18.1522229309656,18.8232364526576,671853.346357687,0.0,1.0
2020-03-31,21.14,21.72,20.93,21.72,443519,18.4223712319066,18.9278099885057,18.2393675441724,18.9278099885057,508945.973456515,0.0,1.0
2020-04-01,19.85,20.2,19.62,20.16,543044,17.2982057215395,17.6032118677631,17.097773111164,17.5683540224804,623152.688407307,0.0,1.0
2020-04-02,20.01,20.45,19.57,19.67,914515,17.4376371026703,17.82107340078,17.0542008045606,17.1413454177674,1049422.29513411,0.0,1.0
2020-04-03,19.36,20.0,19.14,19.85,419990,16.8711971168264,17.4289226413496,16.6794789677716,17.2982057215395,481946.025744112,0.0,1.0
2020-04-06,20.98,21.1,20.32,20.36,586815,18.2829398507758,18.3875133866239,17.7077854036112,17.7426432488939,673380.692628466,0.0,1.0
2020-04-07,21.59,22.8,21.55,21.98,480234,18.8145219913369,19.8689718111386,18.7796641460542,19.1543859828432,551077.091662176,0.0,1.0
2020-04-08,22.91,23.02,21.82,21.96,478363,19.964830885666,20.0606899601934,19.0149546017124,19.1369570602019,548930.085747351,0.0,1.0
2020-04-09,24.32,24.78,23.62,23.62,480436,21.1935699318811,21.5944351526322,20.5835576394339,20.5835576394339,551308.890269764,0.0,1.0
2020-04-13,23.27,24.3,22.89,24.3,500651,20.2785514932103,21.1761410092398,19.9474019630246,21.1761410092398,574505.963796316,0.0,1.0
2020-04-14,23.16,24.02,22.92,23.77,1317665,20.1826924186829,20.9321360922609,19.9735453469867,20.714274559244,1512044.12012694,0.0,1.0
2020-04-15,21.88,22.34,21.79,22.34,344285,19.0672413696365,19.4681065903875,18.9888112177504,19.4681065903875,395073.186202793,0.0,1.0
2020-04-16,21.4,21.88,21.12,21.88,902280,18.6489472262441,19.0672413696365,18.4049423092652,19.0672413696365,1035382.41412509,0.0,1.0
2020-04-17,22.76,22.83,22.24,22.24,718920,19.8341139658559,19.8951151951006,19.3809619771808,19.3809619771808,824973.539436548,0.0,1.0
2020-04-20,22.25,22.7,21.84,22.22,304763,19.3896764385015,19.7818271979318,19.0323835243538,19.3635330545394,349720.985365966,0.0,1.0
2020-04-21,21.53,21.92,21.36,21.57,211235,18.7622352234129,19.1020992149192,18.6140893809614,18.7970930686956,242395.935017636,0.0,1.0
2020-04-22,21.58,21.95,21.45,21.95,301011,18.8058075300162,19.1282425988812,18.6925195328475,19.1282425988812,345415.498357725,0.0,1.0
2020-04-23,21.61,22.11,21.6,21.7,316908,18.8319509139783,19.267673980012,18.8232364526576,18.9103810658643,363657.589767648,0.0,1.0
2020-04-24,21.99,22.14,21.43,21.8,220249,19.1631004441639,19.293817363974,18.6750906102061,18.9975256790711,252739.661001726,0.0,1.0
2020-04-27,23.08,23.21,22.19,22.19,258700,20.1129767281175,20.2262647252862,19.3373896705774,19.3373896705774,296862.870211198,0.0,1.0
2020-04-28,23.61,24.13,23.37,23.72,342235,20.5748431781132,21.0279951667883,20.365696106417,20.6707022526407,392720.774591147,0.0,1.0
2020-04-29,24.84,25.12,24.29,24.29,277007,21.6467219205562,21.8907268375351,21.1674265479191,21.1674265479191,317870.479662133,0.0,1.0
2020-04-30,23.91,24.43,23.81,24.38,797808,20.8362770177335,21.2894290064086,20.7491324045267,21.2458566998052,915498.928324144,0.0,1.0
2020-05-01,22.94,23.32,22.68,23.32,257609,19.990974269628,20.3221237998137,19.7643982752905,20.3221237998137,295610.92822666,0.0,1.0
2020-05-04,22.88,22.94,22.2,22.6,335763,19.938687501704,19.990974269628,19.3461041318981,19.6946825847251,385294.039005499,0.0,1.0
2020-05-05,22.78,23.64,22.72,23.28,450586,19.8515428884972,20.6009865620753,19.7992561205732,20.287265954531,517055.482168471,0.0,1.0
2020-05-06,22.07,22.99,22.01,22.93,454373,19.2328161347293,20.0345465762314,19.1805293668053,19.9822598083073,521401.13230179,0.0,1.0
2020-05-07,22.73,23.27,22.38,22.38,252906,19.8079705818938,20.2785514932103,19.5029644356702,19.5029644356702,290214.151734185,0.0,1.0
2020-05-08,23.54,23.59,23.04,23.14,225644,20.5138419488685,20.5574142554719,20.0781188828348,20.1652634960415,258930.519852864,0.0,1.0
2020-05-11,22.99,23.27,22.76,23.22,216165,20.0345465762314,20.2785514932103,19.8341139658559,20.2349791866069,248053.198064182,0.0,1.0
2020-05-12,22.1,23.2,22.08,23.12,258598,19.2589595186913,20.2175502639656,19.24153059605,20.1478345734002,296745.823389547,0.0,1.0
2020-05-13,21.01,21.91,20.8,21.89,470569,18.3090832347378,19.0933847535985,18.1260795470036,19.0759558309572,539986.331551656,0.0,1.0
2020-05-14,21.75,21.79,20.18,20.58,449044,18.9539533724677,18.9888112177504,17.5857829451218,17.9343613979488,515286.009629369,0.0,1.0
2020-05-15,21.58,21.81,21.31,21.53,116706,18.8058075300162,19.0062401403918,18.570517074358,18.7622352234129,133922.219292108,0.0,1.0
2020-05-18,23.11,23.27,22.5,22.5,149586,20.1391201120795,20.2785514932103,19.6075379715183,19.6075379715183,171652.606507199,0.0,1.0
2020-05-19,22.52,23.16,22.52,23.0,156309,19.6249668941597,20.1826924186829,19.6249668941597,20.0432610375521,179367.36907554,0.0,1.0
2020-05-20,23.25,23.35,22.95,22.95,142385,20.2611225705689,20.3482671837757,19.9996887309487,19.9996887309487,163389.330402094,0.0,1.0
2020-05-21,23.29,23.5,23.14,23.19,177802,20.2959804158516,20.4789841035858,20.1652634960415,20.2088358026449,204030.97042633,0.0,1.0
2020-05-22,23.19,23.34,22.88,23.33,237335,20.2088358026449,20.339552722455,19.938687501704,20.3308382611343,272346.151146405,0.0,1.0
2020-05-26,24.48,24.76,23.98,23.98,158791,21.3330013130119,21.5770062299908,20.8972782469782,20.8972782469782,182215.508402422,0.0,1.0
2020-05-27,25.72,25.72,24.88,25.33,202881,22.4135945167756,22.4135945167756,21.6815797658389,22.0737305252693,232809.570820712,0.0,1.0
2020-05-28,25.07,25.99,25.01,25.99,198725,21.8471545309318,22.6488849724338,21.7948677630077,22.6488849724338,228040.486597296,0.0,1.0
2020-05-29,24.6,24.89,24.36,24.78,154290,21.43757484886,21.6902942271596,21.2284277771638,21.5944351526322,177050.530517534,0.0,1.0
2020-06-01,25.18,25.34,24.57,24.6,146103,21.9430136054592,22.08244498659,21.411431464898,21.43757484886,167655.801803118,0.0,1.0
2020-06-02,25.35,25.68,25.23,25.39,79368,22.0911594479106,22.3787366714929,21.9865859120626,22.1260172931933,91076.1974600792,0.0,1.0
2020-06-03,26.59,26.69,25.8,25.8,139631,23.1717526516743,23.2588972648811,22.483310207341,22.483310207341,160229.066217472,0.0,1.0
2020-06-04,27.44,27.44,26.19,26.51,322234,23.9124818639317,23.9124818639317,22.8231741988473,23.1020369611089,369769.269886492,0.0,1.0
2020-06-05,28.82,29.76,28.71,29.14,134634,25.1150775261848,25.9342368903282,25.0192184516574,25.3939402884464,154494.919474351,0.0,1.0
2020-06-08,30.03,30.03,29.31,29.64,213928,26.1695273459865,26.1695273459865,25.5420861308979,25.8296633544801,245486.200612838,0.0,1.0
2020-06-09,29.13,29.42,28.83,29.32,825563,25.3852258271257,25.6379452054253,25.1237919875055,25.5508005922186,947348.286510121,0.0,1.0
2020-06-10,27.61,29.0,27.58,29.0,170081,24.0606277063832,25.271937829957,24.0344843224211,25.271937829957,195170.985034367,0.0,1.0
2020-06-11,25.2,26.46,25.15,25.98,456771,21.9604425281005,23.0584646545056,21.9168702214972,22.6401705111132,524152.880128487,0.0,1.0
2020-06-12,26.27,26.49,25.41,26.4,95231,22.8928898894127,23.0846080384676,22.1434462158347,23.0061778865815,109279.273262786,0.0,1.0
2020-06-15,26.66,26.81,25.04,25.17,179346,23.232753880919,23.3634708007292,21.8210111469697,21.9342991441385,205802.738001151,0.0,1.0
2020-06-16,27.21,27.94,26.7,27.93,280396,23.7120492535562,24.3482049299654,23.2676117262017,24.3394904686448,321759.417687434,0.0,1.0
2020-06-17,26.68,27.28,26.64,27.28,220672,23.2501828035604,23.7730504828009,23.2153249582777,23.7730504828009,253225.061056226,0.0,1.0
2020-06-18,26.71,27.05,26.35,26.38,195883,23.2763261875224,23.5726178724254,22.9626055799781,22.9887489639402,224779.240841053,0.0,1.0
2020-06-19,26.38,27.22,26.05,27.22,107893,22.9887489639402,23.7207637148768,22.7011717403579,23.7207637148768,123809.144397746,0.0,1.0
2020-06-22,26.31,26.46,25.95,26.27,211197,22.9277477346954,23.0584646545056,22.6140271271511,22.8928898894127,242352.329338982,0.0,1.0
2020-06-23,26.37,26.9,26.34,26.69,81944,22.9800345026195,23.4419009526152,22.9538911186575,23.2588972648811,94032.2034657382,0.0,1.0
2020-06-24,25.15,25.97,24.99,25.97,96108,21.9168702214972,22.6314560497925,21.7774388403664,22.6314560497925,110285.646425427,0.0,1.0
2020-06-25,25.68,25.68,24.73,24.76,135435,22.5671433252459,22.5671433252459,21.7322996274662,21.7586631126592,154116.57336838,0.2162,1.0
2020-06-26,24.41,25.3,24.33,25.3,151713,21.4510891187404,22.233205846134,21.3807864915589,22.233205846134,172639.92096162,0.0,1.0
2020-06-29,25.03,25.11,24.412,24.64,126099,21.9959344793966,22.0662371065781,21.4528466844199,21.653209171887,143492.78831306,0.0,1.0
2020-06-30,25.49,25.59,24.9,24.97,136213,22.40017458569,22.4880528696668,21.8816927102268,21.9432075090105,155001.888789656,0.0,1.0
2020-07-01,24.89,25.64,24.85,25.5,93749,21.8729048818291,22.5319920116552,21.8377535682384,22.4089624140876,106680.508263833,0.0,1.0
2020-07-02,24.89,25.75,24.83,25.45,132008,21.8729048818291,22.6286581240297,21.820177911443,22.3650232720992,150216.861352036,0.0,1.0
2020-07-06,25.41,25.8,25.18,25.34,167697,22.3298719585085,22.6725972660181,22.1277519053618,22.2683571597247,190828.714912372,0.0,1.0
2020-07-07,24.56,25.13,24.53,25.13,122853,21.5829065447056,22.0838127633734,21.5565430595125,22.0838127633734,139799.042994983,0.0,1.0
2020-07-08,24.86,25.06,24.5,24.55,205947,21.846541396636,22.0222979645897,21.5301795743195,21.5741187163079,234354.826562541,0.0,1.0
2020-07-09,23.99,24.82,23.81,24.82,616235,21.0820003260377,21.8113900830453,20.9238194148795,21.8113900830453,701236.951967096,0.0,1.0
2020-07-10,24.92,24.93,23.98,23.98,256095,21.8992683670221,21.9080561954198,21.0732124976401,21.0732124976401,291420.11929542,0.0,1.0
2020-07-13,25.03,25.53,24.74,25.21,210263,21.9959344793966,22.4353258992807,21.7410874558639,22.1541153905549,239266.165069263,0.0,1.0
2020-07-14,25.06,25.18,24.66,24.93,216819,22.0222979645897,22.1277519053618,21.6707848286824,21.9080561954198,246726.483709223,0.0,1.0
2020-07-15,26.05,26.16,25.48,25.65,217652,22.8922929759601,22.9889590883346,22.3913867572923,22.5407798400529,247674.385696272,0.0,1.0
2020-07-16,26.09,26.48,25.7,25.8,106970,22.9274442895508,23.2701695970604,22.5847189820413,22.6725972660181,121725.180737738,0.0,1.0
2020-07-17,25.68,26.18,25.66,26.13,156576,22.5671433252459,23.00653474513,22.5495676684505,22.9625956031416,178173.711313379,0.0,1.0
2020-07-20,25.44,25.61,25.36,25.56,107740,22.3562354437016,22.5056285264621,22.2859328165201,22.4616893844737,122601.392658539,0.0,1.0
2020-07-21,26.23,26.32,25.62,25.62,119654,23.0504738871184,23.1295643426975,22.5144163548598,22.5144163548598,136158.780742202,0.0,1.0
2020-07-22,26.23,26.3336,26.0,26.05,198756,23.0504738871184,23.1415157893184,22.8483538339717,22.8922929759601,226171.917572309,0.0,1.0
2020-07-23,26.44,26.64,26.17,26.17,94847,23.2350182834697,23.4107748514233,22.9977469167323,22.9977469167323,107929.963704144,0.0,1.0
2020-07-24,26.18,26.58,26.15,26.4,92368,23.00653474513,23.3580478810372,22.9801712599369,23.199866969879,105109.016494189,0.0,1.0
2020-07-27,25.9,26.14,25.67,26.14,105909,22.7604755499949,22.9713834315393,22.5583554968482,22.9713834315393,120517.828987128,0.0,1.0
2020-07-28,25.76,26.02,25.73,25.84,88171,22.6374459524274,22.8659294907671,22.6110824672343,22.7077485796088,100333.092557045,0.0,1.0
2020-07-29,26.41,26.41,25.69,25.83,153621,23.2086547982767,23.2086547982767,22.5759311536436,22.6989607512111,174811.10582511,0.0,1.0
2020-07-30,25.88,25.92,25.435,25.83,185973,22.7428998931995,22.7780512067903,22.3518415295027,22.6989607512111,211625.661749457,0.0,1.0
2020-07-31,25.86,25.87,25.47,25.83,136614,22.7253242364042,22.7341120648019,22.3825989288946,22.6989607512111,155458.201751008,0.0,1.0
2020-08-03,25.96,26.17,25.76,25.98,116317,22.813202520381,22.9977469167323,22.6374459524274,22.8307781771764,132361.483106212,0.0,1.0
2020-08-04,25.77,25.93,25.69,25.86,139344,22.646233780825,22.7868390351879,22.5759311536436,22.7253242364042,158564.771288393,0.0,1.0
2020-08-05,26.42,26.43,26.01,26.01,356415,23.2174426266743,23.226230455072,22.8571416623694,22.8571416623694,405578.015262607,0.0,1.0
2020-08-06,26.2,26.49,26.12,26.28,76107,23.0241104019253,23.2789574254581,22.9538077747439,23.0944130291068,86605.0138394602,0.0,1.0
2020-08-07,26.95,26.95,25.95,26.06,185665,23.6831975317514,23.6831975317514,22.8044146919833,22.9010808043578,211275.176981137,0.0,1.0
2020-08-10,27.28,27.4625,26.98,26.98,118899,23.9731958688749,24.1335737371326,23.7095610169445,23.7095610169445,135299.637884793,0.0,1.0
2020-08-11,27.63,28.19,27.53,27.77,118417,24.2807698627938,24.772888253064,24.192891578817,24.4037994603613,134751.151981123,0.0,1.0
2020-08-12,27.44,28.13,27.1297,28.11,138466,24.1138011232378,24.7201612826779,23.8411148080578,24.7025856258825,157565.662111168,0.0,1.0
2020-08-13,27.12,27.3615,27.03,27.25,98919,23.832590614512,24.044816670316,23.7535001589329,23.9468323836819,112563.645446353,0.0,1.0
2020-08-14,27.3,27.51,26.88,26.97,56662,23.9907715256703,24.1753159220216,23.6216827329677,23.7007731885468,64477.8179953419,0.0,1.0
2020-08-17,26.92,27.27,26.885,27.27,677615,23.6568340465584,23.9644080404773,23.6260766471665,23.9644080404773,771083.55936807,0.0,1.0
2020-08-18,26.5,26.95,26.4836,26.94,129677,23.2877452538558,23.6831975317514,23.2733332152836,23.6744097033538,147564.328900885,0.0,1.0
2020-08-19,26.56,26.88,26.5,26.53,100535,23.3404722242419,23.6216827329677,23.2877452538558,23.3141087390488,114402.552542474,0.0,1.0
2020-08-20,26.15,26.3715,26.13,26.18,94656,22.9801712599369,23.1748216589456,22.9625956031416,23.00653474513,107712.617630283,0.0,1.0
2020-08-21,25.99,26.26,25.88,26.03,112620,22.839566005574,23.0768373723114,22.7428998931995,22.8747173191648,128154.527948809,0.0,1.0
2020-08-24,26.85,26.85,26.0797,26.11,61325,23.5953192477746,23.5953192477746,22.9183928263012,22.9450199463462,69784.0208352043,0.0,1.0
2020-08-25,26.86,27.2082,26.652,27.0,125094,23.6041070761723,23.9100992609796,23.4213202455005,23.7271366737399,142349.161065781,0.0,1.0
2020-08-26,26.53,26.7989,26.53,26.79,93570,23.3141087390488,23.5504134446625,23.3141087390488,23.5425922773886,106476.817440686,0.0,1.0
2020-08-27,27.02,27.18,26.49,26.49,278239,23.7447123305352,23.8853175848981,23.2789574254581,23.2789574254581,316618.608612579,0.0,1.0
2020-08-28,27.08,27.21,26.89,27.21,68684,23.7974393009213,23.9116810700912,23.6304705613654,23.9116810700912,78158.1033354287,0.0,1.0
2020-08-31,26.6,27.0,26.6,27.0,160865,23.3756235378326,23.7271366737399,23.3756235378326,23.7271366737399,183054.325505995,0.0,1.0
2020-09-01,26.68,26.8596,26.4043,26.45,57901,23.4459261650141,23.6037555630364,23.20364573609,23.2438061118674,65887.7226315393,0.0,1.0
2020-09-02,27.01,27.09,26.53,26.68,120291,23.7359245021375,23.806227129319,23.3141087390488,23.4459261650141,136883.646967592,0.0,1.0
2020-09-03,26.77,27.72,26.63,27.09,171198,23.5250166205932,24.3598603183729,23.4019870230256,23.806227129319,194812.634308117,0.0,1.0
2020-09-04,27.18,27.48,26.69,27.26,165074,23.8853175848981,24.1489524368286,23.4547139934117,23.9556202120796,187843.904693853,0.0,1.0
2020-09-08,26.22,26.95,26.1999,26.95,128211,23.0416860587207,23.6831975317514,23.0240225236414,23.6831975317514,145896.112438685,0.0,1.0
2020-09-09,26.39,26.5436,26.15,26.43,139166,23.1910791414813,23.3260601856697,22.9801712599369,23.226230455072,158362.218402805,0.0,1.0
2020-09-10,25.95,26.735,25.92,26.48,138572,22.8044146919833,23.4942592212013,22.7780512067903,23.2701695970604,157686.283492473,0.0,1.0
2020-09-11,26.16,26.26,25.88,25.99,117937,22.9889590883346,23.0768373723114,22.7428998931995,22.839566005574,134204.941952572,0.0,1.0
2020-09-14,26.66,26.8875,26.37,26.37,139583,23.4283505082187,23.6282736042659,23.1735034846859,23.1735034846859,158836.738365109,0.0,1.0
2020-09-15,26.24,26.75,26.24,26.75,102851,23.0592617155161,23.5074409637978,23.0592617155161,23.5074409637978,117038.015930234,0.0,1.0
2020-09-16,26.63,27.0,26.22,26.29,104195,23.4019870230256,23.7271366737399,23.0416860587207,23.1032008575045,118567.404010177,0.0,1.0
2020-09-17,26.53,26.6,26.12,26.31,53650,23.3141087390488,23.3756235378326,22.9538077747439,23.1207765142998,61050.3500661836,0.0,1.0
2020-09-18,26.33,26.6579,26.3,26.49,80412,23.1383521710952,23.4265050642552,23.1119886859022,23.2789574254581,91503.835033028,0.0,1.0
2020-09-21,25.42,25.9,25.14,25.68,311241,22.3386597869062,22.7604755499949,22.0926005917711,22.5671433252459,354172.823950588,0.0,1.0
2020-09-22,25.11,25.7377,24.9605,25.37,94657,22.0662371065781,22.6178490951005,21.9348590720327,22.2947206449178,107713.755567842,0.0,1.0
2020-09-23,24.53,25.5399,24.5,25.17,152995,21.5565430595125,22.4440258493944,21.5301795743195,22.1189640769642,174098.756912875,0.0,1.0
2020-09-24,24.32,24.72,23.93,24.22,167628,21.6032943065882,21.9586116471571,21.2568598995335,21.514464971446,188707.930473213,0.2632,1.0
2020-09-25,24.62,24.717,24.13,24.13,151616,21.8697823120149,21.9559467671028,21.434518569818,21.434518569818,170682.353703597,0.0,1.0
2020-09-28,25.38,25.57,25.0,25.0,103056,22.5448852590958,22.713660995866,22.2073337855553,22.2073337855553,116015.72817696,0.0,1.0
2020-09-29,25.08,25.28,24.8196,25.28,119758,22.2783972536691,22.4560559239535,22.0470856649588,22.4560559239535,134818.075366949,0.0,1.0
2020-09-30,25.37,25.62,25.17,25.22,118620,22.5360023255815,22.7580756634371,22.3583436552971,22.4027583228682,133536.967050448,0.0,1.0
2020-10-01,25.5,25.67,25.2542,25.43,102845,22.6514804612664,22.8024903310082,22.4331379554868,22.5892999266669,115778.194033918,0.0,1.0
2020-10-02,26.1,26.22,25.1,25.1,97859,23.1844564721197,23.2910516742904,22.2961631206975,22.2961631206975,110165.183431039,0.0,1.0
2020-10-05,26.855,26.92,26.36,26.36,174878,23.8551179524435,23.912857020286,23.4154127434895,23.4154127434895,196869.648658306,0.0,1.0
2020-10-06,26.76,27.63,26.6826,27.1,170614,23.7707300840584,24.5435452997957,23.7019761786583,24.072749823542,192069.432611239,0.0,1.0
2020-10-07,27.3,27.57,27.05,27.05,101639,24.2504084938264,24.4902476987104,24.0283351559709,24.0283351559709,114420.534429611,0.0,1.0
2020-10-08,27.75,27.81,27.4701,27.51,96702,24.6501405019664,24.7034381030517,24.4015071929033,24.4369500976251,108862.685784121,0.0,1.0
2020-10-09,27.65,28.0,27.52,27.96,88729,24.5613111668242,24.872213839822,24.4458330311393,24.8366821057651,99887.0472889832,0.0,1.0
2020-10-12,28.02,28.08,27.65,27.69,66139,24.8899797068504,24.9432773079357,24.5613111668242,24.5968429008811,74456.2591784655,0.0,1.0
2020-10-13,27.42,27.93,27.4,27.89,59736,24.3570036959971,24.8100333052224,24.3392378289686,24.7745015711655,67248.0548282377,0.0,1.0
2020-10-14,27.22,27.69,27.22,27.45,94372,24.1793450257126,24.5968429008811,24.1793450257126,24.3836524965397,106239.678422567,0.0,1.0
2020-10-15,27.64,27.64,26.92,26.92,84070,24.55242823331,24.55242823331,23.912857020286,23.912857020286,94642.1583201074,0.0,1.0
2020-10-16,27.63,27.8299,27.38,27.63,64815,24.5435452997957,24.721115140745,24.3214719619402,24.5435452997957,72965.7605747327,0.0,1.0
2020-10-19,27.29,27.9,27.29,27.74,80546,24.2415255603122,24.7833845046797,24.2415255603122,24.6412575684522,90675.000405036,0.0,1.0
2020-10-20,27.67,28.05,27.53,27.53,114879,24.5790770338526,24.9166285073931,24.4547159646535,24.4547159646535,129325.52046694,0.0,1.0
2020-10-21,27.73,27.9304,27.62,27.66,76525,24.632374634938,24.810388622563,24.5346623662815,24.5701941003384,86148.3426364484,0.0,1.0
2020-10-22,28.51,28.52,27.7,27.7,76875,25.3252434490473,25.3341263825615,24.6057258343953,24.6057258343953,86542.3566177979,0.0,1.0
2020-10-23,28.79,28.8963,28.45,28.67,68709,25.5739655874455,25.6683911707017,25.2719458479619,25.4673703852748,77349.447555802,0.0,1.0
2020-10-26,28.14,28.41,27.8427,28.41,91554,24.9965749090211,25.2364141139051,24.7324852956432,25.2364141139051,103067.302995588,0.0,1.0
2020-10-27,27.22,28.11,27.22,28.11,37143,24.1793450257126,24.9699261084784,24.1793450257126,24.9699261084784,41813.8894550227,0.0,1.0
2020-10-28,26.63,27.0,26.52,26.71,173601,23.6552519483735,23.9839204883997,23.5575396797171,23.7263154164873,195432.060503497,0.0,1.0
2020-10-29,27.12,27.2685,26.22,26.55,86888,24.0905156905704,24.2224272532566,23.2910516742904,23.5841884802597,97814.5337470859,0.0,1.0
2020-10-30,27.29,27.32,26.8,26.92,112933,24.2415255603122,24.2681743608548,23.8062618181153,23.912857020286,127134.802730638,0.0,1.0
2020-11-02,27.99,28.08,27.44,27.7,94380,24.8633309063077,24.9432773079357,24.3747695630255,24.6057258343953,106248.684456426,0.0,1.0
2020-11-03,28.73,28.88,28.4,28.4,82534,25.5206679863602,25.6539119890735,25.2275311803908,25.2275311803908,92912.9998191002,0.0,1.0
2020-11-04,27.722,28.32,27.48,28.17,153838,24.6252682881266,25.1564677122771,24.4103012970824,25.0232237095637,173183.779608049,0.0,1.0
2020-11-05,28.58,28.74,27.93,27.93,68683,25.3874239836468,25.5295509198744,24.8100333052224,24.8100333052224,77320.177945759,0.0,1.0
2020-11-06,28.09,28.8,28.0501,28.76,89085,24.95216024145,25.5828485209597,24.9167173367282,25.5473167869028,100287.815795727,0.0,1.0
2020-11-09,31.13,31.7,30.15,30.15,130296,27.6525720297735,28.1588992400841,26.7820445453797,26.7820445453797,146681.273468261,0.0,1.0
2020-11-10,31.41,31.6,31.03,31.19,216976,27.9012941681717,28.0700699049419,27.5637426946313,27.7058696308588,244261.650335003,0.0,1.0
2020-11-11,30.96,31.7,30.73,31.7,124732,27.5015621600317,28.1588992400841,27.2972546892046,28.1588992400841,140417.57691904,0.0,1.0
2020-11-12,30.33,30.7,30.0301,30.6,53813,26.9419373486357,27.2706058886619,26.6755381725442,27.1817765535197,60580.2125095748,0.0,1.0
2020-11-13,31.11,31.22,30.63,30.63,118636,27.634806162745,27.7325184314015,27.2084253540624,27.2084253540624,133554.979118167,0.0,1.0
2020-11-16,32.08,32.2015,31.67,31.98,456384,28.4964507136246,28.6043783558224,28.1322504395415,28.4076213784824,513776.219611799,0.0,1.0
2020-11-17,31.99,32.08,31.314,31.62,266989,28.4165043119966,28.4964507136246,27.8160180064352,28.0878357719704,300563.996761356,0.0,1.0
2020-11-18,31.61,32.4353,31.61,32.19,286936,28.0789528384561,28.8120613413849,28.0789528384561,28.594162982281,323019.416435571,0.0,1.0
2020-11-19,31.68,31.7166,31.27,31.51,67545,28.1411333730557,28.1736449097177,27.7769330989726,27.9901235033139,76039.0696292573,0.0,1.0
2020-11-20,31.49,31.6,31.26,31.54,415359,27.9723576362855,28.0700699049419,27.7680501654584,28.0167723038566,467592.152226496,0.0,1.0
2020-11-23,32.13,32.2099,31.7693,31.84,84713,28.5408653811957,28.6118400199743,28.2204579693377,28.2832603092832,95366.0182915579,0.0,1.0
2020-11-24,33.33,33.36,32.665,32.68,191044,29.6068174029023,29.633466203445,29.0161023242066,29.0294267244779,215068.591579715,0.0,1.0
2020-11-25,32.95,33.15,32.62,33.15,96617,29.2692659293619,29.4469245996463,28.9761291233926,29.4469245996463,108766.996674365,0.0,1.0
2020-11-27,32.6483,32.94,32.53,32.94,55830,29.0012678252378,29.2603829958477,28.8961827217646,29.2603829958477,62850.8587963793,0.0,1.0
2020-11-30,31.64,32.569,31.61,32.5366,110783,28.1056016389988,28.93082616247,28.0789528384561,28.902045457884,124714.43113092,0.0,1.0
2020-12-01,32.36,32.6,32.17,32.33,615361,28.7451728520228,28.9583632563641,28.5763971152526,28.7185240514801,692745.250220289,0.0,1.0
2020-12-02,32.75,32.84,32.19,32.19,165308,29.0916072590775,29.1715536607055,28.594162982281,28.594162982281,186096.180653983,0.0,1.0
2020-12-03,32.94,33.1571,32.68,32.81,133588,29.2603829958477,29.4532314824414,29.0294267244779,29.1449048601628,150387.25640141,0.0,1.0
2020-12-04,33.61,33.62,33.19,33.19,80891,29.8555395413006,29.8644224748148,29.4824563337032,29.4824563337032,91063.3856152232,0.0,1.0
2020-12-07,33.3,33.43,33.14,33.34,92375,29.5801686023597,29.6956467380446,29.4380416661321,29.6157003364166,103991.547220411,0.0,1.0
2020-12-08,33.34,33.39,33.02,33.02,156030,29.6157003364166,29.6601150039877,29.3314464639615,29.3314464639615,175651.432885528,0.0,1.0
2020-12-09,33.48,33.73,33.325,33.49,121744,29.7400614056157,29.9621347434712,29.6023759361452,29.7489443391299,137053.823272549,0.0,1.0
2020-12-10,33.7,33.7417,33.1728,33.24,166493,29.9354859429286,29.9725277756829,29.4671776880588,29.5268710012743,187430.199419408,0.0,1.0
2020-12-11,33.41,33.63,33.17,33.38,43797,29.6778808710161,29.873305408329,29.4646904666748,29.6512320704735,49304.6581175896,0.0,1.0
2020-12-14,33.19,34.0,33.19,33.86,45294,29.4824563337032,30.2019739483552,29.4824563337032,30.0776128791561,50989.9122035323,0.0,1.0
2020-12-15,33.91,33.93,33.34,33.44,84576,30.1220275467272,30.1397934137557,29.6157003364166,29.7045296715588,95211.7899617155,0.0,1.0
2020-12-16,33.98,34.04,33.7988,34.03,281292,30.1842080813268,30.2375056824121,30.0232493260491,30.2286227488979,316665.659547754,0.0,1.0
2020-12-17,33.93,34.02,33.67,34.02,99060,30.1397934137557,30.2197398153837,29.9088371423859,30.2197398153837,111517.214264183,0.0,1.0
2020-12-18,33.56,33.98,33.415,33.97,67075,29.8111248737295,30.1842080813268,29.6823223377732,30.1753251478126,75509.9651400167,0.0,1.0
2020-12-21,33.74,33.83,33.2,33.62,177479,29.9710176769855,30.0509640786135,29.4913392672175,29.8644224748148,199797.735416847,0.0,1.0
2020-12-22,33.5,33.844,33.49,33.84,88505,29.7578272726441,30.0634001855334,29.7489443391299,30.0598470121277,99634.8783409198,0.0,1.0
2020-12-23,34.26,34.34,33.67,33.67,144961,30.432930219725,30.5039936878388,29.9088371423859,29.9088371423859,163190.459286798,0.0,1.0
2020-12-24,33.97,34.11,33.69,34.1,57115,30.3655087543521,30.490653624108,30.1152190148402,30.4817147048397,63894.7486668381,0.2141,1.0
2020-12-28,34.06,34.375,33.9732,34.23,126449,30.4459590277666,30.7275349847175,30.3683692085179,30.5979206553274,141458.935028854,0.0,1.0
2020-12-29,33.73,34.25,33.64,34.25,69448,30.1509746919133,30.6157984938639,30.0705244184988,30.6157984938639,77691.718557552,0.0,1.0
2020-12-30,34.0,34.16,33.84,33.84,379214,30.3923255121569,30.5353482204494,30.2493028038644,30.2493028038644,424228.017525105,0.0,1.0
2020-12-31,34.28,34.3835,33.7979,34.07,146674,30.6426152516688,30.7351330660955,30.2116699537449,30.4548979470349,164084.712701739,0.0,1.0
2021-01-04,33.85,34.5562,33.54,34.48,476094,30.2582417231327,30.8895082018587,29.981135225816,30.8213936370344,532608.009661029,0.0,1.0
2021-01-05,34.19,34.44,33.78,33.79,275478,30.5621649782542,30.7856379599613,30.1956692882547,30.204608207523,308178.194401528,0.0,1.0
2021-01-06,36.27,36.55,34.72,34.72,488803,32.4214601860568,32.6717499255687,31.0359276994732,31.0359276994732,546825.612056316,0.0,1.0
2021-01-07,36.6,36.89,36.6,36.66,164441,32.7164445219101,32.9756731806902,32.7164445219101,32.7700780375198,183960.717246319,0.0,1.0
2021-01-08,36.45,36.85,35.99,36.85,342965,32.5823607328859,32.9399175036171,32.1711704465449,32.9399175036171,383676.135455172,0.0,1.0
2021-01-11,36.66,36.75,36.154,36.22,152091,32.7700780375198,32.8505283109343,32.3177687225447,32.3767655897154,170144.729396622,0.0,1.0
2021-01-12,37.2,37.31,36.82,36.82,132152,33.252779678007,33.3511077899581,32.9131007458123,32.9131007458123,147838.900916046,0.0,1.0
2021-01-13,37.02,37.22,36.83,37.22,310266,33.0918791311779,33.2706575165435,32.9220396650805,33.2706575165435,347095.650702359,0.0,1.0
2021-01-14,37.54,37.64,37.1488,37.29,243037,33.5567029331285,33.6460921258114,33.2070124113534,33.3332299514215,271886.335143874,0.0,1.0
2021-01-15,37.02,37.235,36.76,37.12,417240,33.0918791311779,33.2840658954459,32.8594672302026,33.1812683238607,466767.835660537,0.0,1.0
2021-01-19,37.28,37.36,36.93,37.25,177834,33.3242910321532,33.3958023862995,33.0114288577634,33.2974742743484,198943.512814821,0.0,1.0
2021-01-20,37.21,37.3965,37.08,37.34,266776,33.2617185972752,33.4284294416287,33.1455126467876,33.3779245477629,298443.236808972,0.0,1.0
2021-01-21,36.6,37.3,36.6,37.3,193112,32.7164445219101,33.3421688706898,32.7164445219101,33.3421688706898,216035.064423539,0.0,1.0
2021-01-22,36.45,36.53,36.1103,36.21,121950,32.5823607328859,32.6538720870321,32.2787056453423,32.3678266704471,136425.888119074,0.0,1.0
2021-01-25,36.4,36.42,35.85,36.29,162664,32.5376661365444,32.555543975081,32.046025576789,32.4393380245934,181972.781180821,0.0,1.0
2021-01-26,36.11,36.64,36.09,36.64,130742,32.2784374777643,32.7522001989832,32.2605596392277,32.7522001989832,146261.529023895,0.0,1.0
2021-01-27,35.11,35.75,35.0413,35.67,137655,31.3845455509361,31.9566363841062,31.323135175563,31.8851250299599,153995.126109317,0.0,1.0
2021-01-28,35.78,35.9695,35.5601,35.6,456358,31.983453141911,32.1528456620449,31.7868863072015,31.8225525950819,510529.277984784,0.0,1.0
2021-01-29,34.94,35.83,34.78,35.82,289117,31.2325839233754,32.0281477382524,31.0895612150829,32.0192088189841,323436.191023553,0.0,1.0
2021-02-01,35.53,35.61,34.99,35.1,382074,31.759980160204,31.8314915143502,31.2772785197168,31.3756066316679,427427.509448192,0.0,1.0
2021-02-02,36.11,36.28,35.86,35.92,214270,32.2784374777643,32.4303991053251,32.0549644960573,32.1085980116669,239704.592433571,0.0,1.0
2021-02-03,36.32,36.3399,36.0,36.1,81924,32.4661547823982,32.4839432317421,32.1801093658132,32.269498558496,91648.6630444201,0.0,1.0
2021-02-04,37.09,37.18,36.46,36.46,298583,33.1544515660559,33.2349018394704,32.5912996521541,32.5912996521541,334025.838066892,0.0,1.0
2021-02-05,37.14,37.36,36.97,37.24,460480,33.1991461623973,33.3958023862995,33.0471845348365,33.2885353550801,515140.573686521,0.0,1.0
2021-02-08,37.62,37.62,37.275,37.32,146354,33.6282142872748,33.6282142872748,33.3198215725191,33.3600467092263,163726.727591463,0.0,1.0
2021-02-09,37.83,37.94,37.4565,37.57,336883,33.8159315919087,33.9142597038598,33.4820629572384,33.5835196909334,376872.180952997,0.0,1.0
2021-02-10,37.95,38.2,37.7,37.98,204532,33.9231986231281,34.1466716048351,33.699725641421,33.9500153809329,228810.658046498,0.0,1.0
2021-02-11,37.94,38.2001,37.6,38.07,73702,33.9142597038598,34.1467609940278,33.6103364487382,34.0304656543475,82450.6831172776,0.0,1.0
2021-02-12,38.17,38.3589,37.93,37.93,126003,34.1198548470303,34.2887110320081,33.9053207845915,33.9053207845915,140959.993281408,0.0,1.0
2021-02-16,38.75,38.8256,38.44,38.52,223600,34.6383121645906,34.7058903942588,34.3612056672739,34.4327170214201,250142.095805043,0.0,1.0
2021-02-17,38.71,38.88,38.46,38.65,134977,34.6025564875175,34.7545181150782,34.3790835058104,34.5489229719078,150999.238217698,0.0,1.0
2021-02-18,38.37,38.63,38.11,38.44,99164,34.2986332323959,34.5310451333712,34.0662213314206,34.3612056672739,110935.110860515,0.0,1.0
2021-02-19,39.04,39.1,38.6,38.6,145480,34.8975408233707,34.9511743389804,34.5042283755664,34.5042283755664,162748.980759024,0.0,1.0
2021-02-22,39.55,39.76,38.97,38.97,176471,35.3534257060531,35.541143010687,34.8349683884928,34.8349683884928,197418.719985741,0.0,1.0
2021-02-23,39.85,39.8995,39.2,39.66,353426,35.6215932841016,35.6658409344795,35.0405635316633,35.4517538180042,395378.892450774,0.0,1.0
2021-02-24,40.68,40.7795,39.94,39.99,186967,36.3635235833689,36.4524658300883,35.7020435575161,35.7467381538575,209160.631602779,0.0,1.0
2021-02-25,39.68,40.96,39.6,40.91,314235,35.4696316565408,36.6138133228808,35.3981203023945,36.5691187265394,351535.784773245,0.0,1.0
2021-02-26,39.23,39.83,38.8801,39.7,192827,35.0673802894681,35.603715445565,34.7546075042709,35.4875094950773,215716.2339347,0.0,1.0
2021-03-01,40.44,40.76,39.93,39.93,198191,36.1489895209302,36.4350349375152,35.6931046382478,35.6931046382478,221716.959345694,0.0,1.0
2021-03-02,40.65,40.94,40.3,40.5,306863,36.3367068255641,36.5959354843442,36.0238446511742,36.2026230365398,343288.702795272,0.0,1.0
2021-03-03,40.58,41.3491,40.58,40.64,387911,36.2741343906861,36.9616266716096,36.2741343906861,36.3277679062958,433957.381600313,0.0,1.0
2021-03-04,39.97,40.91,39.3626,40.58,348269,35.7288603153209,36.5691187265394,35.1859103589655,36.2741343906861,389609.73865799,0.0,1.0
2021-03-05,40.92,41.02,39.431,40.62,524179,36.5780576458077,36.6674468384905,35.2470525667606,36.3098900677592,586400.865997278,0.0,1.0
2021-03-08,41.7,42.2773,41.1994,41.29,324197,37.2752933487336,37.7913371580915,36.8278110501634,36.9087976587341,362680.308737511,0.0,1.0
2021-03-09,41.33,41.83,40.82,41.61,465900,36.9445533358072,37.3914992992213,36.4886684531248,37.1948430753191,521203.946491813,0.0,1.0
2021-03-10,42.1,42.21,41.42,41.5,384988,37.6328501194649,37.731178231416,37.0250036092217,37.096514963368,430687.411358639,0.0,1.0
2021-03-11,42.23,42.43,41.78,42.18,499503,37.7490560699525,37.9278344553182,37.3468047028799,37.7043614736111,558795.739181156,0.0,1.0
2021-03-12,42.79,42.87,42.52,42.52,717714,38.2496355489763,38.3211469031225,38.0082847287327,38.0082847287327,802909.141988464,0.0,1.0
2021-03-15,42.86,42.96,42.34,42.96,356726,38.3122079838543,38.4015971765371,37.8473841819036,38.4015971765371,399070.61390049,0.0,1.0
2021-03-16,42.28,42.75,42.08,42.75,601611,37.7937506662939,38.2138798719032,37.6149722809283,38.2138798719032,673024.313056207,0.0,1.0
2021-03-17,42.62,42.71,42.08,42.52,460370,38.0976739214155,38.17812419483,37.6149722809283,38.0082847287327,515017.516304864,0.0,1.0
2021-03-18,42.63,43.71,42.46,42.93,313859,38.1066128406838,39.0720161216582,37.954651213123,38.3747804187322,351115.152268671,0.0,1.0
2021-03-19,42.23,42.62,41.81,42.41,342741,37.7490560699525,38.0976739214155,37.3736214606847,37.9099566167816,383425.54587798,0.0,1.0
2021-03-22,41.64,42.1,41.4328,42.1,286977,37.2216598331239,37.6328501194649,37.0364454258851,37.6328501194649,321042.165598586,0.0,1.0
2021-03-23,40.73,41.6,40.59,41.4,310600,36.4082181797103,37.1859041560508,36.2830733099544,37.0071257706852,347469.297661209,0.0,1.0
2021-03-24,40.64,41.6085,40.64,41.02,367864,36.3277679062958,37.1935022374288,36.3277679062958,36.6674468384905,411530.733145019,0.0,1.0
2021-03-25,41.37,41.4897,39.97,40.39,253015,37.1261921753387,37.2336131374704,35.8698066533306,36.246722309933,281936.550362224,0.1632,1.0
2021-03-26,42.02,42.07,41.4028,41.79,292440,37.7095140248424,37.7543849363427,37.1556274932829,37.5031078319411,325868.129509828,0.0,1.0
2021-03-29,41.45,41.91,41.01,41.6,205562,37.1979856337392,37.6107980195418,36.8031216125366,37.33259836824,229059.309390983,0.0,1.0
2021-03-30,41.97,42.14,41.61,41.61,586015,37.6646431133421,37.8172042124431,37.3415725505401,37.3415725505401,653000.99820374,0.0,1.0
2021-03-31,41.6,42.07,41.6,41.93,305524,37.33259836824,37.7543849363427,37.33259836824,37.6287463841419,340447.73081781,0.0,1.0
2021-04-01,42.07,42.07,41.5199,41.64,1347353,37.7543849363427,37.7543849363427,37.2607151680165,37.3684950974402,1501365.75673456,0.0,1.0
2021-04-05,42.3,42.62,42.09,42.52,1492937,37.960791129244,38.2479649628459,37.7723333009428,38.1582231398453,1663591.12182333,0.0,1.0
2021-04-06,42.22,42.44,42.04,42.32,447467,37.8889976708436,38.0864296814449,37.7274623894426,37.9787394938442,498615.901748645,0.0,1.0
2021-04-07,42.34,42.48,42.11,42.23,544739,37.9966878584443,38.1223264106451,37.7902816655429,37.8979718531436,607006.83559381,0.0,1.0
2021-04-08,42.28,42.38,41.91,42.31,150987,37.9428427646439,38.0325845876445,37.6107980195418,37.9697653115441,168245.969328068,0.0,1.0
2021-04-09,42.58,42.62,42.33,42.55,118564,38.2120682336457,38.2479649628459,37.9877136761442,38.1851456867455,132116.772353998,0.0,1.0
2021-04-12,42.98,43.0,42.61,42.61,377817,38.571035525648,38.5889838902481,38.2389907805458,38.2389907805458,421004.373844256,0.0,1.0
2021-04-13,42.48,42.86,42.35,42.86,328587,38.1223264106451,38.4633453380473,38.0056620407443,38.4633453380473,366147.008176876,0.0,1.0
2021-04-14,43.02,43.23,42.39,42.5,758829,38.6069322548482,38.7953900831494,38.0415587699446,38.1402747752452,845568.96063402,0.0,1.0
2021-04-15,43.02,43.25,42.65,43.25,240706,38.6069322548482,38.8133384477495,38.2748875097461,38.8133384477495,268220.537483903,0.0,1.0
2021-04-16,43.31,43.51,43.09,43.34,272196,38.8671835415499,39.046667187551,38.6697515309486,38.8941060884501,303310.085419426,0.0,1.0
2021-04-19,43.23,43.45,43.02,43.32,175545,38.7953900831494,38.9928220937507,38.6069322548482,38.8761577238499,195611.136625642,0.0,1.0
2021-04-20,42.38,43.11,42.2101,43.11,133334,38.0325845876445,38.6876998955487,37.8801132303665,38.6876998955487,148575.096361863,0.0,1.0
2021-04-21,43.12,43.14,42.12,42.34,151342,38.6966740778488,38.7146224424489,37.799255847843,37.9966878584443,168641.548544236,0.0,1.0
2021-04-22,42.54,43.13,42.4699,43.13,170946,38.1761715044454,38.7056482601488,38.113262486522,38.7056482601488,190486.435737885,0.0,1.0
2021-04-23,43.47,43.6499,42.5,42.55,529579,39.0107704583508,39.1722159979288,38.1402747752452,38.1851456867455,590113.931601986,0.0,1.0
2021-04-26,43.59,44.02,43.58,43.65,105341,39.1184606459515,39.504350484854,39.1094864636514,39.1723057397518,117382.282282501,0.0,1.0
2021-04-27,43.98,44.0,43.615,43.7,278585,39.4684537556537,39.4864021202539,39.1408961017016,39.2171766512521,310429.397002788,0.0,1.0
2021-04-28,43.97,44.189,43.84,44.03,166175,39.4594795733537,39.6560141657249,39.3428152034529,39.513324667154,185170.073934125,0.0,1.0
2021-04-29,44.45,44.58,44.12,44.33,116579,39.8902403237565,40.0069046936572,39.5940923078545,39.7825501361558,129904.871666414,0.0,1.0
2021-04-30,44.02,44.4183,44.0,44.17,352068,39.504350484854,39.8617921658653,39.4864021202539,39.6389632193548,392312.066134133,0.0,1.0
2021-05-03,44.38,44.71,44.08,44.46,510231,39.8274210476561,40.123569063558,39.5581955786543,39.8992145060565,568554.307167038,0.0,1.0
2021-05-04,44.65,44.72,43.95,44.2,555709,40.0697239697576,40.132543245858,39.4415312087536,39.665885766255,619230.790527208,0.0,1.0
2021-05-05,45.02,45.19,44.45,44.83,522700,40.4017687148597,40.5543298139607,39.8902403237565,40.2312592511586,582448.609269549,0.0,1.0
2021-05-06,45.5,45.51,44.7815,45.18,244537,40.8325294652625,40.8415036475626,40.1877344670034,40.5453556316607,272489.450095557,0.0,1.0
2021-05-07,45.7,45.7094,44.85,45.08,180929,41.0120131112637,41.0204488426257,40.2492076157588,40.4556138086601,201610.569019571,0.0,1.0
2021-05-10,45.44,46.199,45.44,45.94,519588,40.7786843714622,41.4598248080365,40.7786843714622,41.227393486465,578980.883859089,0.0,1.0
2021-05-11,44.74,45.37,44.6,44.97,333534,40.1504916104581,40.7158650953618,40.0248530582573,40.3568978033595,371659.488127242,0.0,1.0
2021-05-12,43.89,45.1999,43.82,44.95,576993,39.3876861149532,40.5632142544378,39.3248668388528,40.3389494387593,642947.714574832,0.0,1.0
2021-05-13,44.95,45.1595,43.8,43.8,246571,40.3389494387593,40.5269585579455,39.3069184742527,39.3069184742527,274755.951858048,0.0,1.0
2021-05-14,45.65,45.76,45.09,45.17,205489,40.9671421997634,41.065858205064,40.4645879909601,40.5363814493606,228977.964932447,0.0,1.0
2021-05-17,45.68,45.73,45.2,45.52,156056,40.9940647466635,41.0389356581638,40.5633039962608,40.8504778298626,173894.394811878,0.0,1.0
2021-05-18,45.11,45.74,45.1,45.65,144223,40.4825363555603,41.0479098404639,40.4735621732602,40.9671421997634,160708.792375516,0.0,1.0
2021-05-19,44.95,44.97,44.03,44.51,202077,40.3389494387593,40.3568978033595,39.513324667154,39.9440854175568,225175.947226636,0.0,1.0
2021-05-20,44.92,45.1586,44.65,44.99,123008,40.3120268918592,40.5261508815385,40.0697239697576,40.3748461679596,137068.755555823,0.0,1.0
2021-05-21,45.24,45.5868,45.04,45.14,106303,40.599200725461,40.910425367627,40.4197170794599,40.5094589024604,118454.246242932,0.0,1.0
2021-05-24,45.23,45.43,45.051,45.43,466539,40.590226543161,40.7697101891621,40.4295886799899,40.7697101891621,519867.977271868,0.0,1.0
2021-05-25,44.53,45.6299,44.49,45.33,182125,39.9620337821569,40.9491040933403,39.9261370529567,40.6799683661615,202943.280970378,0.0,1.0
2021-05-26,44.92,45.0081,44.51,44.66,278343,40.3120268918592,40.3910894379227,39.9440854175568,40.0786981520577,310159.734551203,0.0,1.0
2021-05-27,45.53,45.56,45.17,45.27,211665,40.8594520121627,40.8863745590629,40.5363814493606,40.6261232723612,235859.928986108,0.0,1.0
2021-05-28,45.58,45.67,45.08,45.67,808325,40.904322923663,40.9850905643635,40.4556138086601,40.9850905643635,900722.732136612,0.0,1.0
2021-06-01,45.88,46.09,45.71,45.98,469570,41.1735483926647,41.3620062209659,41.0209872935637,41.2632902156653,523245.443762582,0.0,1.0
2021-06-02,45.72,46.02,45.6126,46.02,420049,41.0299614758638,41.2991869448655,40.9335787579612,41.2991869448655,468063.814568709,0.0,1.0
2021-06-03,45.72,45.9,45.35,45.56,141020,41.0299614758638,41.1914967572648,40.6979167307616,40.8863745590629,157139.6649688,0.0,1.0
2021-06-04,45.73,45.83,45.3,45.83,265865,41.0389356581638,41.1286774811644,40.6530458192614,41.1286774811644,296255.403679833,0.0,1.0
2021-06-07,45.5,45.8263,45.43,45.78,404283,40.8325294652625,41.1253570337134,40.7697101891621,41.0838065696641,450495.640140273,0.0,1.0
2021-06-08,45.63,45.74,44.96,45.4,235008,40.9491938351633,41.0479098404639,40.3479236210594,40.7427876422619,261871.212487503,0.0,1.0
2021-06-09,45.11,45.57,45.11,45.57,319095,40.4825363555603,40.8953487413629,40.4825363555603,40.8953487413629,355569.999951916,0.0,1.0
2021-06-10,44.65,45.51,44.645,45.51,107613,40.0697239697576,40.8415036475626,40.0652368786076,40.8415036475626,119913.989265973,0.0,1.0
2021-06-11,44.93,44.98,44.77,44.81,194989,40.3210010741592,40.3658719856595,40.1774141573583,40.2133108865585,217277.734595102,0.0,1.0
2021-06-14,44.37,44.975,44.2398,44.9,339911,39.818446865356,40.3613848945095,39.7016030118092,40.294078527259,378765.42801879,0.0,1.0
2021-06-15,44.77,45.02,44.241,44.42,162878,40.1774141573583,40.4017687148597,39.7026799136852,39.8633177768563,181496.201608199,0.0,1.0
2021-06-16,44.78,45.0,44.26,44.65,357614,40.1863883396584,40.3838203502596,39.7197308600554,40.0697239697576,398492.016367553,0.0,1.0
2021-06-17,43.2,44.9,43.06,44.9,353564,38.7684675362492,40.294078527259,38.6428289840484,40.294078527259,393979.070380292,0.0,1.0
2021-06-18,42.01,42.78,41.99,42.67,357046,37.7005398425424,38.3915518796468,37.6825914779423,38.2928358743462,397859.089621685,0.0,1.0
2021-06-21,43.27,43.27,42.33,42.33,218156,38.8312868123496,38.8312868123496,37.9877136761442,37.9877136761442,243092.89994989,0.0,1.0
2021-06-22,43.16,43.3522,42.805,43.23,147553,38.732570807049,38.9050545908561,38.413987335397,38.7953900831494,164419.436853931,0.0,1.0
2021-06-23,43.25,43.499,43.18,43.26,130479,38.8133384477495,39.036795587021,38.7505191716491,38.8223126300496,145393.748017757,0.0,1.0
2021-06-24,43.59,43.6695,43.0,43.24,216918,39.2912136552276,39.3628734736628,38.7593986504884,38.9757301778399,240650.637645599,0.1925,1.0
2021-06-25,44.31,44.41,43.61,43.82,193722,39.9402082372823,40.0303463736788,39.3092412825069,39.4985313689395,214916.801860522,0.0,1.0
2021-06-28,43.6,44.31,43.43,44.31,128068,39.3002274688673,39.9402082372823,39.1469926369932,39.9402082372823,142079.706903054,0.0,1.0
2021-06-29,43.55,44.0,43.41,43.87,197285,39.255158400669,39.6607800144532,39.1289650097139,39.5436004371378,218869.623765257,0.0,1.0
2021-06-30,43.67,43.72,43.4065,43.45,144289,39.3633241643448,39.408393232543,39.1258101749401,39.1650202642725,160075.419537548,0.0,1.0
2021-07-01,44.15,44.23,43.675,43.81,1270915,39.7959872190479,39.8680977281651,39.3678310711646,39.4895175552999,1409963.69661972,0.0,1.0
2021-07-02,44.02,44.24,43.8817,44.24,522418,39.6788076417325,39.8771115418048,39.5541465990962,39.8771115418048,579574.884599428,0.0,1.0
2021-07-06,43.3,44.07,42.98,44.07,620464,39.0298130596778,39.7238767099307,38.741371023209,39.7238767099307,688347.934409035,0.0,1.0
2021-07-07,43.33,43.441,42.91,43.07,168117,39.0568545005967,39.1569078319968,38.6782743277315,38.8224953459659,186510.40139161,0.0,1.0
2021-07-08,42.33,42.8675,42.14,42.53,174248,38.1554731366319,38.639965619763,37.9842106774786,38.3357494094249,193312.183905763,0.0,1.0
2021-07-09,43.58,43.59,42.89,42.89,131741,39.282199841588,39.2912136552276,38.6602467004522,38.6602467004522,146154.563724858,0.0,1.0
2021-07-12,43.98,44.04,43.16,43.41,329398,39.6427523871739,39.6968352690118,38.9036196687227,39.1289650097139,365436.88739148,0.0,1.0
2021-07-13,43.19,43.92,43.18,43.92,150559,38.9306611096417,39.588669505336,38.921647296002,39.588669505336,167031.409810545,0.0,1.0
2021-07-14,42.97,43.7037,42.7674,43.25,150225,38.7323572095694,39.3937007163104,38.5497373452301,38.9847439914796,166660.867425987,0.0,1.0
2021-07-15,43.19,43.38,42.5001,42.61,268392,38.9306611096417,39.101923568795,38.3087981066423,38.4078599185421,297756.322384392,0.0,1.0
2021-07-16,42.62,43.34,42.5596,43.34,263801,38.4168737321817,39.0658683142364,38.3624302977982,39.0658683142364,292663.028709221,0.0,1.0
2021-07-19,41.42,41.89,41.13,41.79,418936,37.3352160954239,37.7588653364874,37.0738154998741,37.6687272000909,464771.091069882,0.0,1.0
2021-07-20,42.48,42.89,41.3539,41.44,211051,38.2906803412266,38.6602467004522,37.2756347872658,37.3532437227032,234141.738932414,0.0,1.0
2021-07-21,43.16,43.45,42.71,42.81,151710,38.9036196687227,39.1650202642725,38.4979980549385,38.588136191335,168308.338806433,0.0,1.0
2021-07-22,42.71,43.16,42.5,43.16,121090,38.4979980549385,38.9036196687227,38.3087079685059,38.9036196687227,134338.25552746,0.0,1.0
2021-07-23,42.9,43.2,42.75,43.06,144427,38.6692605140919,38.9396749232813,38.5340533094971,38.8134815323262,160228.517888054,0.0,1.0
2021-07-26,43.11,43.26,42.81,42.81,146000,38.8585506005245,38.9937578051192,38.588136191335,38.588136191335,161973.617202157,0.0,1.0
2021-07-27,43.03,43.16,42.53,42.81,84231,38.7864400914073,38.9036196687227,38.3357494094249,38.588136191335,93446.5736339376,0.0,1.0
2021-07-28,42.99,43.3,42.53,43.12,154212,38.7503848368487,39.0298130596778,38.3357494094249,38.8675644141641,171084.07846561,0.0,1.0
2021-07-29,43.63,43.8301,43.2,43.31,105293,39.3272689097862,39.5076353207156,38.9396749232813,39.0388268733175,116812.932027854,0.0,1.0
2021-07-30,43.38,43.91,43.26,43.45,141421,39.101923568795,39.5796556916964,38.9937578051192,39.1650202642725,156893.636427029,0.0,1.0
2021-08-02,43.34,44.26,43.34,43.6,318465,39.0658683142364,39.8951391690841,39.0658683142364,39.3002274688673,353307.726043047,0.0,1.0
2021-08-03,43.73,43.8,42.86,43.54,272723,39.4174070461827,39.4805037416602,38.6332052595333,39.2461445870294,302561.169891944,0.0,1.0
2021-08-04,43.44,43.82,43.21,43.33,319526,39.1560064506329,39.4985313689395,38.948688736921,39.0568545005967,354484.808288605,0.0,1.0
2021-08-05,44.02,44.05,43.62,43.62,281871,39.6788076417325,39.7058490826514,39.3182550961466,39.3182550961466,312710.03735883,0.0,1.0
2021-08-06,44.75,44.88,44.43,44.43,135576,40.3368160374268,40.4539956147423,40.0483740009581,40.0483740009581,150409.144697258,0.0,1.0
2021-08-09,44.76,44.96,44.43,44.63,131634,40.3458298510665,40.5261061238594,40.0483740009581,40.2286502737511,146035.857032799,0.0,1.0
2021-08-10,45.05,45.279,44.64,44.75,110028,40.6072304466163,40.8136467789642,40.2376640873907,40.3368160374268,122065.980503554,0.0,1.0
2021-08-11,45.54,45.58,44.97,45.16,203320,41.0489073149591,41.0849625695176,40.5351199374991,40.7063823966524,225564.903079058,0.0,1.0
2021-08-12,45.54,45.639,45.31,45.55,87797,41.0489073149591,41.1381440699916,40.8415896012471,41.0579211285987,97402.7237636833,0.0,1.0
2021-08-13,45.4,45.63,45.37,45.62,188516,40.922713924004,41.1300316377159,40.895672483085,41.1210178240762,209141.222058095,0.0,1.0
2021-08-16,45.34,45.4385,44.88,45.12,566178,40.8686310421661,40.9574171065166,40.4539956147423,40.6703271420938,628122.593426595,0.0,1.0
2021-08-17,44.97,45.29,44.59,45.03,159628,40.5351199374991,40.8235619739678,40.1925950191925,40.589202819337,177092.634018808,0.0,1.0
2021-08-18,44.6,45.18,44.56,44.76,117270,40.2016088328321,40.7244100239317,40.1655535782735,40.3458298510665,130100.315680116,0.0,1.0
2021-08-19,44.1,44.58,43.85,44.1,241869,39.7509181508497,40.1835812055528,39.5255728098585,39.7509181508497,268331.485062113,0.0,1.0
2021-08-20,44.62,44.675,44.11,44.11,144464,40.2196364601114,40.2692124351295,39.7599319644893,39.7599319644893,160269.565996523,0.0,1.0
2021-08-23,44.98,45.1002,44.84,44.9,106534,40.5441337511387,40.6524797910873,40.4179403601837,40.4720232420216,118189.707774073,0.0,1.0
2021-08-24,45.26,45.4181,44.99,44.99,105247,40.7965205330489,40.9390289266917,40.5531475647784,40.5531475647784,116761.899244352,0.0,1.0
2021-08-25,45.74,46.01,45.3292,45.36,178073,41.229183587752,41.4725565560225,40.8588961234353,40.8866586694454,197555.670794793,0.0,1.0
2021-08-26,45.33,45.85,45.2908,45.84,583292,40.8596172285264,41.3283355377882,40.824283079059,41.3193217241485,647109.007706032,0.0,1.0
2021-08-27,46.05,46.12,45.4238,45.43,206572,41.5086118105811,41.5717085060587,40.9441668004663,40.9497553649229,229172.698990986,0.0,1.0
2021-08-30,45.46,46.14,45.46,46.14,197137,40.9767968058419,41.589736133338,40.9767968058419,41.589736133338,218705.431331381,0.0,1.0
2021-08-31,45.65,45.8535,45.36,45.48,89809,41.1480592649952,41.331490372562,40.8866586694454,40.9948244331212,99634.8533377295,0.0,1.0
2021-09-01,45.45,45.72,45.2,45.72,349066,40.9677829922022,41.2111559604727,40.742437651211,41.2111559604727,387256.730563618,0.0,1.0
2021-09-02,45.57,45.71,45.42,45.54,117637,41.075948755878,41.2021421468331,40.9407415512833,41.0489073149591,130507.468539795,0.0,1.0
2021-09-03,45.38,45.571,45.21,45.51,94210,40.9046862967247,41.076850137242,40.7514514648507,41.0218658740401,104517.359428871,0.0,1.0
2021-09-07,44.9,45.45,44.875,45.4,196529,40.4720232420216,40.9677829922022,40.4494887079224,40.922713924004,218030.911062484,0.0,1.0
2021-09-08,44.84,44.97,44.55,44.75,278703,40.4179403601837,40.5351199374991,40.1565397646339,40.3368160374268,309195.43174721,0.0,1.0
2021-09-09,44.82,45.298,44.73,44.73,205235,40.3999127329044,40.8307730248796,40.3187884101475,40.3187884101475,227689.420044416,0.0,1.0
2021-09-10,44.48,45.1,44.44,45.08,341760,40.0934430691563,40.6522995148145,40.0573878145977,40.6342718875352,379151.393253488,0.0,1.0
2021-09-13,44.97,45.01,44.5901,44.74,162500,40.5351199374991,40.5711751920577,40.1926851573289,40.3278022237872,180278.854762675,0.0,1.0
2021-09-14,44.38,45.17,44.27,45.15,305710,40.0033049327598,40.7153962102921,39.9041529827237,40.6973685830128,339157.222704599,0.0,1.0
2021-09-15,44.87,44.99,44.42,44.45,435336,40.4449818011026,40.5531475647784,40.0393601873184,40.0664016282374,482965.3877967,0.0,1.0
2021-09-16,44.74,45.13,44.55,44.98,504554,40.3278022237872,40.6793409557335,40.1565397646339,40.5441337511387,559756.41406724,0.0,1.0
2021-09-17,44.55,44.96,44.4383,44.81,109908,40.1565397646339,40.5261061238594,40.055855466279,40.3908989192647,121932.851503114,0.0,1.0
2021-09-20,43.48,43.65,42.86,43.56,297733,39.1920617051915,39.3452965370655,38.6332052595333,39.2641722143087,330307.472400341,0.0,1.0
2021-09-21,43.38,43.82,43.23,43.72,181217,39.101923568795,39.4985313689395,38.9667163642003,39.408393232543,201043.650606324,0.0,1.0
2021-09-22,43.94,44.19,43.76,43.79,257324,39.6066971326153,39.8320424736065,39.4444484871016,39.4714899280206,285477.390910465,0.0,1.0
2021-09-23,44.51,44.8185,44.01,44.01,121118,40.3248276652861,40.6043201239412,39.8718415086327,39.8718415086327,133688.412130298,0.2267,1.0
2021-09-24,44.63,44.84,44.43,44.43,130667,40.4335443428829,40.6237985286773,40.2523498802216,40.2523498802216,144228.469326026,0.0,1.0
2021-09-27,45.36,45.53,44.94,44.94,211391,41.0949041315969,41.248919424859,40.714395760008,40.714395760008,233330.529967765,0.0,1.0
2021-09-28,44.63,45.485,44.57,45.39,126058,40.4335443428829,41.2081506707602,40.3791860040845,41.1220833009961,139141.117392304,0.0,1.0
2021-09-29,44.79,44.94,44.52,44.74,148024,40.578499913012,40.714395760008,40.3338873884192,40.5332012973467,163386.891437897,0.0,1.0
2021-09-30,44.25,45.07,44.25,45.05,429239,40.0892748638263,40.8321721607379,40.0892748638263,40.8140527144718,473788.209303299,0.0,1.0
2021-10-01,44.9,45.16,44.12,44.41,289177,40.6781568674758,40.9137096689355,39.9714984630964,40.2342304339554,319189.665901047,0.0,1.0
2021-10-04,44.67,45.41,44.6,44.81,112579,40.4697832354152,41.1402027472622,40.4063651734837,40.5966193592781,124263.179289757,0.0,1.0
2021-10-05,45.33,45.47,44.685,44.97,434440,41.0677249621977,41.1945610860606,40.4833728201148,40.7415749294072,479529.002839269,0.0,1.0
2021-10-06,45.42,45.46,44.5,44.92,177838,41.1492624703953,41.1855013629276,40.315767942153,40.6962763137419,196295.181859244,0.0,1.0
2021-10-07,45.91,46.24,45.78,45.78,255354,41.5931889039156,41.8921597673069,41.4754125031858,41.4754125031858,281856.29544015,0.0,1.0
2021-10-08,46.15,46.35,45.84,45.94,151998,41.8106222591093,41.9918167217706,41.5297708419842,41.6203680733148,167773.338950288,0.0,1.0
2021-10-11,45.91,46.709,45.8941,46.32,139455,41.5931889039156,42.3170607822478,41.5787839441341,41.9646375523714,153928.545002648,0.0,1.0
2021-10-12,45.93,46.18,45.82,45.98,171450,41.6113083501818,41.8378014285085,41.511651395718,41.6566069658471,189244.193759305,0.0,1.0
2021-10-13,45.85,45.93,45.1877,45.93,131622,41.5388305651172,41.6113083501818,40.9388051020141,41.6113083501818,145282.585424248,0.0,1.0
2021-10-14,46.59,46.61,46.0926,46.35,134078,42.2092500769643,42.2273695232304,41.7586194483255,41.9918167217706,147993.485044387,0.0,1.0
2021-10-15,46.81,47.14,46.81,46.92,267722,42.4085639858918,42.707534849283,42.4085639858918,42.5082209403555,295507.92675199,0.0,1.0
2021-10-18,46.78,46.99,46.57,46.76,162107,42.3813848164926,42.571639002287,42.1911306306981,42.3632653702264,178931.516580576,0.0,1.0
2021-10-19,47.26,47.33,46.92,47.1,247646,42.8162515268798,42.8796695888113,42.5082209403555,42.6712959567507,273348.309173036,0.0,1.0
2021-10-20,47.94,47.9749,47.22,47.3,293628,43.4323126999285,43.4639311336629,42.7800126343476,42.8524904194121,324102.619569305,0.0,1.0
2021-10-21,47.79,48.08,47.53,47.97,306003,43.2964168529324,43.5591488237914,43.0608640514727,43.4594918693277,337761.977386578,0.0,1.0
2021-10-22,48.19,48.26,47.835,47.9,73166,43.6588057782552,43.7222238401866,43.3371856070312,43.3960738073962,80759.6423481675,0.0,1.0
2021-10-25,48.31,48.37,48.12,48.37,134580,43.767522455852,43.8218807946504,43.5953877163237,43.8218807946504,148547.58586251,0.0,1.0
2021-10-26,48.17,48.5587,48.17,48.49,177238,43.640686331989,43.9928377701714,43.640686331989,43.9305974722472,195632.909965073,0.0,1.0
2021-10-27,47.0,48.1373,47.0,48.02,167338,42.5806987254201,43.6110610373439,42.5806987254201,43.504790484993,184705.423711255,0.0,1.0
2021-10-28,47.69,47.72,47.23,47.23,140807,43.2058196216018,43.232998791001,42.7890723574806,42.7890723574806,155420.864337512,0.0,1.0
2021-10-29,47.25,47.7,47.16,47.7,88765,42.8071918037468,43.2148793447348,42.7256542955491,43.2148793447348,97977.607810118,0.0,1.0
2021-11-01,47.86,47.9,47.5124,47.57,264484,43.3598349148639,43.3960738073962,43.0449189387585,43.0971029440049,291933.866096449,0.0,1.0
2021-11-02,48.04,48.11,47.74,47.92,721109,43.5229099312591,43.5863279931906,43.2511182372671,43.4141932536623,795950.372222683,0.0,1.0
2021-11-03,48.6,48.77,47.96,47.96,487655,44.030254426711,44.1842697199731,43.4504321461946,43.4504321461946,538267.000919766,0.0,1.0
2021-11-04,47.91,48.57,47.66,48.57,317139,43.4051335305292,44.0030752573117,43.1786404522026,44.0030752573117,350053.743742388,0.0,1.0
2021-11-05,48.12,48.54,47.9804,48.22,98891,43.5953877163237,43.9758960879125,43.4689139813861,43.6859849476544,109154.549810741,0.0,1.0
2021-11-08,48.15,48.48,48.01,48.35,207405,43.6225668857229,43.9215377491141,43.4957307618599,43.8037613483842,228930.83701749,0.0,1.0
2021-11-09,47.92,48.0561,47.724,47.95,148960,43.4141932536623,43.5374960855034,43.2366226802542,43.4413724230615,164420.035592803,0.0,1.0
2021-11-10,47.78,48.15,47.63,47.93,157383,43.2873571297994,43.6225668857229,43.1514612828033,43.4232529767954,173717.229200471,0.0,1.0
2021-11-11,48.03,48.11,47.79,47.91,96941,43.5138502081261,43.5863279931906,43.2964168529324,43.4051335305292,107002.166154685,0.0,1.0
2021-11-12,48.08,48.1404,47.785,48.07,80518,43.5591488237914,43.6138695515151,43.2918869913659,43.5500891006583,88874.6806247405,0.0,1.0
2021-11-15,48.06,48.34,48.0156,48.28,392089,43.5410293775253,43.7947016252512,43.5008042068145,43.7403432864528,432782.541189223,0.0,1.0
2021-11-16,48.03,48.32,47.88,48.08,208458,43.5138502081261,43.776582178985,43.3779543611301,43.5591488237914,230093.12419176,0.0,1.0
2021-11-17,47.62,47.91,47.44,47.91,118377,43.1424015596703,43.4051335305292,42.9793265432751,43.4051335305292,130662.933360427,0.0,1.0
2021-11-18,47.42,47.74,47.172,47.72,187408,42.9612070970089,43.2511182372671,42.7365259633088,43.232998791001,206858.418571268,0.0,1.0
2021-11-19,47.0,47.28,46.69,47.13,111915,42.5806987254201,42.834370973146,42.2998473082949,42.6984751261499,123530.265060208,0.0,1.0
2021-11-22,47.41,47.82,47.16,47.32,234411,42.9521473738758,43.3235960223316,42.7256542955491,42.8706098656782,258739.694974118,0.0,1.0
2021-11-23,47.88,47.92,47.48,47.6,126494,43.3779543611301,43.4141932536623,43.0155654358073,43.1242821134041,139622.368302068,0.0,1.0
2021-11-24,47.78,47.9,47.65,47.68,92007,43.2873571297994,43.3960738073962,43.1695807290695,43.1967598984687,101556.083611621,0.0,1.0
2021-11-26,46.26,46.53,45.79,46.4,142656,41.910279213573,42.1548917381659,41.4844722263188,42.037115337436,157461.765558049,0.0,1.0
2021-11-29,46.28,46.86,45.97,46.86,83905,41.9283986598392,42.4538626015571,41.647547242714,42.4538626015571,92613.2054673345,0.0,1.0
2021-11-30,45.06,45.88,45.015,45.83,1184386,40.8231124376048,41.5660097345164,40.782343683506,41.5207111188511,1307309.26608229,0.0,1.0
2021-12-01,44.54,46.26,44.52,45.89,2332502,40.3520068346853,41.910279213573,40.3338873884192,41.5750694576495,2574584.19616196,0.0,1.0
2021-12-02,45.8,46.09,44.71,44.71,1226277,41.4935319494519,41.7562639203109,40.5060221279475,40.5060221279475,1353547.9859468,0.0,1.0
2021-12-03,45.06,45.95,44.72,45.95,427851,40.8231124376048,41.6294277964479,40.5150818510805,41.6294277964479,472256.153654784,0.0,1.0
2021-12-06,45.79,46.269,45.39,45.52,341454,41.4844722263188,41.9184329643928,41.1220833009961,41.239859701726,376892.312253659,0.0,1.0
2021-12-07,46.39,46.72,46.1,46.23,362012,42.0280556143029,42.3270264776941,41.7653236434439,41.8831000441738,399583.954920931,0.0,1.0
2021-12-08,46.31,46.6,46.19,46.43,200138,41.9555778292384,42.2183098000973,41.8468611516415,42.0642945068352,220909.620592592,0.0,1.0
2021-12-09,46.02,46.34,45.9556,46.06,186702,41.6928458583794,41.9827569986376,41.6345012414024,41.7290847509117,206079.145309127,0.0,1.0
2021-12-10,46.02,46.2727,45.74,46.21,326669,41.6928458583794,41.921785061952,41.4391736106535,41.8649805979077,360572.8289948,0.0,1.0
2021-12-13,45.33,45.89,45.33,45.89,221175,41.0677249621977,41.5750694576495,41.0677249621977,41.5750694576495,244129.97698871,0.0,1.0
2021-12-14,45.61,46.03,45.22,45.22,312246,41.3213972099236,41.7019055815124,40.9680680077339,40.9680680077339,344652.916445425,0.0,1.0
2021-12-15,45.99,46.09,45.34,45.78,234162,41.6656666889802,41.7562639203109,41.0767846853308,41.4754125031858,258464.852138037,0.0,1.0
2021-12-16,45.99,46.612,45.798,46.42,206014,41.6656666889802,42.229181467857,41.4917200048253,42.0552347837021,227395.470009504,0.0,1.0
2021-12-17,45.26,45.74,45.03,45.74,87322,41.0043069002662,41.4391736106535,40.7959332682056,41.4391736106535,96384.8439046373,0.0,1.0
2021-12-20,44.17,44.7,43.62,44.7,768331,40.0167970787618,40.4969624048144,39.518512306443,40.4969624048144,848073.377866905,0.0,1.0
2021-12-21,45.31,45.4217,44.61,44.61,186089,41.0496055159316,41.1508026233279,40.4154248966168,40.4154248966168,205402.524190582,0.0,1.0
2021-12-22,45.74,45.76,45.2339,45.31,84510,41.4391736106535,41.4572930569196,40.9806610228889,41.0496055159316,93280.9962939568,0.0,1.0
2021-12-23,45.92,46.04,45.62,45.62,81906,41.8736779321154,41.9831039197429,41.6001129630467,41.6001129630467,89820.7109033375,0.2996,1.0
2021-12-27,46.41,46.41,45.77,46.02,158784,42.3205007149276,42.3205007149276,41.7368954475811,41.9648662551383,174127.557933186,0.0,1.0
2021-12-28,46.46,46.769,46.37,46.37,261988,42.3660948764391,42.6478667945798,42.2840253857185,42.2840253857185,287304.329452587,0.0,1.0
2021-12-29,46.45,46.66,46.36,46.55,130673,42.3569760441368,42.5484715224849,42.2749065534162,42.4481643671597,143300.145970647,0.0,1.0
2021-12-30,46.31,46.7876,46.29,46.56,128854,42.2293123919047,42.6648278226621,42.2110747273002,42.457283199462,141305.373021984,0.0,1.0
2021-12-31,46.28,46.5,46.1401,46.25,1723287,42.2019558949979,42.4025702056482,42.0743834310888,42.174599398091,1889811.04474006,0.0,1.0
2022-01-03,46.47,46.8681,46.3299,46.49,2887803,42.3752137087414,42.7382344226955,42.2474588681863,42.393451373346,3166856.13274718,0.0,1.0
2022-01-04,47.48,47.6032,46.86,46.86,321236,43.2962157712726,43.4085597852369,42.7308481685307,42.7308481685307,352277.560712824,0.0,1.0
2022-01-05,46.71,47.79,46.68,47.58,231355,42.5940656839963,43.5788995726436,42.5667091870895,43.3874040942956,253711.212500203,0.0,1.0
2022-01-06,47.51,47.61,46.89,47.19,283475,43.3235722681795,43.4147605912024,42.7582046654375,43.0317696345062,310867.653448143,0.0,1.0
2022-01-07,48.06,48.16,47.5,47.6,247200,43.8251080448055,43.9162963678284,43.3144534358772,43.4056417589001,271087.340796828,0.0,1.0
2022-01-10,48.03,48.4099,47.475,48.17,421354,43.7977515478986,44.1441759870626,43.2916563551215,43.9254152001307,462070.126998814,0.0,1.0
2022-01-11,48.61,48.64,47.85,48.15,634248,44.3266438214314,44.3540003183383,43.6336125664574,43.9071775355261,695536.42283862,0.0,1.0
2022-01-12,48.52,48.96,48.2341,48.74,215221,44.2445743307108,44.6458029520116,43.9838669151883,44.4451886413612,236018.157660332,0.0,1.0
2022-01-13,48.45,48.99,48.33,48.58,381290,44.1807425045948,44.6731594489184,44.0713165169673,44.2992873245245,418134.677072907,0.0,1.0
2022-01-14,48.46,48.47,47.77,48.0,288430,44.1898613368971,44.1989801691994,43.5606619080391,43.7703950509917,316301.463212092,0.0,1.0
2022-01-18,47.54,48.28,47.4,48.28,347516,43.3509287650864,44.0257223554558,43.2232651128543,44.0257223554558,381097.040147049,0.0,1.0
2022-01-19,46.42,47.84,46.41,47.84,369505,42.3296195472299,43.6244937341551,42.3205007149276,43.6244937341551,405210.873224644,0.0,1.0
2022-01-20,45.91,47.22,45.87,46.63,324598,41.8645590998131,43.0591261314131,41.828083770604,42.521115025578,355964.436278191,0.0,1.0
2022-01-21,44.97,45.8437,44.83,45.65,338576,41.0073888633979,41.804101241649,40.8797252111658,41.6274694599536,371293.153307552,0.0,1.0
2022-01-24,45.29,45.36,43.295,44.28,531594,41.2991914970712,41.3630233231872,39.4799844527643,40.3781894345399,582962.798719858,0.0,1.0
2022-01-25,45.31,45.72,43.885,44.68,297941,41.3174291616757,41.6913012860696,40.0179955585994,40.7429427266315,326731.526716618,0.0,1.0
2022-01-26,45.18,46.14,44.72,45.77,212412,41.198884341746,42.0742922427658,40.7794180558406,41.7368954475811,232937.719390517,0.0,1.0
2022-01-27,44.81,46.32,44.54,45.7,233771,40.8614875465612,42.238431224207,40.6152790743994,41.673063621465,256360.67453647,0.0,1.0
2022-01-28,45.46,45.48,44.33,44.88,290561,41.4542116462101,41.4724493108147,40.4237835960513,40.9253193726773,318638.385231663,0.0,1.0
2022-01-31,46.18,46.19,45.04,45.24,245630,42.110767571975,42.1198864042772,41.0712206895139,41.2535973355597,269365.62912591,0.0,1.0
2022-02-01,46.71,46.74,45.81,46.21,287936,42.5940656839963,42.6214221809032,41.7733707767902,42.1381240688818,315759.727183154,0.0,1.0
2022-02-02,46.94,47.0287,46.37,46.75,309514,42.803798826949,42.8846828694703,42.2840253857185,42.6305410132055,339422.844657724,0.0,1.0
2022-02-03,46.38,47.08,46.35,46.76,362250,42.2931442180208,42.9314624791811,42.2657877211139,42.6396598455078,397254.810694381,0.0,1.0
2022-02-04,46.97,47.3203,46.3187,46.5,387420,42.8311553238559,43.1505880194051,42.2372457760077,42.4025702056482,424857.029010951,0.0,1.0
2022-02-07,47.05,47.3897,46.8851,46.99,163916,42.9041059822742,43.213872715583,42.7537364376094,42.8493929884605,179755.471496978,0.0,1.0
2022-02-08,47.73,47.7897,47.2471,47.25,195950,43.5241865788299,43.5786260076746,43.0838381669523,43.08648262832,214884.969373538,0.0,1.0
2022-02-09,47.93,48.21,47.82,48.0,324038,43.7065632248757,43.9618905293398,43.6062560695505,43.7703950509917,355350.322561176,0.0,1.0
2022-02-10,47.55,48.52,47.32,47.68,584613,43.3600475973887,44.2445743307108,43.150314454436,43.4785924173185,641105.111509936,0.0,1.0
2022-02-11,46.91,48.005,46.6274,47.47,277858,42.7764423300421,43.7749544671429,42.5187441291794,43.2870969389704,304707.87354015,0.0,1.0
2022-02-14,46.41,47.19,46.06,46.95,279351,42.3205007149276,43.0317696345062,42.0013415843475,42.8129176592513,306345.144574979,0.0,1.0
2022-02-15,47.29,47.3782,46.9,46.94,643041,43.1229579575291,43.2033860584353,42.7673234977398,42.803798826949,705179.104827401,0.0,1.0
2022-02-16,47.58,47.75,47.12,47.12,232316,43.3874040942956,43.5424242434345,42.9679378083902,42.9679378083902,254765.075503867,0.0,1.0
2022-02-17,46.26,47.28,46.17,47.28,507640,42.1837182303933,43.1138391252269,42.1016487396727,43.1138391252269,556694.084474522,0.0,1.0
2022-02-18,46.36,46.68,46.19,46.22,192420,42.2749065534162,42.5667091870895,42.1198864042772,42.1472429011841,211013.859693065,0.0,1.0
2022-02-22,45.84,46.47,45.5,46.22,565387,41.8007272736971,42.3752137087414,41.4906869754192,42.1472429011841,620021.27164683,0.0,1.0
2022-02-23,45.13,46.38,45.01,46.21,149314,41.1532901802345,42.2931442180208,41.043864192607,42.1381240688818,163742.456325799,0.0,1.0
2022-02-24,44.71,44.85,43.39,43.61,349382,40.7702992235383,40.8979628757704,39.5666133596361,39.7672276702864,383143.354782676,0.0,1.0
2022-02-25,46.5,46.57,44.96,44.96,261942,42.4025702056482,42.4664020317643,40.9982700310956,40.9982700310956,287253.884397261,0.0,1.0
2022-02-28,46.26,46.37,45.65,45.65,188706,42.1837182303933,42.2840253857185,41.6274694599536,41.6274694599536,206940.969791287,0.0,1.0
2022-03-01,44.37,45.91,44.1352,45.91,208108,40.4602589252605,41.8645590998131,40.2461487428027,41.8645590998131,228217.816822598,0.0,1.0
2022-03-02,45.7,45.87,44.64,44.64,178643,41.673063621465,41.828083770604,40.7064673974223,40.7064673974223,195905.565622847,0.0,1.0
2022-03-03,45.37,45.935,44.97,45.9,292463,41.3721421554895,41.8873561805689,41.0073888633979,41.8554402675108,320724.178606241,0.0,1.0
2022-03-04,44.17,44.62,43.77,44.62,199817,40.2778822792147,40.6882297328177,39.9131289871231,40.6882297328177,219125.643915857,0.0,1.0
2022-03-07,42.38,43.84,42.36,43.84,506979,38.6456112971048,39.9769608132391,38.6273736325002,39.9769608132391,555969.210962116,0.0,1.0
2022-03-08,42.39,43.47,42.1038,42.61,221256,38.6547301294071,39.6395640180544,38.3937491489155,38.8553444400575,242636.329592811,0.0,1.0
2022-03-09,43.79,44.15,43.55,43.55,206978,39.9313666517277,40.2596446146101,39.7125146764727,39.7125146764727,226978.623072192,0.0,1.0
2022-03-10,43.49,43.7,42.9688,43.25,578255,39.657801682659,39.8492971610071,39.1825281430636,39.438949707404,634132.727558535,0.0,1.0
2022-03-11,43.3,44.05,43.29,43.84,595834,39.4845438689155,40.1684562915872,39.4754250366132,39.9769608132391,653410.415114633,0.0,1.0
2022-03-14,43.67,44.2812,43.43,43.81,195151,39.8219406641002,40.3792836944161,39.6030886888452,39.9496043163322,214008.760695153,0.0,1.0
2022-03-15,44.13,44.27,43.68,43.85,192556,40.2414069500055,40.3690706022376,39.8310594964025,39.9860796455414,211163.001595769,0.0,1.0
2022-03-16,45.34,45.52,44.43,44.65,282592,41.3447856585826,41.5089246400238,40.5149719190742,40.7155862297246,309899.327712206,0.0,1.0
2022-03-17,45.62,45.62,44.7736,45.06,160885,41.6001129630467,41.6001129630467,40.8282949969809,41.0894583541185,176431.581003632,0.0,1.0
2022-03-18,45.87,45.8985,45.07,45.34,112883,41.828083770604,41.8540724426655,41.0985771864208,41.3447856585826,123791.069139031,0.0,1.0
2022-03-21,45.91,46.45,45.65,46.12,127022,41.8645590998131,42.3569760441368,41.6274694599536,42.0560545781612,139296.343862034,0.0,1.0
2022-03-22,46.58,46.81,46.3,46.3,154447,42.4755208640666,42.6852540070192,42.2201935596024,42.2201935596024,169371.466521229,0.0,1.0
2022-03-23,45.74,46.36,45.715,46.35,414873,41.7095389506742,42.2749065534162,41.6867418699185,42.2657877211139,454962.857355997,0.0,1.0
2022-03-24,46.22,46.23,45.735,46.0,116081,42.1472429011841,42.1563617334864,41.7049795345231,41.9466285905337,127298.097115844,0.0,1.0
2022-03-25,46.56,46.58,46.13,46.24,139731,42.6071968025116,42.6254988629938,42.2137025021448,42.3143638347968,152694.282849805,0.1644,1.0
2022-03-28,46.41,46.47,45.93,46.47,211553,42.4699313488953,42.5248375303418,42.030681897323,42.5248375303418,231179.434912258,0.0,1.0
2022-03-29,47.07,47.19,46.72,46.96,174840,43.0738993448072,43.1837117077002,42.7536132863691,42.9732380121552,191060.454827202,0.0,1.0
2022-03-30,46.58,47.0669,46.335,47.02,107368,42.6254988629938,43.0710625254324,42.4012986220871,43.0281441936017,117328.865899606,0.0,1.0
2022-03-31,45.91,46.89,45.875,46.63,219988,42.0123798368408,42.9091808004676,41.980351230997,42.6712540141992,240396.976301342,0.0,1.0
2022-04-01,45.99,46.35,45.6394,46.27,622726,42.0855880787695,42.4150251674488,41.764752958517,42.34181692552,680498.242923385,0.0,1.0
2022-04-04,45.63,45.99,45.4543,45.96,343788,41.7561509900903,42.0855880787695,41.5953673887544,42.0581349880463,375682.290346227,0.0,1.0
2022-04-05,45.25,45.8092,45.15,45.64,362449,41.4084118409289,41.9201374520106,41.316901538518,41.7653020203314,396074.529808195,0.0,1.0
2022-04-06,44.7,45.06,44.58,44.95,646319,40.905105177669,41.2345422663482,40.7952928147759,41.1338809336963,706280.039484459,0.0,1.0
2022-04-07,44.38,44.71,43.7615,44.71,165126,40.6122722099542,40.9142562079101,40.0462809895428,40.9142562079101,180445.256599157,0.0,1.0
2022-04-08,44.72,45.01,44.3146,44.47,204539,40.9234072381512,41.1887871151428,40.5524244721774,40.694631482124,223514.724147227,0.0,1.0
2022-04-11,44.56,45.2883,44.53,44.59,86816,40.7769907542938,41.4434602867523,40.7495376635705,40.804443845017,94870.1924403935,0.0,1.0
2022-04-12,44.22,45.0667,44.05,44.75,130352,40.4658557260967,41.2406734566098,40.3102882119982,40.9508603288745,142445.1636218,0.0,1.0
2022-04-13,44.68,44.69,43.9774,43.99,180936,40.8868031171868,40.8959541474279,40.2438517324479,40.2553820305517,197721.999854809,0.0,1.0
2022-04-14,44.39,44.92,44.35,44.6,171891,40.6214232401953,41.106427842973,40.5848191192309,40.8135948752581,187837.86685371,0.0,1.0
2022-04-18,44.56,44.7483,44.155,44.18,109814,40.7769907542938,40.9493046537335,40.4063740295297,40.4292516051324,120001.78898647,0.0,1.0
2022-04-19,45.39,45.49,44.73,44.73,162801,41.5365262643042,41.6280365667151,40.9325582683923,40.9325582683923,177904.559061561,0.0,1.0
2022-04-20,45.86,46.03,45.59,45.66,215701,41.9666246856354,42.1221921997339,41.719546869126,41.7836040808136,235712.257873956,0.0,1.0
2022-04-21,44.9,46.415,44.815,46.17,411133,41.0881257824908,42.4745068640158,41.0103420254415,42.2503066231091,449275.097085749,0.0,1.0
2022-04-22,43.65,44.82,43.605,44.82,466127,39.9442470023547,41.0149175405621,39.9030673662697,41.0149175405621,509371.06284168,0.0,1.0
2022-04-25,43.8,43.85,42.5801,43.38,280014,40.081512455971,40.1272676071764,38.9651782768605,39.6971691858452,305991.776469825,0.0,1.0
2022-04-26,42.43,43.52,42.43,43.31,237473,38.8278213129418,39.8252836092205,38.8278213129418,39.6331119741576,259504.114557196,0.0,1.0
2022-04-27,42.51,42.88,42.27,42.47,207425,38.9010295548705,39.2396176737908,38.6814048290843,38.8644254339061,226668.467413249,0.0,1.0
2022-04-28,43.06,43.1881,42.07,42.94,155898,39.4043362181304,39.5215609155187,38.4983842242625,39.2945238552373,170361.146114454,0.0,1.0
2022-04-29,41.51,43.08,41.45,42.82,325941,37.9859265307615,39.4226382786126,37.931020349315,39.1847114923442,356179.568215702,0.0,1.0
2022-05-02,41.92,42.0976,41.14,41.64,261911,38.3611187706462,38.523641067728,37.6473384118412,38.1048899238957,286209.304416881,0.0,1.0
2022-05-03,42.73,43.0,42.09,42.09,220396,39.1023522201744,39.3494300366838,38.5166862847447,38.5166862847447,240842.827740198,0.0,1.0
2022-05-04,43.98,44.04,42.53,42.77,230337,40.2462310003106,40.3011371817571,38.9193316153527,39.1389563411388,251706.085469763,0.0,1.0
2022-05-05,42.75,43.54,42.245,43.54,314734,39.1206542806566,39.8435856697027,38.6585272534816,39.8435856697027,343932.859697923,0.0,1.0
2022-05-06,42.47,42.7566,42.0698,42.62,215293,38.8644254339061,39.1266939606157,38.4982012036577,39.0016908875225,235266.4064351,0.0,1.0
2022-05-09,41.51,42.229,41.3629,41.91,223519,37.9859265307615,38.6438856050959,37.8513148759151,38.3519677404051,244255.558239084,0.0,1.0
2022-05-10,41.19,42.08,40.58,41.92,812990,37.6930935630467,38.5075352545036,37.1348807183402,38.3611187706462,888413.63057634,0.0,1.0
2022-05-11,40.69,41.99,40.64,41.23,338631,37.2355420509922,38.4251759823338,37.1897868997868,37.729697684011,370046.859291869,0.0,1.0
2022-05-12,40.55,40.92,39.81,40.46,1204841,37.107427627617,37.4460157465373,36.4302513897764,37.0250683554472,1316617.87608363,0.0,1.0
2022-05-13,41.39,41.73,41.05,41.05,131069,37.8761141678685,38.1872491960655,37.5649791396714,37.5649791396714,143228.6819592,0.0,1.0
2022-05-16,41.26,41.57,40.845,41.3,132147,37.7571507747343,38.0408327122081,37.3773830197291,37.7937548956987,144406.691398137,0.0,1.0
2022-05-17,42.55,42.61,41.89,41.96,267817,38.9376336758348,38.9925398572814,38.3336656799229,38.3977228916106,292663.222548941,0.0,1.0
2022-05-18,41.38,42.199,41.24,42.16,176811,37.8669631376274,38.6164325143726,37.7388487142521,38.5807434964323,193214.310675203,0.0,1.0
2022-05-19,40.97,41.3679,40.71,40.91,247880,37.4917708977427,37.8558903910357,37.2538441114744,37.4368647162962,270876.604567416,0.0,1.0
2022-05-20,40.92,41.45,40.06,41.36,321760,37.4460157465373,37.931020349315,36.6590271458036,37.8486610771452,351610.683740567,0.0,1.0
2022-05-23,41.83,42.1298,41.23,41.53,178542,38.2787594984764,38.5531073851043,37.729697684011,38.0042285912437,195105.900970936,0.0,1.0
2022-05-24,41.51,41.63,40.635,41.53,117922,37.9859265307615,38.0957388936546,37.1852113846662,38.0042285912437,128861.993560589,0.0,1.0
2022-05-25,42.04,42.23,41.41,41.41,207552,38.4709311335393,38.64480070812,37.8944162283507,37.8944162283507,226807.249601324,0.0,1.0
2022-05-26,43.05,43.2,42.35,42.35,182319,39.3951851878893,39.5324506415056,38.754613071013,38.754613071013,199233.305099752,0.0,1.0
2022-05-27,43.77,43.8,43.26,43.28,141755,40.0540593652477,40.081512455971,39.5873568229522,39.6056588834343,154906.055673931,0.0,1.0
2022-05-31,43.65,43.92,43.1197,43.58,115175,39.9442470023547,40.1913248188641,39.4589678686697,39.880189790667,125860.145760255,0.0,1.0
2022-06-01,43.03,43.78,42.46,43.78,145019,39.3768831274071,40.0632103954888,38.855274403665,40.0632103954888,158472.867184775,0.0,1.0
2022-06-02,43.66,43.6612,42.77,43.02,315986,39.9533980325957,39.9544961562247,39.1389563411388,39.367732097166,345301.011662254,0.0,1.0
2022-06-03,43.04,43.3813,42.97,43.28,262975,39.3860341576482,39.6983588197766,39.3219769459606,39.6056588834343,287372.015031935,0.0,1.0
2022-06-06,43.39,43.885,43.3687,43.41,242594,39.7063202160863,40.1592962130202,39.6868285216728,39.7246222765685,265100.205778714,0.0,1.0
2022-06-07,43.78,43.8,43.0283,43.06,138483,40.0632103954888,40.081512455971,39.3753274522661,39.4043362181304,151330.501978011,0.0,1.0
2022-06-08,42.97,43.5,42.84,43.5,155449,39.3219769459606,39.8069815487383,39.2030135528264,39.8069815487383,169870.490977086,0.0,1.0
2022-06-09,41.98,42.92,41.98,42.92,326793,38.4160249520927,39.2762217947551,38.4160249520927,39.2762217947551,357110.610926253,0.0,1.0
2022-06-10,40.45,41.19,40.42,41.19,137071,37.0159173252061,37.6930935630467,36.9884642344828,37.6930935630467,149787.506312168,0.0,1.0
2022-06-13,38.75,39.5,38.55,39.43,705493,35.4602421842209,36.1465694523026,35.2772215793991,36.082512240615,770943.796942391,0.0,1.0
2022-06-14,38.84,39.35,38.56,38.94,203600,35.5426014563907,36.0093039986863,35.2863726096402,35.6341117588016,222488.610173979,0.0,1.0
2022-06-15,39.15,39.72,38.6,39.26,445790,35.8262833938645,36.3478921176066,35.3229767306046,35.9269447265165,487147.335606375,0.0,1.0
2022-06-16,37.52,38.36,37.27,38.36,266076,34.3346654645669,35.1033520048184,34.1058897085397,35.1033520048184,290760.704521864,0.0,1.0
2022-06-17,37.96,38.2881,37.43,37.59,451938,34.7373107951749,35.037556097385,34.2523061923971,34.3987226762546,493865.704836972,0.0,1.0
2022-06-21,38.63,38.81,38.49,38.67,165266,35.3504298213278,35.5151483656674,35.2223153979526,35.3870339422922,180598.24483798,0.0,1.0
2022-06-22,38.57,38.77,38.1,38.1,138164,35.2955236398813,35.4785442447031,34.8654252185501,34.8654252185501,150981.907348122,0.0,1.0
2022-06-23,38.48,38.67,37.95,38.65,106203,35.2131643677115,35.3870339422922,34.7281597649338,35.36873188181,116055.785197972,0.0,1.0
2022-06-24,39.9,39.95,38.5773,38.6,129182,36.6763225929593,36.7222828969605,35.4604887109115,35.481354688928,140536.494271906,0.1789,1.0
2022-06-27,39.79,40.13,39.63,40.13,80884,36.5752099241566,36.8877399913648,36.4281369513528,36.8877399913648,87993.3257163448,0.0,1.0
2022-06-28,39.54,40.55,39.484,40.1,154373,36.3454084041506,37.2738065449749,36.2939328636693,36.8601638089641,167941.665481545,0.0,1.0
2022-06-29,39.07,39.55,38.93,39.55,155445,35.9133815465393,36.3546004649508,35.7846926953359,36.3546004649508,169107.889273246,0.0,1.0
2022-06-30,38.85,39.21,38.06,38.47,257740,35.711156208934,36.0420703977427,34.984983405715,35.3618578985249,280394.141859091,0.0,1.0
2022-07-01,39.41,39.5,38.52,38.7,235782,36.2259116137475,36.3086401609496,35.4078182025261,35.5732752969304,256506.136245131,0.0,1.0
2022-07-05,39.32,39.32,38.27,38.78,157195,36.1431830665453,36.1431830665453,35.1780166825201,35.6468117833323,171011.706097384,0.0,1.0
2022-07-06,39.03,39.31,38.648,39.23,247995,35.8766133033383,36.1339910057451,35.5254765807692,36.0604545193431,269792.601886961,0.0,1.0
2022-07-07,39.68,39.8073,39.38,39.38,144976,36.474097255354,36.591112189341,36.1983354313468,36.1983354313468,157718.713083586,0.0,1.0
2022-07-08,39.45,39.84,39.27,39.64,145899,36.2626798569484,36.6211702281578,36.0972227625441,36.437329012153,158722.840471404,0.0,1.0
2022-07-11,39.05,39.32,38.94,39.13,104186,35.8949974249388,36.1431830665453,35.7938847561362,35.9685339113407,113343.462651243,0.0,1.0
2022-07-12,39.01,39.65,38.86,38.86,120181,35.8582291817379,36.4465210729532,35.7203482697343,35.7203482697343,130744.348423867,0.0,1.0
2022-07-13,38.59,38.775,38.07,38.55,221730,35.4721626281278,35.6422157529322,34.9941754665153,35.4353943849268,241219.031094965,0.0,1.0
2022-07-14,37.8,37.925,37.455,37.84,155436,34.7459898249088,34.8608905849118,34.4288637273005,34.7827580681097,169098.098215293,0.0,1.0
2022-07-15,38.91,39.1,38.11,38.38,205606,35.7663085737355,35.94095772894,35.0309437097162,35.2791293513227,223677.806825018,0.0,1.0
2022-07-18,38.89,39.7,38.75,39.35,61174,35.747924452135,36.4924813769545,35.6192356009316,36.170759248946,66550.9087999069,0.0,1.0
2022-07-19,40.19,40.25,39.41,39.41,61566,36.9428923561662,36.9980447209677,36.2259116137475,36.2259116137475,66977.363768514,0.0,1.0
2022-07-20,40.58,40.64,39.995,40.07,145531,37.3013827273756,37.356535092177,36.7636471705615,36.8325876265633,158322.49499067,0.0,1.0
2022-07-21,40.66,40.69,40.0,40.41,73344,37.3749192137775,37.4024953961782,36.7682432009617,37.1451176937715,79790.5949426289,0.0,1.0
2022-07-22,40.41,41.0,40.14,40.75,119199,37.1451176937715,37.6874492809857,36.896932052165,37.4576477609797,129676.035211693,0.0,1.0
2022-07-25,40.71,40.8499,40.34,40.62,85333,37.4208795177787,37.5494764483741,37.0807732681698,37.3381509705766,92833.3720309685,0.0,1.0
2022-07-26,39.96,40.5,39.88,40.36,66766,36.7314749577607,37.2278462409737,36.6579384713588,37.0991573897703,72634.419474525,0.0,1.0
2022-07-27,40.69,40.89,40.0943,40.19,89274,37.4024953961782,37.5863366121831,36.8549243343079,36.9428923561662,97120.767518928,0.0,1.0
2022-07-28,40.87,40.87,39.96,40.67,82493,37.5679524905826,37.5679524905826,36.7314749577607,37.3841112745778,89743.7492992239,0.0,1.0
2022-07-29,41.5,41.68,40.86,40.86,118794,38.1470523209977,38.312509415402,37.5587604297823,37.5587604297823,129235.437603821,0.0,1.0
2022-08-01,41.37,41.44,40.9182,41.14,102091,38.0275555305946,38.0918999561963,37.6122582236397,37.8161381321891,111064.321938917,0.0,1.0
2022-08-02,40.85,41.3482,40.76,41.12,287833,37.5495683689821,38.0075168380501,37.4668398217799,37.7977540105886,313132.175966973,0.0,1.0
2022-08-03,41.57,41.66,41.04,41.19,87075,38.2113967465994,38.2941252938016,37.7242175241867,37.8620984361903,94728.4856924822,0.0,1.0
2022-08-04,41.34,42.01,41.3,41.91,128961,37.9999793481939,38.61584742181,37.9632111049929,38.5239268138076,140296.069404401,0.0,1.0
2022-08-05,41.64,41.85,41.11,41.11,63012,38.2757411722011,38.4687744490061,37.7885619497883,37.7885619497883,68550.4604129162,0.0,1.0
2022-08-08,41.85,42.2999,41.84,41.91,110013,38.4687744490061,38.882325264409,38.4595823882059,38.5239268138076,119682.628727959,0.0,1.0
2022-08-09,41.78,41.92,41.552,41.72,103043,38.4044300234045,38.5331188746078,38.194851037159,38.349277658603,112099.998291248,0.0,1.0
2022-08-10,42.9,43.009,42.43,42.43,125603,39.4339408330314,39.534134295754,39.0019139754201,39.0019139754201,136642.916892711,0.0,1.0
2022-08-11,43.32,43.6755,43.1801,43.26,62341,39.8200073866415,40.14678514809,39.6914104560461,39.76485502184,67820.4826477752,0.0,1.0
2022-08-12,44.08,44.12,43.451,43.55,112884,40.5186040074597,40.5553722506607,39.9404233831246,40.031424785047,122805.976214874,0.0,1.0
2022-08-15,44.11,44.14,43.66,43.74,235381,40.5461801898605,40.5737563722612,40.1325374538496,40.2060739402516,256069.890218572,0.0,1.0
2022-08-16,44.48,44.68,43.99,43.99,185863,40.8862864394694,41.0701276554742,40.4358754602576,40.4358754602576,202199.489362754,0.0,1.0
2022-08-17,44.09,44.32,43.7652,43.99,122055,40.52779606826,40.7392134666655,40.2292379334682,40.4358754602576,132783.064268687,0.0,1.0
2022-08-18,44.27,44.3,43.9361,44.12,59169,40.6932531626643,40.720829345065,40.3863302525443,40.5553722506607,64369.6786671086,0.0,1.0
2022-08-19,43.35,43.84,43.24,43.84,86308,39.8475835690422,40.297994548254,39.7464709002396,40.297994548254,93894.0699758455,0.0,1.0
2022-08-22,42.25,42.77,42.1521,42.77,115351,38.8364568810157,39.3144440426283,38.7464666057814,39.3144440426283,125489.813989245,0.0,1.0
2022-08-23,42.26,42.625,42.23,42.27,57104,38.845648941816,39.1811591610248,38.8180727594153,38.8548410026162,62123.1748146253,0.0,1.0
2022-08-24,42.28,42.5162,42.12,42.21,51874,38.8640330634165,39.0811495395182,38.7169600906126,38.7996886378148,56433.4822487719,0.0,1.0
2022-08-25,42.99,42.99,42.4037,42.51,44401,39.5166693802335,39.5166693802335,38.9777388555154,39.075450461822,48303.6404620374,0.0,1.0
2022-08-26,41.69,43.1,41.69,43.1,72337,38.3217014762023,39.6177820490362,38.3217014762023,39.6177820490362,78695.0843472533,0.0,1.0
2022-08-29,41.32,41.65,41.11,41.37,63985,37.9815952265934,38.2849332330013,37.7885619497883,38.0275555305946,69608.9825671372,0.0,1.0
2022-08-30,41.0,41.48,40.8039,41.45,111543,37.6874492809857,38.1286681993972,37.507192968693,38.1010920169965,121347.10857992,0.0,1.0
2022-08-31,40.78,41.2414,40.74,41.22,63691,37.4852239433804,37.9093456287035,37.4484557001795,37.889674618591,69289.141340682,0.0,1.0
2022-09-01,40.68,40.7,40.01,40.57,183431,37.393303335378,37.4116874569785,36.7774352617619,37.2921906665754,199553.727924866,0.0,1.0
2022-09-02,40.45,41.4915,40.28,41.14,127376,37.1818859369725,38.1392390693175,37.0256209033684,37.8161381321891,138571.755309395,0.0,1.0
2022-09-06,40.15,40.65,39.87,40.62,65263,36.9061241129653,37.3657271529773,36.6487464105585,37.3381509705766,70999.3127964221,0.0,1.0
2022-09-07,41.03,41.095,40.12,40.25,40864,37.7150254633864,37.774773858588,36.8785479305645,36.9980447209677,44455.7546866218,0.0,1.0
2022-09-08,41.78,41.83,40.625,40.75,85893,38.4044300234045,38.4503903274056,37.3427470009767,37.4576477609797,93442.5934146926,0.0,1.0
2022-09-09,42.39,42.485,42.14,42.14,58773,38.9651457322191,39.0524703098214,38.7353442122131,38.7353442122131,63938.8721171893,0.0,1.0
2022-09-12,42.8,43.16,42.57,42.65,67335,39.342020225029,39.6729344138376,39.1306028266234,39.2041393130254,73253.4319162019,0.0,1.0
2022-09-13,41.2,42.0367,41.06,41.85,64212,37.8712904969905,38.6403902241466,37.7426016457871,38.4687744490061,69855.9348066111,0.0,1.0
2022-09-14,41.12,41.4,40.7,41.3,149541,37.7977540105886,38.0551317129953,37.4116874569785,37.9632111049929,162684.955256267,0.0,1.0
2022-09-15,41.32,41.87,41.04,41.04,60081,37.9815952265934,38.4871585706066,37.7242175241867,37.7242175241867,65361.8392063166,0.0,1.0
2022-09-16,40.74,40.87,40.4066,40.78,96365,37.4484557001795,37.5679524905826,37.1419923930994,37.4852239433804,104835.033290336,0.0,1.0
2022-09-19,41.31,41.33,40.31,40.31,83417,37.9724031657932,37.9907872873936,37.0531970857691,37.0531970857691,90748.9645823689,0.0,1.0
2022-09-20,40.5842,40.98,40.23,40.98,112662,37.3052433929117,37.6690651593852,36.9796605993672,37.6690651593852,122564.46345204,0.0,1.0
2022-09-21,39.92,41.12,39.9,40.78,65513,36.6947067145597,37.7977540105886,36.6763225929593,37.4852239433804,71271.286628442,0.0,1.0
2022-09-22,39.07,39.99,38.9624,39.99,135060,35.9133815465393,36.7590511401614,35.8144749723287,36.7590511401614,146931.143010355,0.0,1.0
2022-09-23,37.94,38.28,37.392,38.28,128397,35.1577941487595,35.4728613604248,34.6499799370168,35.4728613604248,138557.673993659,0.308,1.0
2022-09-26,37.11,38.0079,36.92,37.66,140768,34.3886594849886,35.2207149242656,34.2125925137639,34.8983270332705,151907.650901029,0.0,1.0
2022-09-27,36.96,37.65,36.54,37.5,227101,34.249659244548,34.8890603505745,33.8604585713145,34.750060110134,245072.597659089,0.0,1.0
2022-09-28,37.76,37.93,36.9573,37.1,136013,34.9909938602309,35.1485274660635,34.2471572402201,34.3793928022925,146776.364813037,0.0,1.0
2022-09-29,37.12,37.29,36.65,37.29,110499,34.3979261676846,34.5554597735172,33.9623920809709,34.5554597735172,119243.318914191,0.0,1.0
2022-09-30,36.81,37.66,36.81,37.19,208767,34.1106590041075,34.8983270332705,34.1106590041075,34.4627929465569,225287.739796368,0.0,1.0
2022-10-03,37.95,38.13,36.8771,37.37,92696,35.1670608314556,35.3338611199842,34.1728384449979,34.6295932350855,100031.481643,0.0,1.0
2022-10-04,39.79,39.8,38.45,38.52,151183,36.8721304475261,36.8813971302222,35.6303949662574,35.6952617451296,163146.840092708,0.0,1.0
2022-10-05,39.43,39.575,38.9449,39.19,125751,36.5385298704689,36.6728967695614,36.0890030928842,36.316129485764,135702.283249426,0.0,1.0
2022-10-06,39.0266,39.49,38.85,39.22,98744,36.1647118905108,36.5941299666451,36.0010622740988,36.3439295338521,106558.089058388,0.0,1.0
2022-10-07,38.08,38.62,37.87,38.62,100294,35.287527706504,35.78792857209,35.0929273698873,35.78792857209,108230.748035546,0.0,1.0
2022-10-10,37.92,38.41,37.7601,38.19,265119,35.1392607833675,35.5933282354732,34.9910865270579,35.3894612161604,286099.145396893,0.0,1.0
2022-10-11,37.72,38.325,37.49,37.76,129244,34.9539271294467,35.5145614325569,34.7407934274379,34.9909938602309,139471.701189564,0.0,1.0
2022-10-12,37.54,37.9151,37.3701,37.68,101007,34.7871268409181,35.1347201088464,34.6296859019125,34.9168603986626,109000.171165039,0.0,1.0
2022-10-13,38.87,39.06,36.6,36.81,117058,36.0195956394909,36.1956626107155,33.9160586674908,34.1106590041075,126321.364224629,0.0,1.0
2022-10-14,38.065,39.64,38.02,39.26,294336,35.27362768246,36.7331302070856,35.2319276103278,36.3809962646363,317628.227548912,0.0,1.0
2022-10-17,38.92,39.18,38.75,38.85,66725,36.065929052971,36.306862803068,35.9083954471384,36.0010622740988,72005.2711295974,0.0,1.0
2022-10-18,39.36,39.906,39.005,39.73,169731,36.4736630915966,36.9796239668002,36.1446958558873,36.8165303513499,183162.632807758,0.0,1.0
2022-10-19,38.62,39.29,38.35,38.98,91399,35.78792857209,36.4087963127244,35.537728139297,36.1215291491472,98631.8437763066,0.0,1.0
2022-10-20,37.84,38.93,37.73,38.58,71611,35.0651273217992,36.0751957356671,34.9631938121428,35.7508618413058,77277.9238795292,0.0,1.0
2022-10-21,38.74,38.75,37.7679,37.91,88283,35.8991287644424,35.9083954471384,34.9983145395608,35.1299941006714,95269.2596648069,0.0,1.0
2022-10-24,39.3,39.45,38.94,38.94,72023,36.4180629954204,36.5570632358609,36.0844624183631,36.0844624183631,77722.5274270061,0.0,1.0
2022-10-25,40.01,40.04,39.0999,39.19,123171,37.0759974668389,37.103797514927,36.2326366746727,36.316129485764,132918.115403576,0.0,1.0
2022-10-26,40.1249,40.565,40.08,40.08,130116,37.1824716510164,37.5902983564689,37.1408642457112,37.1408642457112,140412.706756069,0.0,1.0
2022-10-27,40.49,41.049,40.43,40.43,95235,37.5207982362486,38.038805798957,37.4651981400724,37.4651981400724,102771.404961067,0.0,1.0
2022-10-28,41.77,41.7847,40.7,40.7,105035,38.7069336213412,38.7205556449044,37.7153985728654,37.7153985728654,113346.926236002,0.0,1.0
2022-10-31,41.64,41.84,41.42,41.5,62696,38.5864667462927,38.7718004002135,38.38259972698,38.4567331885483,67657.4369238103,0.0,1.0
2022-11-01,41.84,42.06,41.635,42.02,315933,38.7718004002135,38.9756674195263,38.5818334049447,38.9386006887421,340934.302342256,0.0,1.0
2022-11-02,41.1,42.34,41.07,41.73,79577,38.0860658807068,39.2351345350153,38.0582658326187,38.6698668905571,85874.3118872981,0.0,1.0
2022-11-03,40.55,40.8195,40.12,40.6,80699,37.5763983324249,37.826135431083,37.1779309764953,37.622731745905,87085.1011597957,0.0,1.0
2022-11-04,41.28,41.5,40.76,41.12,52783,38.2528661692355,38.4567331885483,37.7709986690416,38.1045992460989,56959.9734137659,0.0,1.0
2022-11-07,41.76,41.78,41.25,41.56,67222,38.6976669386452,38.7162003040373,38.2250661211474,38.5123332847245,72541.6011371119,0.0,1.0
2022-11-08,41.86,42.18,41.42,41.79,331434,38.7903337656055,39.0868676118787,38.38259972698,38.7254669867333,357661.971248662,0.0,1.0
2022-11-09,41.08,41.76,40.99,41.53,60146,38.0675325153148,38.6976669386452,37.9841323710504,38.4845332366364,64905.643122679,0.0,1.0
2022-11-10,43.57,43.59,42.18,42.18,145266,40.3749365066276,40.3934698720197,39.0868676118787,39.0868676118787,156761.59933926,0.0,1.0
2022-11-11,43.81,44.1255,43.54,43.54,84774,40.5973368913325,40.8897007303924,40.3471364585395,40.3471364585395,91482.5755674857,0.0,1.0
2022-11-14,42.91,43.67,42.89,43.67,362687,39.7633354486893,40.467603333588,39.7448020832972,40.467603333588,391388.171902289,0.0,1.0
2022-11-15,43.21,43.76,42.88,43.53,93890,40.0413359295704,40.5510034778523,39.7355354006012,40.3378697758435,101319.968622823,0.0,1.0
2022-11-16,42.69,43.12,42.565,43.12,124620,39.5594684293765,39.957935785306,39.4436348956761,39.957935785306,134481.781763513,0.0,1.0
2022-11-17,42.31,42.34,41.8934,42.12,57420,39.2073344869271,39.2351345350153,38.8212844858103,39.0312675157025,61963.9215925288,0.0,1.0
2022-11-18,42.54,42.99,42.27,42.82,102450,39.420468188936,39.8374689102576,39.170267756143,39.679935304425,110557.362716032,0.0,1.0
2022-11-21,42.75,42.8,42.4384,42.46,100379,39.6150685255527,39.6614019390329,39.3263186927442,39.3463347273677,108322.474495584,0.0,1.0
2022-11-22,43.23,43.32,42.95,42.97,412104,40.0598692949624,40.1432694392268,39.8004021794734,39.8189355448655,444715.777498563,0.0,1.0
2022-11-23,43.37,43.4885,43.13,43.15,84693,40.1896028527069,40.299413042655,39.9672024680021,39.9857358333941,91395.1656467439,0.0,1.0
2022-11-25,43.5953,43.642,43.39,43.43,33799,40.3983812138486,40.4416566220391,40.208136218099,40.2452029488831,36473.6779154629,0.0,1.0
2022-11-28,42.8,43.5,42.7211,43.31,185418,39.6614019390329,40.3100697277554,39.5882878125612,40.1340027565307,200091.020791423,0.0,1.0
2022-11-29,43.17,43.25,42.86,42.86,72648,40.0042691987862,40.0784026603545,39.7170020352091,39.7170020352091,78396.9866919893,0.0,1.0
2022-11-30,43.96,43.96,42.5,43.23,127725,40.736337131773,40.736337131773,39.3834014581518,40.0598692949624,137832.495391949,0.0,1.0
2022-12-01,43.86,44.1,43.51,44.1,185782,40.6436703048127,40.8660706895175,40.3193364104514,40.8660706895175,200483.825867349,0.0,1.0
2022-12-02,43.73,43.85,43.33,43.33,69411,40.5232034297642,40.6344036221167,40.1525361219228,40.1525361219228,74903.8272667888,0.0,1.0
2022-12-05,42.52,43.41,42.28,43.41,77493,39.4019348235439,40.2266695834911,39.179534438839,40.2266695834911,83625.3949141384,0.0,1.0
2022-12-06,42.19,42.61,41.834,42.46,93838,39.0961342945747,39.4853349678082,38.7662403905958,39.3463347273677,101263.853611977,0.0,1.0
2022-12-07,42.1,42.57,41.92,42.08,123083,39.0127341503104,39.4482682370241,38.8459338617818,38.9942007849183,132823.151539067,0.0,1.0
2022-12-08,42.19,42.48,42.015,42.32,180838,39.0961342945747,39.3648680927597,38.9339673473941,39.2166011696232,195148.583297626,0.0,1.0
2022-12-09,42.0,42.2788,41.95,42.01,147110,38.92006732335,39.1784224369155,38.8737339098699,38.9293340060461,158751.523954666,0.0,1.0
2022-12-12,42.48,42.5,41.75,42.01,178935,39.3648680927597,39.3834014581518,38.6884002559491,38.9293340060461,193094.989727606,0.0,1.0
2022-12-13,42.56,43.716,42.28,43.53,154879,39.439001554328,40.5102300739898,39.179534438839,40.3378697758435,167135.322402112,0.0,1.0
2022-12-14,42.015,42.705,41.8,42.49,135240,38.9339673473941,39.5733684534206,38.7347336694293,39.3741347754558,145942.193594106,0.0,1.0
2022-12-15,41.13,41.42,40.97,41.42,108764,38.1138659287949,38.38259972698,37.9655990056584,38.38259972698,117371.019994598,0.0,1.0
2022-12-16,40.6948,40.94,40.41,40.64,130343,37.7105798978635,37.9377989575703,37.4466647746804,37.6597984766892,140657.67036111,0.0,1.0
2022-12-19,40.52,40.98,40.31,40.64,116172,37.5485982843368,37.9748656883544,37.35399794772,37.6597984766892,125365.250770589,0.0,1.0
2022-12-20,40.75,40.9649,40.53,40.53,100282,37.7617319863456,37.9608729974834,37.5578649670328,37.5578649670328,108217.798417659,0.0,1.0
2022-12-21,41.55,41.61,41.13,41.13,120668,38.5030666020284,38.5586666982046,38.1138659287949,38.1138659287949,130217.040939172,0.0,1.0
2022-12-22,41.03,41.23,40.33,41.23,120917,38.0211991018346,38.2065327557553,37.3725313131121,38.2065327557553,130485.745510341,0.0,1.0
2022-12-23,40.95,41.0,40.5152,40.65,201040,38.2896548995387,38.3364066149228,37.883101982559,38.0091446072344,215008.153549568,0.3697,1.0
2022-12-27,40.91,41.1,40.77,40.99,249420,38.2522535272315,38.4299100456909,38.1213487241561,38.327056271846,266749.570524937,0.0,1.0
2022-12-28,40.4,41.0404,40.37,40.96,227040,37.7753860303142,38.3741820009531,37.7473350010837,38.2990052426155,242814.619886062,0.0,1.0
2022-12-29,41.18,41.239,40.66,40.67,116694,38.5047127903054,38.5598798144585,38.0184949503112,38.027845293388,124801.837795032,0.0,1.0
2022-12-30,40.96,41.005,40.6,40.91,122532,38.2990052426155,38.3410817864612,37.9623928918504,38.2522535272315,131045.45896705,0.0,1.0
2023-01-03,41.03,41.475,40.7501,41.17,105921,38.3644576441532,38.7805479110713,38.1027415414333,38.4953624472286,113280.335416454,0.0,1.0
2023-01-04,41.75,41.95,41.36,41.36,119104,39.0376823456836,39.2246892072198,38.673018965688,38.673018965688,127379.28332853,0.0,1.0
2023-01-05,41.34,41.4803,41.14,41.42,84302,38.6543182795343,38.785503592902,38.4673114179981,38.7291210241488,90159.2586576588,0.0,1.0
2023-01-06,42.49,42.5499,41.49,41.68,125899,39.7296077333675,39.7856162883976,38.7945734256865,38.9722299441459,134646.396357626,0.0,1.0
2023-01-09,42.43,42.91,42.375,42.65,141569,39.6735056749067,40.1223221425936,39.6220787879842,39.8792132225965,151405.139722736,0.0,1.0
2023-01-10,42.83,42.85,42.2305,42.4,85367,40.0475193979791,40.0662200841327,39.4869663305243,39.6454546456762,91298.2542979804,0.0,1.0
2023-01-11,43.25,43.31,42.95,42.99,210268,40.4402338072051,40.496335865666,40.1597235149008,40.1971248872081,224877.310140075,0.0,1.0
2023-01-12,43.52,43.72,43.13,43.44,135493,40.692693070279,40.8796999318152,40.3280296902834,40.6178903256645,144906.982435792,0.0,1.0
2023-01-13,43.64,43.72,42.8589,43.02,129780,40.8048971872007,40.8796999318152,40.0745418894711,40.2251759164385,138797.046198085,0.0,1.0
2023-01-17,43.44,43.68,43.319,43.59,120238,40.6178903256645,40.842298559508,40.5047511744351,40.7581454718167,128592.073052592,0.0,1.0
2023-01-18,42.74,43.68,42.74,43.38,103477,39.9633663102878,40.842298559508,39.9633663102878,40.5617882672037,110666.527580823,0.0,1.0
2023-01-19,42.39,42.55,41.9801,42.26,125016,39.6361043025994,39.7857097918284,39.252833739881,39.5145498426009,133702.04598166,0.0,1.0
2023-01-20,43.52,43.5478,42.64,42.65,53340,40.692693070279,40.7186870240325,39.8698628795197,39.8792132225965,57046.0351687922,0.0,1.0
2023-01-23,44.2,44.28,43.57,43.57,54997,41.3285163995021,41.4033191441166,40.7394447856631,40.7394447856631,58818.1626580064,0.0,1.0
2023-01-24,44.05,44.31,43.85,44.09,59958,41.18826125335,41.431370173347,41.0012543918138,41.2256626256572,64123.8503309043,0.0,1.0
2023-01-25,44.45,44.47,43.595,43.69,195811,41.5622749764224,41.580975662576,40.7628206433551,40.8516489025848,209415.845377509,0.0,1.0
2023-01-26,44.86,44.86,44.365,44.69,100848,41.9456390425716,41.9456390425716,41.4827970602695,41.7866832102658,107854.866042414,0.0,1.0
2023-01-27,45.02,45.26,44.76,44.76,77554,42.0952445318006,42.319652765644,41.8521356118035,41.8521356118035,82942.4111638639,0.0,1.0
2023-01-30,44.59,45.0,44.54,44.72,137959,41.6931797794977,42.076543845647,41.6464280641137,41.8147342394963,147544.318819861,0.0,1.0
2023-01-31,45.43,45.45,44.5,44.68,99175,42.4786085979498,42.4973092841034,41.6090266918064,41.777332867189,106065.626881608,0.0,1.0
2023-02-01,45.95,46.36,45.07,45.18,455918,42.9648264379439,43.3481905040932,42.1419962471846,42.2448500210295,487594.94304622,0.0,1.0
2023-02-02,46.46,46.83,46.1556,46.31,1075440,43.4416939348613,43.7876566287033,43.1570694916032,43.3014387887091,1150161.00603535,0.0,1.0
2023-02-03,46.3,46.7446,45.98,46.0,1182081,43.2920884456323,43.7078046988273,42.9928774671744,43.011578153328,1264211.36667343,0.0,1.0
2023-02-06,45.87,46.01,45.576,45.99,330278,42.8900236933295,43.0209284964048,42.6151236068712,43.0022278102512,353225.541872484,0.0,1.0
2023-02-07,46.46,46.58,45.59,45.63,374163,43.4416939348613,43.553898051783,42.6282140871788,42.665615459486,400159.648610063,0.0,1.0
2023-02-08,46.1167,46.54,46.05,46.17,3119747,43.1206966570344,43.5164966794758,43.0583298687121,43.1705339856338,3336505.38207225,0.0,1.0
2023-02-09,45.39,46.575,45.31,46.42,1785993,42.4412072256426,43.5492228802446,42.3664044810281,43.404292562554,1910082.85506593,0.0,1.0
2023-02-10,45.46,45.54,45.09,45.25,28810000,42.5066596271802,42.5814623717947,42.1606969333383,42.3103024225672,30811703.6597844,0.0,1.0
2023-02-13,46.07,46.09,45.29,45.42,1074760,43.0770305548657,43.0957312410193,42.3477037948745,42.469258254873,1149433.75999271,0.0,1.0
2023-02-14,45.86,46.24,45.4,45.94,433966,42.8806733502526,43.2359863871715,42.4505575687194,42.9554760948671,464117.729622424,0.0,1.0
2023-02-15,46.04,46.04,45.49,45.55,280110,43.0489795256352,43.0489795256352,42.5347106564107,42.5908127148715,299571.895596745,0.0,1.0
2023-02-16,45.51,45.9696,45.3907,45.54,442683,42.5534113425643,42.9831531103745,42.4418617496579,42.5814623717947,473440.38220147,0.0,1.0
2023-02-17,45.51,45.58,45.0997,45.3,290830,42.5534113425643,42.618863744102,42.1697667661228,42.3570541379513,311036.715563176,0.0,1.0
2023-02-21,44.36,45.1599,44.18,45.08,523103,41.4781218887311,42.2260558314452,41.3098157133485,42.1513465902614,559447.921539195,0.0,1.0
2023-02-22,44.25,44.53,44.0801,44.38,738732,41.3752681148862,41.6370777210369,41.2164057860112,41.4968225748847,790058.711141959,0.0,1.0
2023-02-23,44.32,44.71,43.88,44.5,879592,41.4407205164238,41.8053838964194,41.0293054210442,41.6090266918064,940705.58991729,0.0,1.0
2023-02-24,44.32,44.379,43.77,43.84,319245,41.4407205164238,41.495887540577,40.9264516471993,40.9919040487369,341425.974830541,0.0,1.0
2023-02-27,44.3,44.877,44.21,44.68,295823,41.4220198302702,41.9615346258022,41.3378667425789,41.777332867189,316376.626579258,0.0,1.0
2023-02-28,44.38,44.7,44.37,44.37,261556,41.4968225748847,41.7960335533426,41.4874722318079,41.4874722318079,279728.773427233,0.0,1.0
2023-03-01,44.35,44.48,44.1,44.22,176742,41.4687715456543,41.5903260056528,41.235012968734,41.3472170856557,189021.94127864,0.0,1.0
2023-03-02,43.9,44.03,43.49,44.02,171687,41.0480061071978,41.1695605671963,40.6646420410486,41.1602102241195,183615.722535141,0.0,1.0
2023-03-03,44.49,44.53,43.935,44.1,244022,41.5996763487296,41.6370777210369,41.0807323079666,41.235012968734,260976.520321691,0.0,1.0
2023-03-06,44.21,44.77,44.14,44.53,246041,41.3378667425789,41.8614859548803,41.2724143410413,41.6370777210369,263135.799380667,0.0,1.0
2023-03-07,43.19,44.15,43.1599,44.1,195103,40.3841317487443,41.2817646841181,40.3559872160831,41.235012968734,208658.653909577,0.0,1.0
2023-03-08,43.02,43.3796,42.82,43.2,289632,40.2251759164385,40.5614142534806,40.0381690549023,40.3934820918211,309755.479152748,0.0,1.0
2023-03-09,40.7,42.65,40.61,42.65,238095,38.0558963226185,39.8792132225965,37.9717432349272,39.8792132225965,254637.715476444,0.0,1.0
2023-03-10,38.73,40.24,38.2,39.82,786857,36.2138787364868,37.6257805410852,35.7183105534159,37.2330661318591,841527.410851336,0.0,1.0
2023-03-13,35.88,36.85,34.7,36.45,2084400,33.5490309595958,34.4560142380464,32.4456904765322,34.082000514974,2229223.01660724,0.0,1.0
2023-03-14,36.89,38.1505,36.5101,37.98,1091254,34.4934156103537,35.6720263551857,34.1381960768657,35.512603005726,1167073.75444479,0.0,1.0
2023-03-15,35.96,36.11,35.3158,35.56,918441,33.6238337042103,33.7640888503625,33.0214846032022,33.2498199811379,982253.798021385,0.0,1.0
2023-03-16,36.67,37.19,34.98,35.51,442756,34.2877080626639,34.773925902658,32.7075000826829,33.2030682657538,473518.454203106,0.0,1.0
2023-03-17,35.18,36.2,35.08,36.2,479063,32.8945069442191,33.8482419380538,32.801003513451,33.8482419380538,512348.045483072,0.0,1.0
2023-03-20,35.93,36.54,35.762,35.9,692222,33.5957826749799,34.1661536026653,33.4386969112895,33.5677316457495,740317.22078387,0.0,1.0
2023-03-21,37.35,37.54,36.98,36.98,429659,34.923531391887,35.1011879103464,34.577568698045,34.577568698045,459511.481525835,0.0,1.0
2023-03-22,36.07,37.41,36.0508,37.31,2658034,33.7266874780552,34.9796334503478,33.7087348193478,34.8861300195797,2842712.80547142,0.0,1.0
2023-03-23,35.52,36.54,35.28,36.3,4790868,33.2124186088307,34.1661536026653,32.9880103749872,33.9417453688219,5123734.99094564,0.0,1.0
2023-03-24,35.53,35.56,34.49,34.85,31170112,33.4177521427974,33.4459686517837,32.4395798312717,32.7781779391075,33140292.4597577,0.2096,1.0
2023-03-27,36.2,36.61,35.9645,36.37,334691,34.0479208434919,34.4335464663049,33.8264212479493,34.2078143944144,355845.934196475,0.0,1.0
2023-03-28,36.31,36.412,36.0,36.17,591973,34.1513813764417,34.2473175069952,33.8598107835831,34.0197043345056,629390.049938869,0.0,1.0
2023-03-29,36.92,36.935,36.52,36.74,358059,34.7251170591636,34.7392253136567,34.348896939346,34.5558180052456,380690.963761964,0.0,1.0
2023-03-30,36.77,37.3,36.58,37.22,329506,34.584034514232,35.0825261729903,34.4053299573186,35.0072821490267,350333.204039976,0.0,1.0
2023-03-31,37.33,37.36,36.9,37.02,156279,35.1107426819766,35.1389591909629,34.7063060531727,34.8191720891179,166156.982859685,0.0,1.0
2023-04-03,37.12,37.48,36.95,37.3,1237915,34.9132271190723,35.2518252269082,34.7533335681499,35.0825261729903,1316160.33783648,0.0,1.0
2023-04-04,36.65,37.24,36.2499,37.24,431457,34.4711684782867,35.0260931550176,34.0948543034391,35.0260931550176,458728.257499031,0.0,1.0
2023-04-05,36.56,36.58,36.18,36.23,327290,34.3865189513277,34.4053299573186,34.029109837501,34.0761373524782,347977.136532396,0.0,1.0
2023-04-06,36.86,37.0781,36.57,36.57,252447,34.6686840411909,34.8738180615214,34.3959244543232,34.3959244543232,268403.508161551,0.0,1.0
2023-04-10,37.11,37.24,36.7,36.7,274909,34.9038216160769,35.0260931550176,34.5181959932639,34.5181959932639,292285.271859771,0.0,1.0
2023-04-11,37.59,37.7677,37.19,37.19,254452,35.355285759858,35.522421548087,34.9790656400404,34.9790656400404,270535.238916378,0.0,1.0
2023-04-12,37.35,38.0,37.17,37.75,306626,35.1295536879675,35.740911382671,34.9602546340495,35.505773807785,326007.019665686,0.0,1.0
2023-04-13,37.7,37.8,37.11,37.43,160530,35.4587462928079,35.5528013227622,34.9038216160769,35.204797711931,170676.677342863,0.0,1.0
2023-04-14,37.55,38.215,37.29,38.04,187324,35.3176637478762,35.943129697073,35.0731206699948,35.7785333946528,199164.255320342,0.0,1.0
2023-04-17,38.16,38.18,37.05,37.37,417555,35.8913994305981,35.910210436589,34.8473885981043,35.1483646939583,443947.548793989,0.0,1.0
2023-04-18,38.07,38.22,37.78,38.22,227918,35.8067499036391,35.9478324485707,35.5339903167714,35.9478324485707,242324.094852243,0.0,1.0
2023-04-19,38.94,39.11,38.07,38.16,181348,36.6250286642424,36.7849222151649,35.8067499036391,35.8913994305981,192810.528142861,0.0,1.0
2023-04-20,38.45,38.6669,38.24,38.51,97283,36.1641590174658,36.3681643774369,35.9666434545616,36.2205920354385,103432.001507168,0.0,1.0
2023-04-21,38.14,38.44,37.8478,38.44,194543,35.8725884246072,36.1547535144704,35.5977596270804,36.1547535144704,206839.549245079,0.0,1.0
2023-04-24,38.05,38.4027,37.92,38.08,103386,35.7879388976482,36.1196709882974,35.6656673587075,35.8161554066346,109920.756019244,0.0,1.0
2023-04-25,36.76,37.53,36.64,37.48,337002,34.5746290112365,35.2988527418854,34.4617629752912,35.2518252269082,358303.006403161,0.0,1.0
2023-04-26,36.58,37.14,36.34,36.75,231043,34.4053299573186,34.9320381250632,34.179597885428,34.5652235082411,245646.617849169,0.0,1.0
2023-04-27,37.25,37.32,36.73,36.73,169130,35.0354986580131,35.1013371789811,34.5464125022502,34.5464125022502,179820.260630402,0.0,1.0
2023-04-28,37.63,37.75,37.09,37.09,207833,35.3929077718398,35.505773807785,34.885010610086,34.885010610086,220969.575046404,0.0,1.0
2023-05-01,37.03,37.73,36.92,37.52,364935,34.8285775921134,35.4869628017942,34.7251170591636,35.2894472388899,388001.577562559,0.0,1.0
2023-05-02,35.45,36.79,34.86,36.79,304419,33.3425081188339,34.6028455202228,32.787583442103,34.6028455202228,323660.521024338,0.0,1.0
2023-05-03,35.0085,36.15,34.96,35.56,304814,32.9272551615852,34.0008933285147,32.8816384720574,33.4459686517837,324080.48793115,0.0,1.0
2023-05-04,33.55,34.29,32.92,34.19,634762,31.5554625497004,32.2514697713629,30.9629158609876,32.1574147414085,674883.629623809,0.0,1.0
2023-05-05,35.15,35.24,34.58,34.66,466854,33.0603430289707,33.1449925559297,32.5242293582306,32.5994733821942,496362.608386127,0.0,1.0
2023-05-08,35.15,35.72,35.02,35.69,498887,33.0603430289707,33.5964566997108,32.93807149003,33.5682401907245,530420.329717491,0.0,1.0
2023-05-09,35.08,35.3,34.66,34.83,314588,32.9945045080026,33.2014255739023,32.5994733821942,32.7593669331166,334472.276658174,0.0,1.0
2023-05-10,34.89,35.53,34.58,35.53,642689,32.8157999510893,33.4177521427974,32.5242293582306,33.4177521427974,683311.674358731,0.0,1.0
2023-05-11,34.55,34.67,34.25,34.46,366629,32.4960128492443,32.6088788851896,32.2138477593811,32.4113633222854,389802.650828733,0.0,1.0
2023-05-12,34.47,34.78,34.1901,34.77,225044,32.4207688252808,32.7123394181394,32.1575087964384,32.702933915144,239268.436902431,0.0,1.0
2023-05-15,35.13,35.22,34.56,34.56,146815,33.0415320229798,33.1261815499388,32.5054183522398,32.5054183522398,156094.788413956,0.0,1.0
2023-05-16,34.6,35.17,34.57,35.08,161516,32.5430403642215,33.0791540349616,32.5148238552352,32.9945045080026,171724.999798853,0.0,1.0
2023-05-17,35.86,35.99,35.05,35.06,381563,33.7281337416469,33.8504052805877,32.9662879990163,32.9756935020118,405680.58952828,0.0,1.0
2023-05-18,36.19,36.265,35.6615,35.81,233576,34.0385153404964,34.1090566129622,33.5414345071875,33.6811062266697,248339.722089557,0.0,1.0
2023-05-19,35.88,36.41,35.59,36.34,112625,33.7469447476378,34.2454364063961,33.4741851607701,34.179597885428,119743.728809194,0.0,1.0
2023-05-22,36.35,36.44,35.76,36.07,120079,34.1890033884235,34.2736529153824,33.6340787116925,33.9256493045512,127668.8764633,0.0,1.0
2023-05-23,36.4,37.1,36.39,36.49,178301,34.2360309034007,34.8944161130815,34.2266254004052,34.3206804303596,189570.935319939,0.0,1.0
2023-05-24,35.75,36.12,35.63,36.12,189000,33.6246732086971,33.9726768195284,33.5118071727518,33.9726768195284,200946.190854053,0.0,1.0
2023-05-25,35.61,35.83,35.3,35.67,390133,33.4929961667609,33.6999172326606,33.2014255739023,33.5494291847336,414792.276595049,0.0,1.0
2023-05-26,35.97,36.0,35.42,35.65,421956,33.8315942745968,33.8598107835831,33.3142916098476,33.5306181787427,448626.724381019,0.0,1.0
2023-05-30,36.09,36.174,35.65,36.06,184484,33.944460310542,34.0234665357037,33.5306181787427,33.9162438015557,196144.746420736,0.0,1.0
2023-05-31,35.28,35.9,35.04,35.9,323236,33.1826145679114,33.7657557536287,32.9568824960209,33.7657557536287,343666.893898945,0.0,1.0
2023-06-01,35.83,35.9401,35.21,35.42,169496,33.6999172326606,33.8034718206404,33.1167760469434,33.3142916098476,180209.394523802,0.0,1.0
2023-06-02,37.19,37.27,36.31,36.31,153314,34.9790656400404,35.0543096640039,34.1513813764417,34.1513813764417,163004.573040202,0.0,1.0
2023-06-05,36.8,37.26,36.49,37.26,312100,34.6122510232183,35.0449041610085,34.3206804303596,35.0449041610085,331827.016748941,0.0,1.0
2023-06-06,37.8,38.02,36.73,36.73,152189,35.5528013227622,35.7597223886619,34.5464125022502,34.5464125022502,161808.464761309,0.0,1.0
2023-06-07,38.49,38.59,37.88,38.08,305612,36.2017810294476,36.295836059402,35.6280453467258,35.8161554066346,324928.927403644,0.0,1.0
2023-06-08,38.38,38.435,37.95,38.41,189626,36.0983204964978,36.1500507629727,35.6938838676938,36.1265370054841,201611.758660797,0.0,1.0
2023-06-09,38.15,38.43,38.04,38.36,220093,35.8819939276026,36.145348011475,35.7785333946528,36.0795094905069,234004.497267942,0.0,1.0
2023-06-12,37.89,38.475,37.6,38.12,227305,35.6374508497212,36.1876727749544,35.3646912628535,35.8537774186163,241672.348741166,0.0,1.0
2023-06-13,38.54,38.68,37.95,38.0,235300,36.2488085444248,36.3804855863609,35.6938838676938,35.740911382671,250172.691576501,0.0,1.0
2023-06-14,37.97,38.77,37.76,38.61,110765,35.7126948736847,36.4651351133199,35.5151793107805,36.3146470653929,117766.163121424,0.0,1.0
2023-06-15,38.57,38.63,37.81,37.81,489581,36.2770250534111,36.3334580713837,35.5622068257577,35.5622068257577,520526.122034487,0.0,1.0
2023-06-16,38.29,38.66,38.16,38.63,151022,36.0136709695388,36.3616745803701,35.8913994305981,36.3334580713837,160567.701773337,0.0,1.0
2023-06-20,37.97,38.17,37.691,38.17,317114,35.7126948736847,35.9008049335935,35.450281340112,35.9008049335935,337157.938447048,0.0,1.0
2023-06-21,37.76,38.01,37.65,37.87,143745,35.5151793107805,35.7503168856665,35.4117187778307,35.6186398437303,152830.741821777,0.0,1.0
2023-06-22,37.09,37.72,36.945,37.66,152001,34.885010610086,35.4775572987987,34.7486308166521,35.4211242808261,161608.581777814,0.0,1.0
2023-06-23,36.71,36.93,36.5849,36.7,82285,34.5276014962593,34.734522562159,34.4099386537864,34.5181959932639,87486.0175366441,0.0,1.0
2023-06-26,36.91,37.28,36.79,36.79,107793,34.7157115561681,35.0637151669994,34.6028455202228,34.6028455202228,114606.310850428,0.0,1.0
2023-06-27,37.15,37.25,36.5,36.64,72947,35.2527657772077,35.3476588210225,34.6359609924113,34.7688112537521,76872.8634549323,0.331,1.0
2023-06-28,37.15,37.17,36.8066,37.06,210270,35.2527657772077,35.2717443859707,34.9269030647476,35.1673620377744,221586.316074254,0.0,1.0
2023-06-29,37.66,37.75,37.4,37.4,164557,35.7367203006633,35.8221240400967,35.4899983867448,35.4899983867448,173413.132706668,0.0,1.0
2023-06-30,37.7,38.03,37.6636,38.03,82828,35.7746775181893,36.0878245627782,35.7401364502407,36.0878245627782,87285.6393579603,0.0,1.0
2023-07-03,38.11,38.25,37.78,37.78,330363,36.16373899783,36.2965892591708,35.8505919532411,35.8505919532411,348142.484126309,0.0,1.0
2023-07-05,37.73,38.0508,37.52,37.82,152978,35.8031454313337,36.1075623158917,35.6038700393226,35.888549170767,161210.973797533,0.0,1.0
2023-07-06,37.28,37.3,36.74,37.28,75192,35.376126734167,35.39510534293,34.8637042975669,35.376126734167,79238.6849206036,0.0,1.0
2023-07-07,37.86,38.19,37.23,37.23,69251,35.926506388293,36.2396534328819,35.3286802122596,35.3286802122596,72977.9520352792,0.0,1.0
2023-07-10,38.07,38.387,37.8,37.8,95103,36.1257817803041,36.4265927291971,35.8695705620041,35.8695705620041,100221.255612355,0.0,1.0
2023-07-11,38.62,38.69,38.1,38.23,83929,36.6476935212857,36.714118651956,36.1542496934486,36.2776106504078,88445.8930032627,0.0,1.0
2023-07-12,39.07,39.49,39.01,39.2,226374,37.0747122184524,37.4732630024746,37.0177763921635,37.1980731754116,238557.001545599,0.0,1.0
2023-07-13,39.58,39.64,39.22,39.22,88637,37.558666741908,37.6156025681969,37.2170517841746,37.2170517841746,93407.2682640113,0.0,1.0
2023-07-14,38.89,39.83,38.81,39.83,171072,36.9039047395857,37.795899351445,36.8279903045338,37.795899351445,180278.757138226,0.0,1.0
2023-07-17,39.38,39.5,38.8,38.8,804822,37.3688806542783,37.4827523068561,36.8185010001523,36.8185010001523,848135.930353895,0.0,1.0
2023-07-18,40.32,40.36,39.45,39.45,294664,38.2608752661377,38.2988324836636,37.4353057849487,37.4353057849487,310522.234459048,0.0,1.0
2023-07-19,41.05,41.13,40.35,40.38,98837,38.9535944859859,39.0295089210378,38.2893431792821,38.3178110924266,104156.21211695,0.0,1.0
2023-07-20,41.21,41.24,40.79,40.95,177570,39.1054233560896,39.1338912692341,38.7068725720674,38.8587014421711,187126.466663363,0.0,1.0
2023-07-21,40.84,41.48,40.84,41.48,276427,38.7543190939748,39.3616345743897,38.7543190939748,39.3616345743897,291303.755140809,0.0,1.0
2023-07-24,41.37,41.5598,40.85,40.85,148270,39.2572522261934,39.4373592233539,38.7638083983563,38.7638083983563,156249.598536784,0.0,1.0
2023-07-25,40.94,41.52,40.91,41.43,151187,38.8492121377896,39.3995917919156,38.8207442246452,39.3141880524823,159323.58571512,0.0,1.0
2023-07-26,41.64,41.76,41.23,41.27,80840,39.5134634444934,39.6273350970712,39.1244019648526,39.1623591823785,85190.6491246621,0.0,1.0
2023-07-27,41.06,41.98,40.97,41.91,129699,38.9630837903674,39.8360997934638,38.8776800509341,39.7696746627934,136679.143998263,0.0,1.0
2023-07-28,41.44,41.6,41.1954,41.5,87752,39.3236773568637,39.4755062269675,39.0915689716927,39.3806131831526,92474.6393120653,0.0,1.0
2023-07-31,41.49,41.6977,41.3019,41.54,90314,39.3711238787712,39.5682167307745,39.1926300633555,39.4185704006786,95174.5210915973,0.0,1.0
2023-08-01,41.21,41.28,40.86,41.28,122661,39.1054233560896,39.17184848676,38.7732977027378,39.17184848676,129262.372739735,0.0,1.0
2023-08-02,40.9,40.93,40.4,40.72,109335,38.8112549202637,38.8397228334081,38.3367897011896,38.640447441397,115219.193741278,0.0,1.0
2023-08-03,41.18,41.29,40.6159,40.79,73632,39.0769554429452,39.1813377911415,38.5416637827858,38.7068725720674,77594.7288019189,0.0,1.0
2023-08-04,41.25,41.74,41.0975,41.19,78631,39.1433805736156,39.6083564883082,38.998668681798,39.0864447473267,82862.7651078835,0.0,1.0
2023-08-07,41.65,41.72,41.36,41.36,33327,39.5229527488749,39.5893778795452,39.2477629218119,39.2477629218119,35120.5933124395,0.0,1.0
2023-08-08,41.15,41.18,40.44,40.76,134756,39.0484875298007,39.0769554429452,38.3747469187155,38.6784046589229,142008.301749666,0.0,1.0
2023-08-09,40.63,41.08,40.59,41.03,54092,38.5550437019637,38.9820623991304,38.5170864844377,38.934615877223,57003.1245973679,0.0,1.0
2023-08-10,40.65,41.1301,40.4734,40.85,69499,38.5740223107266,39.0296038140816,38.4064411953496,38.7638083983563,73239.2989054292,0.0,1.0
2023-08-11,40.71,40.8,40.43,40.43,106692,38.6309581370155,38.7163618764489,38.365257614334,38.365257614334,112433.952701737,0.0,1.0
2023-08-14,40.23,40.56,40.13,40.56,52602,38.1754715267043,38.4886185712933,38.0805784828895,38.4886185712933,55432.9357404191,0.0,1.0
2023-08-15,39.22,39.73,39.15,39.73,163265,37.2170517841746,37.7010063076302,37.1506266535042,37.7010063076302,172051.599818629,0.0,1.0
2023-08-16,38.97,39.37,38.9411,39.14,147985,36.9798191746375,37.3593913498968,36.9523950849751,37.1411373491228,155949.260399717,0.0,1.0
2023-08-17,38.8,39.1799,38.72,39.15,68578,36.8185010001523,37.1789996736049,36.7425865651005,37.1506266535042,72268.7325045904,0.0,1.0
2023-08-18,38.82,38.94,38.46,38.5,96453,36.8374796089153,36.9513512614931,36.4958646511819,36.5338218687079,101643.909945832,0.0,1.0
2023-08-21,38.74,38.91,38.3901,38.91,63990,36.7615651738634,36.9228833483486,36.4295344135554,36.9228833483486,67433.8154068176,0.0,1.0
2023-08-22,38.04,38.81,38.01,38.73,174186,36.0973138671597,36.8279903045338,36.0688459540152,36.752075869482,183560.346467447,0.0,1.0
2023-08-23,38.58,38.62,37.92,38.05,143093,36.6097363037597,36.6476935212857,35.9834422145819,36.1068031715411,150793.982622406,0.0,1.0
2023-08-24,38.68,39.14,38.54,38.54,103805,36.7046293475746,37.1411373491228,36.5717790862338,36.5717790862338,109391.580064146,0.0,1.0
2023-08-25,38.56,38.88,38.2501,38.79,95486,36.5907576949968,36.8944154352042,36.2966841522146,36.8090116957709,100624.867915852,0.0,1.0
2023-08-28,38.96,39.22,38.74,38.74,82588,36.9703298702561,37.2170517841746,36.7615651738634,36.7615651738634,87032.7230320088,0.0,1.0
2023-08-29,39.45,39.49,38.84,38.93,85090,37.4353057849487,37.4732630024746,36.8564582176783,36.9418619571116,89669.3757300532,0.0,1.0
2023-08-30,39.39,39.58,39.3001,39.43,69549,37.3783699586598,37.558666741908,37.2930611122703,37.4163271761857,73291.9898066691,0.0,1.0
2023-08-31,39.55,39.68,39.4214,39.5,64537,37.5301988287635,37.6535597857228,37.4081663744177,37.4827523068561,68010.253866382,0.0,1.0
2023-09-01,40.09,40.15,39.76,39.76,42370,38.0426212653636,38.0995570916525,37.7294742207747,37.7294742207747,44650.269710687,0.0,1.0
2023-09-05,39.5,40.07,39.5,39.93,57484,37.4827523068561,38.0236426566006,37.4827523068561,37.8907923952599,60577.6753374824,0.0,1.0
2023-09-06,39.04,39.51,38.8559,39.33,103333,37.0462443053079,37.4922416112376,36.8715462116448,37.3214341323709,108894.177956441,0.0,1.0
2023-09-07,38.73,39.1,38.66,38.84,43137,36.752075869482,37.1031801315968,36.6856507388116,36.8564582176783,45458.5481357069,0.0,1.0
2023-09-08,39.09,39.15,38.515,38.77,457386,37.0936908272153,37.1506266535042,36.5480558252801,36.7900330870079,482001.611090212,0.0,1.0
2023-09-11,39.15,39.64,39.13,39.32,43096,37.1506266535042,37.6156025681969,37.1316480447413,37.3119448279894,45415.3415966903,0.0,1.0
2023-09-12,39.61,39.88,39.15,39.15,108889,37.5871346550524,37.8433458733525,37.1506266535042,37.1506266535042,114749.190902218,0.0,1.0
2023-09-13,39.2,39.73,39.04,39.73,63351,37.1980731754116,37.7010063076302,37.0462443053079,37.7010063076302,66760.4256889718,0.0,1.0
2023-09-14,39.79,39.8376,39.55,39.55,43958,37.7579421339191,37.803111222775,37.5301988287635,37.5301988287635,46323.7327340661,0.0,1.0
2023-09-15,39.67,39.8,39.49,39.53,48151,37.6440704813413,37.7674314383006,37.4732630024746,37.5112202200006,50742.3917120437,0.0,1.0
2023-09-18,39.4884,39.6,39.25,39.6,73125,37.4717447137736,37.5776453506709,37.2455196973191,37.5776453506709,77060.4430633463,0.0,1.0
2023-09-19,39.44,39.6467,39.24,39.51,76488,37.4258164805672,37.6219604021325,37.2360303929376,37.4922416112376,80604.4330807417,0.0,1.0
2023-09-20,39.14,39.84,39.13,39.64,41938,37.1411373491228,37.8053886558265,37.1316480447413,37.6156025681969,44195.0203239742,0.0,1.0
2023-09-21,38.48,38.92,38.46,38.86,212885,36.5148432599449,36.9323726527301,36.4958646511819,36.8754368264412,224342.050209101,0.0,1.0
2023-09-22,37.93,38.2,37.93,38.18,93890,36.3442255671658,36.602937428572,36.3442255671658,36.5837735869863,97986.6167025254,0.3702,1.0
2023-09-25,38.18,38.199,37.78,37.82,268380,36.5837735869863,36.6019792364927,36.2004967552735,36.2388244384448,280089.979663689,0.0,1.0
2023-09-26,37.52,38.1224,37.47,37.84,225285,35.9513668146602,36.5285817232197,35.9034572106961,36.2579882800305,235114.654849595,0.0,1.0
2023-09-27,37.42,37.65,37.12,37.65,93318,35.855547606732,36.0759317849669,35.5680899829474,36.0759317849669,97389.6591484318,0.0,1.0
2023-09-28,37.79,37.9601,37.32,37.4,48385,36.2100786760664,36.3730671487522,35.7597283988038,35.8363837651464,50496.1385573723,0.0,1.0
2023-09-29,37.83,38.299,37.77,38.1,556288,36.2484063592376,36.6977984444209,36.1909148344807,36.5071182206438,580560.006733565,0.0,1.0
2023-10-02,37.15,37.78,36.99,37.78,145196,35.5968357453259,36.2004967552735,35.4435250126408,36.2004967552735,151531.204587708,0.0,1.0
2023-10-03,36.27,36.88,36.1,36.88,116912,34.7536267155577,35.3381238839197,34.5907340620798,35.3381238839197,122013.114622704,0.0,1.0
2023-10-04,36.63,36.63,36.03,36.36,338863,35.0985758640993,35.0985758640993,34.5236606165301,34.8398640026931,353648.300092319,0.0,1.0
2023-10-05,37.0418,37.1025,36.52,36.52,48768,35.4931593623476,35.55132162156,34.9931747353782,34.9931747353782,50895.849646914,0.0,1.0
2023-10-06,37.28,37.53,36.67,36.78,62810,35.7214007156325,35.960948735453,35.1369035472705,35.2423046759915,65550.5314206585,0.0,1.0
2023-10-09,37.37,37.45,36.93,36.93,80902,35.8076380027679,35.8842933691105,35.3860334878839,35.3860334878839,84431.9231490862,0.0,1.0
2023-10-10,37.69,37.9401,37.49,37.56,485052,36.1142594681382,36.3539033071666,35.9226210522818,35.9896944978315,506215.831342989,0.0,1.0
2023-10-11,37.79,38.03,37.45,37.77,44164,36.2100786760664,36.440044775094,35.8842933691105,36.1909148344807,46090.9675157133,0.0,1.0
2023-10-12,37.37,37.86,37.09,37.86,60829,35.8076380027679,36.2771521216161,35.539344220569,36.2771521216161,63483.0962551701,0.0,1.0
2023-10-13,37.1,37.75,36.925,37.64,75897,35.5489261413618,36.1717509928951,35.3812425274874,36.0663498641741,79208.5445507675,0.0,1.0
2023-10-16,37.73,37.8799,37.41,37.41,37632,36.1525871513094,36.2962201439938,35.8459656859392,35.8459656859392,39273.962719666,0.0,1.0
2023-10-17,38.2399,38.5473,37.68,37.68,132602,36.6411692925353,36.9357175377066,36.1046775473453,36.1046775473453,138387.702076774,0.0,1.0
2023-10-18,37.52,37.98,37.45,37.94,150533,35.9513668146602,36.3921351711299,35.8842933691105,36.3538074879587,157101.069039102,0.0,1.0
2023-10-19,36.98,37.7526,36.89,37.43,52374,35.4339430918479,36.1742422923012,35.3477058047126,35.8651295275248,54659.1869547137,0.0,1.0
2023-10-20,36.01,36.85,36.01,36.85,373080,34.5044967749444,35.3093781215413,34.5044967749444,35.3093781215413,389358.259232913,0.0,1.0
2023-10-23,35.81,36.2373,35.7786,35.92,81429,34.312858359088,34.7222938345652,34.2827711277986,34.418259487809,84981.9172592389,0.0,1.0
2023-10-24,36.03,36.29,35.8001,36.01,150667,34.5236606165301,34.7727905571434,34.3033722575031,34.5044967749444,157240.915738837,0.0,1.0
2023-10-25,35.69,35.94,35.53,35.8,103223,34.1978753095742,34.4374233293947,34.0445645768891,34.3032764382952,107726.834975874,0.0,1.0
2023-10-26,36.16,36.5,35.72,35.72,121022,34.6482255868367,34.9740108937926,34.2266210719526,34.2266210719526,126302.442502642,0.0,1.0
2023-10-27,35.41,36.18,35.28,36.18,83504,33.9295815273752,34.6673894284224,33.8050165570686,34.6673894284224,87147.4538409594,0.0,1.0
2023-10-30,35.89,36.0,35.5355,35.69,115678,34.3895137254306,34.4949148541516,34.0498346333251,34.1978753095742,120725.272626635,0.0,1.0
2023-10-31,36.18,36.2104,35.83,35.96,74001,34.6673894284224,34.6965184676325,34.3320222006737,34.4565871709803,77229.818112723,0.0,1.0
2023-11-01,36.44,36.4948,36.0479,36.2,53913,34.9165193690357,34.9690282949803,34.5408122547492,34.686553270008,56265.3367374933,0.0,1.0
2023-11-02,37.37,37.38,36.63,36.63,82059,35.8076380027679,35.8172199235607,35.0985758640993,35.0985758640993,85639.4054744119,0.0,1.0
2023-11-03,38.18,38.3888,37.97,37.97,42850,36.5837735869863,36.7838440931404,36.3825532503371,36.3825532503371,44719.6349526383,0.0,1.0
2023-11-06,37.82,38.22,37.6503,38.22,73838,36.2388244384448,36.6221012701576,36.0762192425907,36.6221012701576,77059.7060824483,0.0,1.0
2023-11-07,37.74,37.825,37.5714,37.7,27290,36.1621690721023,36.2436153988412,36.0006178875353,36.123841388931,28480.7196699533,0.0,1.0
2023-11-08,37.57,37.73,37.4755,37.69,86890,35.9992764186243,36.1525871513094,35.9087272671322,36.1142594681382,90681.1920894923,0.0,1.0
2023-11-09,37.22,37.77,37.17,37.69,133702,35.6639091908756,36.1909148344807,35.6159995869115,36.1142594681382,139535.697373107,0.0,1.0
2023-11-10,37.6012,37.63,37.19,37.36,49685,36.0291720114979,36.0567679433812,35.6351634284972,35.7980560819751,51852.8602712214,0.0,1.0
2023-11-13,37.5981,37.71,37.32,37.44,104807,36.0262016160521,36.1334233097238,35.7597283988038,35.8747114483177,109379.948202594,0.0,1.0
2023-11-14,38.8715,39.13,38.37,38.4,108340,37.2463634098098,37.4940560623042,36.7658300820499,36.7945758444284,113067.100368001,0.0,1.0
2023-11-15,39.0407,39.28,38.84,38.84,44531,37.4084895096243,37.6377848741965,37.2161803593124,37.2161803593124,46473.9804918539,0.0,1.0
2023-11-16,38.8,39.099,38.6819,38.98,40469,37.1778526761412,37.4643521078465,37.064690191578,37.3503272504119,42234.7469521194,0.0,1.0
2023-11-17,39.23,39.2634,39.0201,39.03,66052,37.5898752702324,37.6218788856804,37.3887507527911,37.398236854376,68933.9866485803,0.0,1.0
2023-11-20,39.3,39.39,38.94,39.17,72097,37.6569487157822,37.7431860029175,37.3119995672406,37.5323837454755,75242.7426179781,0.0,1.0
2023-11-21,39.0311,39.2,39.01,39.14,75786,37.3992908656632,37.561129507854,37.3790730127904,37.503637983097,79092.7013890467,0.0,1.0
2023-11-22,39.22,39.31,39.05,39.2,54947,37.5802933494396,37.666530636575,37.4174006959617,37.561129507854,57344.4523160471,0.0,1.0
2023-11-24,39.3651,39.48,39.2,39.2,14907,37.7193270201434,37.8294232900529,37.561129507854,37.561129507854,15557.4235294978,0.0,1.0
2023-11-27,39.315,39.372,39.13,39.26,81821,37.6713215969714,37.7259385454905,37.4940560623042,37.6186210326109,85391.0210375687,0.0,1.0
2023-11-28,39.2,39.35,39.05,39.33,48089,37.561129507854,37.7048583197463,37.4174006959617,37.6856944781606,50187.2234594497,0.0,1.0
2023-11-29,39.71,39.9401,39.39,39.39,52656,38.0498074682878,38.2702874657306,37.7431860029175,37.7431860029175,54953.4912034101,0.0,1.0
2023-11-30,40.0995,40.1718,39.71,39.82,46530,38.4230232831681,38.4923005705002,38.0498074682878,38.1552085970088,48560.2010349186,0.0,1.0
2023-12-01,40.92,41.0145,39.88,39.97,53161,39.209219884219,39.2997690357111,38.2127001217657,38.2989374089011,55480.525407636,0.0,1.0
2023-12-04,41.11,41.19,40.68,40.68,52575,39.3912763792826,39.4679317456251,38.9792537851913,38.9792537851913,54868.9570043164,0.0,1.0
2023-12-05,40.78,40.98,40.69,40.98,49739,39.0750729931195,39.2667114089759,38.9888357059841,39.2667114089759,51909.2164039505,0.0,1.0
2023-12-06,40.52,41.445,40.49,41.02,101438,38.8259430525062,39.712270725842,38.7971972901277,39.3050390921472,105863.95169955,0.0,1.0
2023-12-07,40.87,40.87,40.59,40.63,112968,39.1613102802549,39.1613102802549,38.8930164980559,38.9313441812272,117897.029669303,0.0,1.0
2023-12-08,41.26,41.34,40.88,40.88,45131,39.5350051911749,39.6116605575174,39.1708922010477,39.1708922010477,47100.1597443995,0.0,1.0
2023-12-11,41.35,41.5032,41.18,41.18,108298,39.6212424783102,39.7680375048562,39.4583498248323,39.4583498248323,113023.267820323,0.0,1.0
2023-12-12,41.43,41.554,41.195,41.36,40725,39.6978978446528,39.8167136624838,39.4727227060215,39.6308243991031,42501.916766539,0.0,1.0
2023-12-13,42.61,42.65,41.37,41.52,84328,40.8285644982055,40.8668921813768,39.6404063198959,39.7841351317882,88007.4066811222,0.0,1.0
2023-12-14,43.72,43.9,43.3,43.3,65097,41.8921577062086,42.0646322804793,41.4897170329101,41.4897170329101,67937.318004945,0.0,1.0
2023-12-15,43.24,43.59,43.06,43.58,60102,41.4322255081532,41.7675927359019,41.2597509338824,41.7580108151091,62724.3757275022,0.0,1.0
2023-12-18,43.21,43.4499,43.1929,43.4,73950,41.4034797457747,41.6333500255945,41.387094661219,41.5855362408383,77176.5928762568,0.0,1.0
2023-12-19,43.72,43.75,43.25,43.25,30608,41.8921577062086,41.920903468587,41.441807428946,41.441807428946,31943.490936531,0.0,1.0
2023-12-20,42.82,43.79,42.82,43.51,64276,41.0297848348548,41.9592311517583,41.0297848348548,41.6909373695593,67080.496061045,0.0,1.0
2023-12-21,43.25,43.2524,42.82,43.22,55924,41.441807428946,41.4441070899363,41.0297848348548,41.4130616665676,58364.080865609,0.0,1.0
2023-12-22,43.0012,43.23,42.87,42.99,40994,41.5675222297478,41.7886939432387,41.4406964919418,41.5566956423741,42407.8967963709,0.38,1.0
2023-12-26,43.38,43.49,43.0425,43.06,53330,41.9336928812791,42.0400254358421,41.6074452706883,41.6243618134597,55169.3695699484,0.0,1.0
2023-12-27,43.48,43.54,43.22,43.31,128209,42.0303588399727,42.0883584151889,41.7790273473694,41.8660267101936,132630.971370589,0.0,1.0
2023-12-28,43.59,43.61,43.39,43.39,41849,42.1366913945357,42.1560245862744,41.9433594771485,41.9433594771485,43292.3860328664,0.0,1.0
2023-12-29,43.29,43.54,43.21,43.53,44054,41.8466935184549,42.0883584151889,41.7693607515,42.0786918193195,45573.4372217233,0.0,1.0
2024-01-02,43.45,43.585,43.0,43.0,198840,42.0013590523646,42.131858096601,41.5663622382435,41.5663622382435,205698.058227799,0.0,1.0
2024-01-03,42.7678,43.16,42.72,43.16,140426,41.341903882157,41.7210277721532,41.2956975539014,41.7210277721532,145269.339794291,0.0,1.0
2024-01-04,42.98,43.32,42.77,42.77,72505,41.5470290465048,41.875693306063,41.3440305332482,41.3440305332482,75005.7217451547,0.0,1.0
2024-01-05,43.38,43.6199,42.87,42.87,45362,41.9336928812791,42.1655945161851,41.4406964919418,41.4406964919418,46926.5505800112,0.0,1.0
2024-01-08,43.68,43.7,43.23,43.34,53498,42.2236907573599,42.2430239490986,41.7886939432387,41.8950264978017,55343.1639462422,0.0,1.0
2024-01-09,43.21,43.37,43.13,43.37,108280,41.7693607515,41.9240262854098,41.6920279845452,41.9240262854098,112014.61348273,0.0,1.0
2024-01-10,43.33,43.33,43.0,43.17,100316,41.8853599019323,41.8853599019323,41.5663622382435,41.7306943680226,103775.932454134,0.0,1.0
2024-01-11,43.12,43.17,42.7,43.17,31650,41.6823613886758,41.7306943680226,41.2763643621627,41.7306943680226,32741.6191053603,0.0,1.0
2024-01-12,42.94,43.45,42.7799,43.29,68030,41.5083626630273,42.0013590523646,41.3536004631589,41.8466935184549,70376.3774956608,0.0,1.0
2024-01-16,42.61,42.7456,42.35,42.6,41899,41.1893649993385,41.320444039327,40.9380335067352,41.1796984034691,43344.1105496206,0.0,1.0
2024-01-17,42.44,42.67,42.2,42.2,88222,41.0250328695594,41.2473645745546,40.7930345686948,40.7930345686948,91264.806341646,0.0,1.0
2024-01-18,42.55,42.57,42.11,42.48,84214,41.1313654241223,41.1506986158611,40.7060352058705,41.0636992530368,87118.5690786355,0.0,1.0
2024-01-19,43.46,43.465,42.64,42.73,73554,42.011025648234,42.0158589461687,41.2183647869466,41.3053641497708,76090.9021066563,0.0,1.0
2024-01-22,43.9,44.0299,43.63,43.63,55415,42.4363558664858,42.5619249468288,42.1753577780131,42.1753577780131,57326.2819185953,0.0,1.0
2024-01-23,43.69,44.01,43.64,43.96,262229,42.2333573532293,42.5426884210487,42.1850243738825,42.494355441702,271273.366078342,0.0,1.0
2024-01-24,44.02,44.3685,43.9501,44.0,171389,42.5523550169181,42.8892358829653,42.4847855117913,42.5330218251794,177300.26403945,0.0,1.0
2024-01-25,44.14,44.31,43.7392,44.16,57728,42.6683541673504,42.8326862971295,42.2809170049065,42.6876873590891,59719.0580636411,0.0,1.0
2024-01-26,44.36,44.47,44.19,44.19,120974,42.8810192764763,42.9873518310393,42.7166871466972,42.7166871466972,125146.433796267,0.0,1.0
2024-01-29,44.64,44.64,44.23,44.34,171275,43.1516839608184,43.1516839608184,42.7553535301746,42.8616860847376,177182.332141251,0.0,1.0
2024-01-30,44.77,44.83,44.5471,44.58,109378,43.27734970712,43.3353492823362,43.061881285192,43.0936843856022,113150.483870651,0.0,1.0
2024-01-31,43.61,44.49,43.6,44.01,107341,42.1560245862744,43.006685022778,42.146357990405,42.5426884210487,111043.227058088,0.0,1.0
2024-02-01,43.11,43.59,42.24,43.59,117549,41.6726947928064,42.1366913945357,40.8317009521722,42.1366913945357,121603.30439861,0.0,1.0
2024-02-02,43.43,43.58,42.76,42.76,201719,41.9820258606259,42.1270247986663,41.3343639373789,41.3343639373789,208676.355902502,0.0,1.0
2024-02-05,43.03,43.2381,42.84,43.11,206245,41.5953620258516,41.7965238858929,41.4116967043337,41.6726947928064,213358.459159085,0.0,1.0
2024-02-06,42.94,43.3599,42.8179,43.12,57929,41.5083626630273,41.9142630235817,41.3903335274625,41.6823613886758,59926.9906209927,0.0,1.0
2024-02-07,43.08,43.2,42.48,43.06,128100,41.6436950051984,41.7596941556307,41.0636992530368,41.6243618134597,132518.211924065,0.0,1.0
2024-02-08,42.99,43.0456,42.65,42.91,83810,41.5566956423741,41.6104419154078,41.2280313828159,41.4793628754193,86700.6349832622,0.0,1.0
2024-02-09,43.38,43.4,42.85,43.11,98976,41.9336928812791,41.9530260730178,41.4213633002031,41.6726947928064,102389.715405123,0.0,1.0
2024-02-12,43.93,44.23,43.38,43.38,58263,42.4653556540939,42.7553535301746,41.9336928812791,41.9336928812791,60272.5103929101,0.0,1.0
2024-02-13,43.06,43.32,42.64,43.31,63904,41.6243618134597,41.875693306063,41.2183647869466,41.8660267101936,66108.0703731103,0.0,1.0
2024-02-14,43.71,43.72,43.33,43.33,186943,42.252690544968,42.2623571408373,41.8853599019323,41.8853599019323,193390.726711323,0.0,1.0
2024-02-15,44.4,44.5252,43.88,43.88,42853,42.9196856599537,43.0407114402381,42.4170226747471,42.4170226747471,44331.0143292893,0.0,1.0
2024-02-16,44.12,44.41,44.1,44.13,51285,42.6490209756117,42.9293522558231,42.629687783873,42.6586875714811,53053.8368347047,0.0,1.0
2024-02-20,43.99,44.2,43.77,43.77,61701,42.52335522931,42.7263537425666,42.3106901201841,42.3106901201841,63829.0881649238,0.0,1.0
2024-02-21,43.89,43.93,43.7051,43.86,42743,42.4266892706164,42.4653556540939,42.247953912992,42.3976894830084,44217.2203924302,0.0,1.0
2024-02-22,44.24,44.3457,44.11,44.13,39697,42.765020126044,42.8671960443831,42.6393543797423,42.6586875714811,41066.162831769,0.0,1.0
2024-02-23,44.4001,44.56,44.29,44.31,41440,42.9197823259124,43.0743511938635,42.8133531053908,42.8326862971295,42869.2794858178,0.0,1.0
2024-02-26,44.16,44.655,44.04,44.3,111865,42.6876873590891,43.1661838546224,42.5716882086568,42.8230197012602,115723.261334001,0.0,1.0
2024-02-27,44.54,44.56,44.22,44.27,64584,43.0550180021248,43.0743511938635,42.7456869343053,42.7940199136521,66811.5238009664,0.0,1.0
2024-02-28,44.56,44.775,44.41,44.42,40415,43.0743511938635,43.2821830050547,42.9293522558231,42.9390188516925,41808.9268923582,0.0,1.0
2024-02-29,44.82,44.96,44.5103,44.9,239800,43.3256826864668,43.4610150286378,43.0263082123928,43.4030154534217,248070.782352777,0.0,1.0
2024-03-01,44.71,44.74,44.34,44.59,45168,43.2193501319039,43.248349919512,42.8616860847376,43.1033509814716,46725.8594550051,0.0,1.0
2024-03-04,44.8,45.1501,44.67,44.67,38357,43.3063494947281,43.6447770161144,43.1806837484264,43.1806837484264,39679.9457827584,0.0,1.0
2024-03-05,45.25,45.44,44.65,44.65,64044,43.7413463088493,43.9250116303671,43.1613505566877,43.1613505566877,66252.8990200219,0.0,1.0
2024-03-06,45.39,45.57,45.0,45.31,72652,43.8766786510203,44.0506773766687,43.4996814121153,43.7993458840654,75157.7918244119,0.0,1.0
2024-03-07,45.5,45.9,45.43,45.63,65707,43.9830112055832,44.3696750403576,43.9153450344977,44.1086769518849,67973.2564472642,0.0,1.0
2024-03-08,45.43,45.93,45.43,45.72,101557,43.9153450344977,44.3986748279657,43.9153450344977,44.1956763147091,105059.734959971,0.0,1.0
2024-03-11,45.5,45.59,45.28,45.32,87724,43.9830112055832,44.0700105684075,43.7703460964573,43.8090124799348,90749.630154775,0.0,1.0
2024-03-12,45.61,45.74,45.34,45.56,97776,44.0893437601462,44.2150095064478,43.8283456716735,44.0410107807994,101148.327003024,0.0,1.0
2024-03-13,45.79,46.01,45.64,45.64,71431,44.2633424857946,44.4760075949205,44.1183435477543,44.1183435477543,73894.6791252763,0.0,1.0
2024-03-14,45.35,45.82,45.06,45.73,82343,43.8380122675428,44.2923422734027,43.5576809873314,44.2053429105785,85183.0376616962,0.0,1.0
2024-03-15,45.46,45.63,45.21,45.21,61442,43.9443448221058,44.1086769518849,43.7026799253718,43.7026799253718,63561.1551681374,0.0,1.0
2024-03-18,45.41,45.57,45.33,45.54,135954,43.896011842759,44.0506773766687,43.8186790758041,44.0216775890607,140643.099015803,0.0,1.0
2024-03-19,45.63,45.74,45.37,45.37,34985,44.1086769518849,44.2150095064478,43.8573454592816,43.8573454592816,36191.6443728603,0.0,1.0
2024-03-20,46.51,46.62,45.52,45.52,67101,44.9593373883885,45.0656699429514,44.0023443973219,44.0023443973219,69415.3359743691,0.0,1.0
2024-03-21,46.91,47.0,46.6,46.6,20217,45.4997000974857,45.5869943419703,45.1990199220386,45.1990199220386,20843.6422211145,0.159,1.0
2024-03-22,46.33,46.88,46.305,46.84,49924,44.9371371885847,45.4706020159908,44.912888787339,45.4318045739976,51471.4346464323,0.0,1.0
2024-03-25,46.47,46.66,46.43,46.45,48342,45.0729282355608,45.2572160850284,45.0341307935677,45.0535295145642,49840.3992804629,0.0,1.0
2024-03-26,46.4,46.712,46.39,46.58,56710,45.0050327120728,45.3076527596195,44.9953333515745,45.179621201042,58467.7721897118,0.0,1.0
2024-03-27,47.27,47.27,46.67,46.68,114208,45.8488770754241,45.8488770754241,45.2669154455267,45.2766148060249,117747.969074989,0.0,1.0
2024-03-28,47.52,47.5999,47.3204,47.33,51047,46.0913610878814,46.1688589782628,45.8977618523355,45.9070732384139,52629.2429371931,0.0,1.0
2024-04-01,47.01,47.5,46.9501,47.5,368209,45.5966937024686,46.0719623668849,45.5385945330838,46.0719623668849,379621.934935665,0.0,1.0
2024-04-02,46.49,46.76,46.45,46.73,64776,45.0923269565574,45.3542096900113,45.0535295145642,45.3251116085164,66783.7843653813,0.0,1.0
2024-04-03,46.61,46.87,46.42,46.42,45728,45.2087192825369,45.4609026554925,45.0244314330694,45.0244314330694,47145.3762421291,0.0,1.0
2024-04-04,46.1,47.135,46.02,46.95,65577,44.714051897124,45.7179357086972,44.6364570131377,45.5384975394788,67609.6120064316,0.0,1.0
2024-04-05,46.41,46.5731,46.11,46.11,57846,45.0147320725711,45.1729286422982,44.7237512576223,44.7237512576223,59638.9834259578,0.0,1.0
2024-04-08,46.8,46.94,46.58,46.58,146704,45.3930071320044,45.5287981789805,45.179621201042,45.179621201042,151251.208804787,0.0,1.0
2024-04-09,46.54,47.01,46.282,46.98,41798,45.1408237590489,45.5966937024686,44.8905802581929,45.5675956209737,43093.5627223695,0.0,1.0
2024-04-10,45.54,46.06,45.34,45.85,57100,44.1708877092197,44.6752544551309,43.9769004992539,44.4715678846667,58869.8605542681,0.0,1.0
2024-04-11,45.04,45.54,44.9242,45.54,30148,43.6859196843051,44.1708877092197,43.5736010897349,44.1708877092197,31082.4615760084,0.0,1.0
2024-04-12,44.61,45.04,44.44,44.81,87988,43.2688471828786,43.6859196843051,43.1039580544076,43.4628343928444,90715.2590271268,0.0,1.0
2024-04-15,44.24,45.27,44.06,44.93,37969,42.9099708444418,43.9090049757658,42.7353823554726,43.5792267188239,39145.8797790719,0.0,1.0
2024-04-16,43.97,44.14,43.77,44.13,55588,42.6480881109879,42.8129772394589,42.4541009010221,42.8032778789606,57310.9948947576,0.0,1.0
2024-04-17,43.95,44.354,43.84,44.11,57681,42.6286893899914,43.0205435541223,42.5219964245101,42.783879157964,59468.8691178763,0.0,1.0
2024-04-18,44.21,44.43,44.02,44.09,70561,42.8808727629469,43.0942586939093,42.6965849134794,42.7644804369674,72748.0951062998,0.0,1.0
2024-04-19,44.85,44.87,44.18,44.18,64055,43.5016318348376,43.5210305558342,42.8517746814521,42.8517746814521,66040.4363888554,0.0,1.0
2024-04-22,45.49,45.69,44.9,45.06,73604,44.1223909067283,44.3163781166941,43.5501286373291,43.7053184053017,75885.4153456453,0.0,1.0
2024-04-23,45.79,45.9799,45.44,45.47,157419,44.413371721677,44.5975625775396,44.0738941042368,44.1029921857317,162298.32887202,0.0,1.0
2024-04-24,45.89,45.9136,45.54,45.56,97033,44.5103653266599,44.5332558174359,44.1708877092197,44.1902864302163,100040.616097413,0.0,1.0
2024-04-25,45.54,45.6651,45.18,45.53,41390,44.1708877092197,44.2922267090533,43.8217107312812,44.1611883487214,42672.9164332952,0.0,1.0
2024-04-26,45.35,45.6056,45.35,45.58,24208,43.9865998597522,44.2345155140885,43.9865998597522,44.2096851512129,24958.3464850739,0.0,1.0
2024-04-29,45.28,45.58,45.17,45.43,51455,43.9187043362641,44.2096851512129,43.8120113707829,44.0641947437385,53049.8892262674,0.0,1.0
2024-04-30,44.83,45.2685,44.83,45.06,35980,43.482233113841,43.9075500716911,43.482233113841,43.7053184053017,37095.2291198348,0.0,1.0
2024-05-01,45.34,45.92,44.85,44.85,121935,43.9769004992539,44.5394634081548,43.5016318348376,43.5016318348376,125714.473672236,0.0,1.0
2024-05-02,45.74,45.795,45.33,45.77,106851,44.3648749191855,44.4182214019261,43.9672011387556,44.3939730006804,110162.932926167,0.0,1.0
2024-05-03,46.01,46.16,45.85,46.16,37846,44.6267576526394,44.7722480601138,44.4715678846667,44.7722480601138,39019.0672948657,0.0,1.0
2024-05-06,46.65,46.66,46.23,46.32,136342,45.2475167245301,45.2572160850284,44.8401435836018,44.9274378280865,140568.030257268,0.0,1.0
2024-05-07,46.6894,46.95,46.67,46.75,45897,45.2857322048933,45.5384975394788,45.2669154455267,45.344510329513,47319.6145334369,0.0,1.0
2024-05-08,46.85,46.88,46.48,46.48,50188,45.4415039344959,45.4706020159908,45.0826275960591,45.0826275960591,51743.6175393627,0.0,1.0
2024-05-09,47.07,47.07,46.77,46.85,40251,45.6548898654583,45.6548898654583,45.3639090505096,45.4415039344959,41498.6122096296,0.0,1.0
2024-05-10,47.12,47.2362,47.0509,47.17,40534,45.7033866679498,45.8160932369399,45.6363640869066,45.7518834704412,41790.3840228845,0.0,1.0
2024-05-13,46.8804,47.4033,46.88,47.31,48111,45.4709899904107,45.9781695508664,45.4706020159908,45.8876745174173,49602.2392491488,0.0,1.0
2024-05-14,47.2601,47.2601,46.98,47.08,30676,45.8392747085308,45.8392747085308,45.5675956209737,45.6645892259566,31626.8273618692,0.0,1.0
2024-05-15,47.54,47.62,47.31,47.48,60507,46.110759808878,46.1883546928644,45.8876745174173,46.0525636458883,62382.4632671997,0.0,1.0
2024-05-16,47.41,47.61,47.41,47.54,27768,45.9846681224002,46.1786553323661,45.9846681224002,46.110759808878,28628.6915564084,0.0,1.0
2024-05-17,47.69,47.69,47.51,47.5801,53055,46.2562502163524,46.2562502163524,46.0816617273831,46.1496542444762,54699.4825167547,0.0,1.0
2024-05-20,47.19,47.6636,47.19,47.63,39651,45.7712821914378,46.2306439046369,45.7712821914378,46.1980540533626,40880.0147256968,0.0,1.0
2024-05-21,47.459,47.46,47.21,47.21,79754,46.0321949888419,46.0331649248917,45.7906809124344,45.7906809124344,82226.0395559561,0.0,1.0
2024-05-22,47.2,47.5679,47.085,47.34,20009,45.7809815519361,46.1378210246683,45.6694389062058,45.9167725989122,20629.1950933512,0.0,1.0
2024-05-23,46.39,47.31,46.37,47.31,84405,44.9953333515745,45.8876745174173,44.9759346305779,45.8876745174173,87021.2010522417,0.0,1.0
2024-05-24,46.8947,46.8947,46.57,46.57,27110,45.4848600759233,45.4848600759233,45.1699218405437,45.1699218405437,27950.2963156954,0.0,1.0
2024-05-28,46.49,46.97,46.4029,46.97,27992,45.0923269565574,45.5578962604754,45.0078455266173,45.5578962604754,28859.6346170766,0.0,1.0
2024-05-29,45.89,45.99,45.74,45.99,58279,44.5103653266599,44.6073589316428,44.3648749191855,44.6073589316428,60085.404610196,0.0,1.0
2024-05-30,46.49,46.54,46.08,46.1,24368,45.0923269565574,45.1408237590489,44.6946531761275,44.714051897124,25123.3058141227,0.0,1.0
2024-05-31,46.8999,46.92,46.495,46.64,281135,45.4899037433824,45.5093994579839,45.0971766368066,45.2378173640318,289849.00607573,0.0,1.0
2024-06-03,46.5416,47.09,46.2299,47.08,26111,45.1423756567286,45.6742885864549,44.8400465899968,45.6645892259566,26920.3315049474,0.0,1.0
2024-06-04,45.99,46.47,45.93,46.27,299642,44.6073589316428,45.0729282355608,44.5491627686531,44.878941025595,308929.645467636,0.0,1.0
2024-06-05,46.086,46.17,45.7536,46.17,42143,44.7004727924264,44.7819474206121,44.3780660494632,44.7819474206121,43449.2562756309,0.0,1.0
2024-06-06,45.9,46.2898,45.7817,46.09,194149,44.5200646871582,44.8981457593816,44.4053212524634,44.7043525366257,200166.804846771,0.0,1.0
2024-06-07,45.86,46.1795,45.71,45.71,40388,44.481267245165,44.7911618130855,44.3357768376907,44.3357768376907,41639.8586351275,0.0,1.0
2024-06-10,45.82,45.96,45.495,45.62,101283,44.4424698031719,44.578260850148,44.1272405869774,44.248482593206,104422.34827527,0.0,1.0
2024-06-11,45.23,45.59,45.123,45.58,129902,43.8702075337727,44.2193845117112,43.766424376441,44.2096851512129,133928.417263057,0.0,1.0
2024-06-12,45.75,46.2129,45.6,45.9,38771,44.3745742796838,44.8235576771497,44.2290838722095,44.5200646871582,39972.7384159287,0.0,1.0
2024-06-13,45.39,45.68,45.1527,45.68,37775,44.0253973017453,44.3066787561958,43.7952314771209,44.3066787561958,38945.8665926004,0.0,1.0
2024-06-14,44.98,45.2,44.88,45.02,28369,43.6277235213154,43.8411094522778,43.5307299163325,43.6665209633085,29248.3200361477,0.0,1.0
2024-06-17,45.6113,45.62,44.9,44.9,64845,44.2400441495725,44.248482593206,43.5501286373291,43.5501286373291,66854.9230760336,0.0,1.0
2024-06-18,45.8895,45.9801,45.572,45.58,27814,44.509880358635,44.5977565647495,44.2019256628142,44.2096851512129,28676.1173635099,0.0,1.0
2024-06-20,46.18,46.2627,45.82,45.82,181279,44.7916467811104,44.8718604924312,44.4424698031719,44.4424698031719,186897.888816413,0.0,1.0
2024-06-21,46.1435,46.2,45.85,46.2,29820,44.7562441152916,44.811045502107,44.4715678846667,44.811045502107,30744.2949514584,0.0,1.0
2024-06-24,46.6593,46.8873,46.26,46.26,29661,45.2565371297935,45.4776825491545,44.8692416650967,44.8692416650967,30580.3666182162,0.0,1.0
2024-06-25,46.2289,46.66,46.1827,46.54,83003,44.839076653947,45.2572160850284,44.7942656084449,45.1408237590489,85575.7449314522,0.0,1.0
2024-06-26,45.9895,46.06,45.7,46.06,35015,44.6068739636179,44.6752544551309,44.3260774771924,44.6752544551309,36100.3181665096,0.0,1.0
2024-06-27,45.8518,45.8518,45.5146,45.5146,29008,44.7422770361741,44.7422770361741,44.4132366099182,44.4132366099182,29727.3429630021,0.2773,1.0
2024-06-28,46.29,46.51,46.07,46.11,40238,45.1698734619905,45.384549896677,44.955197027304,44.9942291063379,41235.825501423,0.0,1.0
2024-07-01,46.2074,46.68,46.15,46.49,114512,45.0892722187855,45.5504362325711,45.0332611853718,45.3650338571601,117351.67875687,0.0,1.0
2024-07-02,46.4938,46.52,46.04,46.04,29364,45.3687419046683,45.3943079164355,44.9259229680286,44.9259229680286,30092.1710826529,0.0,1.0
2024-07-03,46.21,46.575,46.21,46.51,17111,45.0918093039227,45.4479770251071,45.0918093039227,45.384549896677,17535.3200992805,0.0,1.0
2024-07-05,45.78,46.16,45.665,46.16,34195,44.6722144543082,45.0430192051303,44.5599972270857,45.0430192051303,35042.9706501605,0.0,1.0
2024-07-08,45.85,46.25,45.85,45.95,69087,44.7405205926175,45.1308413829566,44.7405205926175,44.8381007902023,70800.225568289,0.0,1.0
2024-07-09,46.22,46.53,45.785,45.89,130292,45.1015673236812,45.404065936194,44.6770934641874,44.7795526716514,133522.992599816,0.0,1.0
2024-07-10,46.85,46.85,46.26,46.26,40831,45.7163225684653,45.7163225684653,45.1405994027151,45.1405994027151,41843.5307681446,0.0,1.0
2024-07-11,47.685,47.71,47.15,47.23,75431,46.5311172182981,46.5555122676943,46.0090631612196,46.0871273192874,77301.5446443123,0.0,1.0
2024-07-12,47.9489,48.15,47.7101,47.74,37929,46.7886313597243,46.9848651370673,46.5556098478919,46.5847863269697,38869.5667141377,0.0,1.0
2024-07-15,48.68,48.91,48.21,48.21,45686,47.5020401842666,47.7264746387115,47.0434132556181,47.0434132556181,46818.925489786,0.0,1.0
2024-07-16,49.55,49.5737,48.83,48.87,44910,48.3509879032541,48.3741144100817,47.6484104806437,47.6874425596776,46023.6821727945,0.0,1.0
2024-07-17,49.63,49.8098,49.25,49.25,159000,48.4290520613219,48.6045012565793,48.0582473104998,48.0582473104998,162942.896136146,0.0,1.0
2024-07-18,49.19,50.185,49.1,49.42,42990,47.9996991919489,48.9706221579174,47.9118770141226,48.2241336463939,44056.0698420939,0.0,1.0
2024-07-19,48.76,49.16,48.7205,49.14,24138,47.5801043423344,47.9704251326735,47.5415601642884,47.9509090931565,24736.576270027,0.0,1.0
2024-07-22,49.23,49.275,48.508,48.79,96072,48.0387312709828,48.0826423598959,47.3342022444208,47.6093784016098,98454.4019974331,0.0,1.0
2024-07-23,49.494,49.66,49.1,49.1,56719,48.2963429926066,48.4583261205973,47.9118770141226,47.9118770141226,58125.5228046924,0.0,1.0
2024-07-24,48.89,49.66,48.87,49.35,160012,47.7069585991946,48.4583261205973,47.6874425596776,48.1558275080845,163979.99180212,0.0,1.0
2024-07-25,49.48,50.034,48.93,48.93,30378,48.2826817649447,48.8232760595644,47.7459906782285,47.7459906782285,31131.3163448041,0.0,1.0
2024-07-26,50.2,50.29,49.83,49.83,63262,48.9852591875551,49.0730813653814,48.6242124564914,48.6242124564914,64830.7767004081,0.0,1.0
2024-07-29,49.9317,50.3898,49.91,50.3,28898,48.7234515174351,49.170466402571,48.7022766145592,49.0828393851398,29614.6151732224,0.0,1.0
2024-07-30,50.48,50.61,50.13,50.13,36577,49.2584837407924,49.3853379976526,48.9169530492457,48.9169530492457,37484.0396979361,0.0,1.0
2024-07-31,50.52,51.04,50.45,50.78,27121,49.2975158198264,49.8049328472672,49.229209681517,49.5512243335468,27793.5489692354,0.0,1.0
2024-08-01,49.2521,50.65,49.0322,50.59,105997,48.060296494649,49.4243700766866,47.8457176401601,49.3658219581357,108625.523029831,0.0,1.0
2024-08-02,47.79,48.3756,47.36,48.36,80779,46.6335764257621,47.2050060628185,46.2139815761476,47.1897835519953,82782.1648237847,0.0,1.0
2024-08-05,46.41,46.8064,45.61,46.14,138374,45.2869696990923,45.6737776023183,44.5063281184141,45.0235031656134,141805.410754359,0.0,1.0
2024-08-06,46.84,47.4301,46.56,46.66,171331,45.7065645487068,46.2823852946545,45.4333399954694,45.5309201930542,175579.681370453,0.0,1.0
2024-08-07,46.69,47.64,46.67,47.4,182620,45.5601942523296,46.4872061293849,45.5406782128127,46.2530136551815,187148.62699612,0.0,1.0
2024-08-08,47.48,47.56,47.04,47.04,25656,46.3310778132493,46.4091419713171,45.9017249438763,45.9017249438763,26292.2197689872,0.0,1.0
2024-08-09,47.74,47.84,47.4,47.59,31276,46.5847863269697,46.6823665245545,46.2530136551815,46.4384160305926,32051.5850286423,0.0,1.0
2024-08-12,47.4,48.07,47.38,47.95,29766,46.2530136551815,46.9068009789995,46.2334976156645,46.7897047418977,30504.1399143933,0.0,1.0
2024-08-13,47.8532,47.92,47.46,47.7,166522,46.6952471106357,46.7604306826223,46.3115617737324,46.5457542479358,170651.427360902,0.0,1.0
2024-08-14,48.45,48.49,48.02,48.02,41052,47.2776057298216,47.3166378088555,46.8580108802071,46.8580108802071,42070.011145793,0.0,1.0
2024-08-15,49.055,49.27,48.97,48.97,38088,47.8679659252095,48.0777633500167,47.7850227572624,47.7850227572624,39032.5096102738,0.0,1.0
2024-08-16,49.51,49.525,48.94,48.94,31240,48.3119558242202,48.3265928538579,47.755748697987,47.755748697987,32014.6922974416,0.0,1.0
2024-08-19,49.7726,49.79,49.53,49.53,42286,48.5682014230778,48.5851803774575,48.3314718637371,48.3314718637371,43334.6119875037,0.0,1.0
2024-08-20,49.4,49.72,49.37,49.72,35056,48.2046176068769,48.5168742391482,48.1753435476015,48.5168742391482,35925.3218047091,0.0,1.0
2024-08-21,49.53,49.5678,49.1862,49.52,26893,48.3314718637371,48.3683571784242,47.9959911444407,48.3217138439786,27559.8950049647,0.0,1.0
2024-08-22,49.6314,49.745,49.52,49.56,21890,48.4304181840881,48.5412692885444,48.3217138439786,48.3607459230125,22432.8301661651,0.0,1.0
2024-08-23,50.6427,50.6427,49.91,49.91,14911,49.4172467222629,49.4172467222629,48.7022766145592,48.7022766145592,15280.764303686,0.0,1.0
2024-08-26,50.59,51.04,50.59,50.83,160814,49.3658219581357,49.8049328472672,49.3658219581357,49.6000144323391,164801.879869423,0.0,1.0
2024-08-27,50.56,50.66,50.44,50.45,33869,49.3365478988603,49.434128096445,49.2194516617585,49.229209681517,34708.886473177,0.0,1.0
2024-08-28,50.7,50.93,50.45,50.45,37415,49.4731601754789,49.6975946299239,49.229209681517,49.229209681517,38342.8204964398,0.0,1.0
2024-08-29,50.97,51.22,50.4907,50.95,30158,49.7366267089578,49.9805772029197,49.268924821934,49.7171106694409,30905.8607652447,0.0,1.0
2024-08-30,51.47,51.48,50.87,51.12,36366,50.2245276968817,50.2342857166401,49.639046511373,49.882997005335,37267.8073011767,0.0,1.0
2024-09-03,50.81,51.42,50.65,51.15,59555,49.5804983928222,50.1757375980893,49.4243700766866,49.9122710646104,61031.8501848314,0.0,1.0
2024-09-04,50.6,51.05,50.44,50.78,108161,49.3755799778942,49.8146908670256,49.2194516617585,49.5512243335468,110843.186094225,0.0,1.0
2024-09-05,50.14,50.81,49.96,50.81,63746,48.9267110690042,49.5804983928222,48.7510667133516,49.5804983928222,65326.778975439,0.0,1.0
2024-09-06,49.23,50.39,49.11,50.12,30657,48.0387312709828,49.1706615629661,47.9216350338811,48.9071950294873,31417.2350116091,0.0,1.0
2024-09-09,49.71,49.96,49.41,49.54,36004,48.5071162193897,48.7510667133516,48.2143756266354,48.3412298834956,36896.8303929926,0.0,1.0
2024-09-10,49.25,49.76,48.6927,49.76,38435,48.0582473104998,48.5559063181821,47.5144328693598,48.5559063181821,39388.1145471244,0.0,1.0
2024-09-11,48.92,49.02,48.085,49.02,55278,47.73623265847,47.8338128560548,46.9214380086372,47.8338128560548,56648.788758578,0.0,1.0
2024-09-12,49.2645,49.3199,48.85,48.98,65089,48.0723964391495,48.1264558686115,47.6679265201607,47.7947807770209,66703.0828088405,0.0,1.0
2024-09-13,49.995,49.995,49.56,49.56,36877,48.7852197825063,48.7852197825063,48.3607459230125,48.3607459230125,37791.479124608,0.0,1.0
2024-09-16,50.64,50.71,50.17,50.17,20020,49.4146120569281,49.4829181952374,48.9559851282797,48.9559851282797,20516.4577399098,0.0,1.0
2024-09-17,50.91,51.29,50.79,50.9,23676,49.678078590407,50.0488833412291,49.5609823533052,49.6683205706485,24263.1195529522,0.0,1.0
2024-09-18,50.97,51.48,50.76,51.02,35242,49.7366267089578,50.2342857166401,49.5317082940298,49.7854168077502,36115.9342492458,0.0,1.0
2024-09-19,51.742557,51.82,51.19,51.73,30699,50.4904893560128,50.5660583884284,49.9513031436443,50.4782362106021,31460.2765313431,0.0,1.0
2024-09-20,51.4573,51.6,51.265,51.6,22555,50.2121350117884,50.3513819537419,50.0244882918329,50.3513819537419,23114.3208952879,0.0,1.0
2024-09-23,51.47,51.735,51.4078,51.57,36116,50.2245276968817,50.4831152204813,50.1638328139839,50.3221078944664,37011.6077789501,0.0,1.0
2024-09-24,51.2961,51.58,51.19,51.51,35622,50.0548357332818,50.3318659142249,49.9513031436443,50.2635597759156,36505.3575230302,0.0,1.0
2024-09-25,50.89,51.33,50.82,51.33,28386,49.65856255089,50.087915420263,49.5902564125807,50.087915420263,29089.9185517022,0.0,1.0
2024-09-26,50.88,50.99,50.713814,50.95,31909,49.9200774804172,50.0280021762278,49.7570268122536,49.9887568322967,32522.584137352,0.278,1.0
2024-09-27,50.96,51.285,50.855,51.1,65297,49.9985681682795,50.31743658772,49.8955491404602,50.1359268720385,66552.6082427113,0.0,1.0
2024-09-30,51.13,51.14,50.605,50.92,33943,50.1653608799868,50.1751722159696,49.6502657408906,49.9593228243483,34595.6963043073,0.0,1.0
2024-10-01,50.67,51.08,50.3323,51.08,49607,49.7140394247787,50.1163042000729,49.38271060864,50.1163042000729,50560.9022940744,0.0,1.0
2024-10-02,50.75,51.01,50.584989,50.65,29123,49.792530112641,50.0476248481934,49.6306322764554,49.6944167528131,29683.011621552,0.0,1.0
2024-10-03,50.63,50.68,50.2,50.56,35440,49.6747940808475,49.7238507607615,49.2529066335877,49.606114728968,36121.4823976858,0.0,1.0
2024-10-04,51.6177,51.63,51.09,51.13,19228,50.6438597358673,50.6559276791262,50.1261155360557,50.1653608799868,19597.7388132817,0.0,1.0
2024-10-07,50.7894,51.58,50.4833,51.58,34934,49.8311867764131,50.6068709992122,49.5308617819801,50.6068709992122,35605.7524289152,0.0,1.0
2024-10-08,50.94,51.17,50.87,50.94,27803,49.9789454963139,50.204606223918,49.9102661444344,49.9789454963139,28337.6290943244,0.0,1.0
2024-10-09,51.6,51.7,50.945,50.945,49347,50.6264936711778,50.7246070310057,49.9838511643053,49.9838511643053,50295.9027053781,0.0,1.0
2024-10-10,51.61,51.745,51.38,51.53,25612,50.6363050071606,50.7687580429282,50.4106442795565,50.5578143192983,26104.4979449641,0.0,1.0
2024-10-11,52.5331,52.68,51.82,51.82,20231,51.5419894317316,51.6861179573187,50.8423430627991,50.8423430627991,20620.0256881372,0.0,1.0
2024-10-14,52.97,53.02,52.42,52.6,178501,51.9706467008195,52.0197033807335,51.4310232217663,51.6076272694564,181933.429161098,0.0,1.0
2024-10-15,53.09,53.81,53.0481,53.0481,26377,52.088382732613,52.7947989233736,52.0472732348451,52.0472732348451,26884.2082732437,0.0,1.0
2024-10-16,53.67,53.8299,53.3,53.37,67569,52.6574402196146,52.8143234819793,52.2944207882515,52.363100140131,68868.2969562424,0.0,1.0
2024-10-17,54.24,54.24,53.89,53.89,26762,53.2166863706334,53.2166863706334,52.8732896112359,52.8732896112359,27276.6115103518,0.0,1.0
2024-10-18,54.07,54.22,53.9198,54.15,26531,53.049893658926,53.1970636986678,52.9025273924646,53.1283843467883,27041.169568087,0.0,1.0
2024-10-21,53.3,54.04,53.2689,54.04,40666,52.2944207882515,53.0204596509777,52.263907533345,53.0204596509777,41447.9741304822,0.0,1.0
2024-10-22,53.3,53.355,52.8501,53.14,27611,52.2944207882515,52.3483831361568,51.8530087823859,52.1374394125269,28141.9370903641,0.0,1.0
2024-10-23,53.01,53.32,52.693271,53.26,32432,52.0098920447507,52.3140434602171,51.6991385813015,52.2551754443203,33055.6410023066,0.0,1.0
2024-10-24,53.28,53.32306,53.015,53.28,25995,52.2747981162859,52.3170457290278,52.0147977127421,52.2747981162859,26494.8627236976,0.0,1.0
2024-10-25,52.5612,53.5293,52.451,53.49,164992,51.5695592858432,52.5193947223368,51.4614383633129,52.4808361719244,168164.662069949,0.0,1.0
2024-10-28,53.4,53.48,52.9,52.9,20172,52.3925341480794,52.4710248359416,51.90196734894,51.90196734894,20559.8911660868,0.0,1.0
2024-10-29,53.18,53.3947,53.15,53.21,27088,52.1766847564581,52.3873341400085,52.1472507485097,52.2061187644064,27608.8802254095,0.0,1.0
2024-10-30,53.56,53.99,53.18,53.18,38092,52.5495155238039,52.9714029710638,52.1766847564581,52.1766847564581,38824.4782023885,0.0,1.0
2024-10-31,52.81,53.425,52.79,53.37,46369,51.813665325095,52.4170624880363,51.7940426531294,52.363100140131,47260.6381856177,0.0,1.0
2024-11-01,52.49,53.22,52.48,52.98,105293,51.4997025736458,52.2159301003892,51.489891237663,51.9804580368023,107317.698817707,0.0,1.0
2024-11-04,52.03,52.46,51.87,52.46,36682,51.0483811184376,51.4702685656974,50.891399742713,51.4702685656974,37387.3650483045,0.0,1.0
2024-11-05,52.69,52.72,52.07,52.07,44420,51.6959292933015,51.7253633012499,51.0876264623688,51.0876264623688,45274.1604995825,0.0,1.0
2024-11-06,56.73,56.82,55.5,55.5,195407,55.6597090303472,55.7480110541923,54.4529147044645,54.4529147044645,199164.517801484,0.0,1.0
2024-11-07,55.68,56.55,55.62,56.55,71586,54.6295187521547,55.4831049826571,54.5706507362579,55.4831049826571,72962.5406016008,0.0,1.0
2024-11-08,56.0,56.16,55.5801,55.87,99192,54.9434815036038,55.1004628793284,54.5315035056866,54.8159341358276,101099.381546028,0.0,1.0
2024-11-11,56.94,57.275,56.59,56.59,70701,55.8657470859857,56.1944268414091,55.5223503265882,55.5223503265882,72060.5227708461,0.0,1.0
2024-11-12,56.69,57.09,56.5242,56.73,61600,55.6204636864161,56.0129171257275,55.4577917358215,55.6597090303472,62784.5179372868,0.0,1.0
2024-11-13,56.5,57.18,56.5,56.92,37400,55.4340483027431,56.1012191495726,55.4340483027431,55.8461244140202,38119.1716047813,0.0,1.0
2024-11-14,56.39,56.675,56.24,56.56,228116,55.3261236069325,55.6057466824419,55.1789535671907,55.4929163186399,232502.485288671,0.0,1.0
2024-11-15,56.53,56.6961,56.18,56.4,32967,55.4634823106915,55.6264486013656,55.120085551294,55.3359349429153,33600.9286175087,0.0,1.0
2024-11-18,56.64,56.79,56.4,56.65,67598,55.5714070065021,55.7185770462439,55.3359349429153,55.5812183424849,68897.854602674,0.0,1.0
2024-11-19,56.4,56.507,56.04,56.04,28551,55.3359349429153,55.4409162379311,54.982726847535,54.982726847535,29100.01252642,0.0,1.0
2024-11-20,56.47,56.64,56.02,56.46,51521,55.4046142947948,55.5714070065021,54.9631041755694,55.394802958812,52511.7069585544,0.0,1.0
2024-11-21,57.42,57.6071,56.72,56.81,156486,56.3366912131595,56.5202613093974,55.6498976943644,55.7381997182095,159495.098602829,0.0,1.0
2024-11-22,58.27,58.31,57.505,57.52,49955,57.1706547716963,57.2099001156275,56.4200875690132,56.4348045729874,50915.5940512527,0.0,1.0
2024-11-25,59.0,59.33,58.75,58.75,112735,57.8868822984397,58.2106563858717,57.6415988988701,57.6415988988701,114902.802429546,0.0,1.0
2024-11-26,58.86,58.95,58.5155,58.79,46453,57.7495235946807,57.8378256185258,57.4115230700737,57.6808442428012,47346.2534373504,0.0,1.0
2024-11-27,58.93,59.36,58.8595,59.15,59225,57.8182029465602,58.24009039382,57.7490330278816,58.0340523381815,60363.8486174645,0.0,1.0
2024-11-29,58.89,59.16,58.86,59.16,27599,57.7789576026291,58.0438636741643,57.7495235946807,58.0438636741643,28129.7063401165,0.0,1.0
2024-12-02,58.21,59.01,58.14,59.01,68985,57.1117867557996,57.8966936344225,57.0431074039201,57.8966936344225,70311.5254854502,0.0,1.0
2024-12-03,57.89,58.36355,57.775,58.31,89518,56.7978240043505,57.2624398198153,56.6849936405484,57.2099001156275,91239.3583881499,0.0,1.0
2024-12-04,57.82,58.0,57.47,57.9,134260,56.7291446524709,56.9057487001611,56.3857478930734,56.8076353403332,136841.710686041,0.0,1.0
2024-12-05,57.86,58.25,57.84,57.95,77022,56.7683899964021,57.1510320997308,56.7487673244365,56.8566920202472,78503.0704637289,0.0,1.0
2024-12-06,57.66,58.065,57.46,57.91,88609,56.5721632767464,56.9695223840492,56.3759365570906,56.817446676316,90312.8790569001,0.0,1.0
2024-12-09,56.81,57.75,56.77,57.75,50558,55.7381997182095,56.6604653005914,55.6989543742784,56.6604653005914,51530.1892511907,0.0,1.0
2024-12-10,56.28,56.81,56.25,56.81,158060,55.2181989111218,55.7381997182095,55.1887649031735,55.7381997182095,161099.365343629,0.0,1.0
2024-12-11,56.76,56.86,56.4497,56.72,1805995,55.6891430382956,55.7872563981235,55.3846972827497,55.6498976943644,1840722.81610634,0.0,1.0
2024-12-12,56.48,57.0847,56.46,56.87,955955,55.4144256307776,56.0077171176567,55.394802958812,55.7970677341062,974337.237739269,0.0,1.0
2024-12-13,56.0,56.35,55.9001,56.35,24528977,55.2881537366791,55.6337046975333,55.1895236195667,55.6337046975333,24844792.5850835,0.3513,1.0
2024-12-16,56.08,56.2,55.83,56.06,413755,55.3671368134458,55.4856114285958,55.1203146985499,55.3473910442541,419082.180069768,0.0,1.0
2024-12-17,55.26,55.84,55.1,55.84,370046,54.5575602765873,55.1301875831457,54.3995941230539,55.1301875831457,374810.417774039,0.0,1.0
2024-12-18,53.02,55.388,52.99,55.37,418295,52.3460341271201,54.683933199414,52.3164154733326,54.6661620071415,423680.633496354,0.0,1.0
2024-12-19,53.06,53.9972,53.01,53.66,485288,52.3855256655035,53.3108124098252,52.3361612425243,52.9778987412536,491536.182044199,0.0,1.0
2024-12-20,53.99,54.3399,52.79,52.81,169675,53.3037039329162,53.6491561649244,52.1189577814159,52.1387035506076,171859.60025459,0.0,1.0
2024-12-23,54.18,54.2,53.63,53.77,370680,53.491288740237,53.5110345094287,52.9482800874661,53.0865004718078,375452.580653435,0.0,1.0
2024-12-24,54.75,54.76,54.21,54.31,71469,54.0540431621997,54.0639160467955,53.5209073940245,53.6196362399829,72389.1779613691,0.0,1.0
2024-12-26,55.03,55.04,54.5035,54.57,93801,54.3304839308831,54.3403568154789,53.8106765569123,53.8763312394746,95008.7070191885,0.0,1.0
2024-12-27,54.47,55.02,54.16,54.72,167144,53.7776023935163,54.3206110462872,53.4715429710454,54.0244245084121,169296.013113029,0.0,1.0
2024-12-30,54.16,54.4,53.65,54.02,292406,53.4715429710454,53.7084922013454,52.9680258566577,53.3333225867037,296170.786928208,0.0,1.0
2024-12-31,54.13,54.5702,54.0112,54.39,107815,53.4419243172579,53.8765286971665,53.3246344482593,53.6986193167496,109203.140129357,0.0,1.0
2025-01-02,53.99,54.64,53.73,54.63,456524,53.3037039329162,53.9454414316455,53.0470089334244,53.9355685470496,462401.83967365,0.0,1.0
2025-01-03,54.53,54.54,53.74,54.3,655763,53.8368397010913,53.8467125856871,53.0568818180203,53.6097633553871,664206.082462065,0.0,1.0
2025-01-06,54.43,55.2,54.385,54.86,144504,53.7381108551329,54.4983229690123,53.6936828744517,54.1626448927538,146364.518492349,0.0,1.0
2025-01-07,54.04,54.78,53.76,54.73,228633,53.3530683558953,54.0836618159872,53.0766275872119,54.034297393008,231576.696537544,0.0,1.0
2025-01-08,54.11,54.15,53.54,54.0,241639,53.4221785480662,53.4616700864495,52.8594241261036,53.313576817512,244750.151441986,0.0,1.0
2025-01-10,52.53,53.51,52.26,53.51,459140,51.8622627819242,52.829805472316,51.5956948978366,52.829805472316,465051.521207559,0.0,1.0
2025-01-13,52.84,52.88,52.08,52.12,645339,52.1683222043951,52.2078137427784,51.4179829751116,51.4574745134949,653647.871334592,0.0,1.0
2025-01-14,53.85,53.9099,53.13,53.13,178576,53.1654835485745,53.2246221273035,52.4546358576743,52.4546358576743,180875.202446228,0.0,1.0
2025-01-15,55.2,55.32,54.825,55.22,336652,54.4983229690123,54.6167975841623,54.1280897966684,54.5180687382039,340986.463208536,0.0,1.0
2025-01-16,55.6,55.679216,55.16,55.16,204814,54.8932383528457,54.97144739546,54.4588314306289,54.4588314306289,207451.022051237,0.0,1.0
2025-01-17,56.1,56.23,55.74,55.96,106533,55.3868825826375,55.5152300823833,55.0314587371874,55.2486621982958,107904.634117709,0.0,1.0
2025-01-21,56.64,56.7892,56.39,56.48,174660,55.9200183508126,56.0673217889824,55.6731962359167,55.7620521972792,176908.783146997,0.0,1.0
2025-01-22,56.46,56.68,56.23,56.65,486259,55.7423064280875,55.9595098891959,55.5152300823833,55.9298912354084,492519.683867375,0.0,1.0
2025-01-23,56.49,56.74,56.37,56.5,270086,55.771925081875,56.0187471967709,55.653450466725,55.7817979664709,273563.412372838,0.0,1.0
2025-01-24,56.73,56.85,56.46,56.46,301061,56.0088743121751,56.1273489273251,55.7423064280875,55.7423064280875,304937.221819639,0.0,1.0
2025-01-27,56.83,56.88,56.2726,56.35,118380,56.1076031581335,56.1569675811126,55.5572885707616,55.6337046975333,119904.166660606,0.0,1.0
2025-01-28,56.96,57.08,56.64,56.88,211454,56.2359506578793,56.3544252730293,55.9200183508126,56.1569675811126,214176.513406419,0.0,1.0
2025-01-29,56.76,57.25,56.5803,56.79,91443,56.0384929659626,56.5222643111585,55.8610772297754,56.0681116197501,92620.3472879357,0.0,1.0
2025-01-30,57.24,57.61,56.885,57.39,165646,56.5123914265627,56.8776881566086,56.1619040234105,56.6604846955002,167778.726057297,0.0,1.0
2025-01-31,56.95,57.45,56.82,57.3896,218501,56.2260777732835,56.7197220030753,56.0977302735376,56.6600897801164,221314.244969667,0.0,1.0
2025-02-03,56.25,56.53,55.3801,55.82,258745,55.534975851575,55.8114166202584,54.6761336205833,55.1104418139541,262076.394683212,0.0,1.0
2025-02-04,56.23,56.66,56.11,56.17,159050,55.5152300823833,55.9397641200042,55.3967554672333,55.4559927748083,161097.801211095,0.0,1.0
2025-02-05,56.66,56.69,56.04,56.33,141183,55.9397641200042,55.9693827737918,55.3276452750624,55.6139589283417,143000.759939554,0.0,1.0
2025-02-06,57.07,57.1699,56.675,57.03,123566,56.3445523884335,56.4431825055459,55.954573446898,56.3050608500502,125156.937469036,0.0,1.0
2025-02-07,56.7,57.23,56.68,57.21,111627,55.9792556583876,56.5025185419669,55.9595098891959,56.4827727727752,113064.220407362,0.0,1.0
2025-02-10,56.12,56.95,56.04,56.95,150765,55.4066283518291,56.2260777732835,55.3276452750624,56.2260777732835,152706.130145179,0.0,1.0
2025-02-11,55.98,56.113536,55.64,55.97,119938,55.2684079674874,55.4002465192264,54.932729891229,55.2585350828916,121482.226228584,0.0,1.0
2025-02-12,55.48,55.64266,55.17,55.45,185295,54.7747637376957,54.9353560785315,54.4687043152247,54.7451450839081,187680.710942533,0.0,1.0
2025-02-13,56.05,56.05,55.52,55.66,89592,55.3375181596583,55.3375181596583,54.814255276079,54.9524756604207,90745.5152851583,0.0,1.0
2025-02-14,56.16,56.35,55.99,56.09,163321,55.4461198902125,55.6337046975333,55.2782808520833,55.3770096980416,165423.791207779,0.0,1.0
2025-02-18,56.54,56.57,56.21,56.26,63366,55.8212895048542,55.8509081586417,55.4954843131916,55.5448487361708,64181.8501825983,0.0,1.0
2025-02-19,56.4,56.47,56.0739,56.38,82334,55.6830691205125,55.7521793126834,55.3611143538423,55.6633233513209,83394.0670538467,0.0,1.0
2025-02-20,55.65,56.27,55.1477,56.27,104461,54.9426027758249,55.5547216207667,54.446687782576,55.5547216207667,105805.956694827,0.0,1.0
2025-02-21,54.51,55.8,54.45,55.8,44294,53.8170939318996,55.0906960447624,53.7578566243246,55.0906960447624,44864.2942901242,0.0,1.0
2025-02-24,54.64,55.0499,54.35,54.86,71943,53.9454414316455,54.3501309712288,53.6591277783662,54.1626448927538,72869.2808081095,0.0,1.0
2025-02-25,54.59,54.985,54.01,54.79,610680,53.8960770086663,54.2860559502018,53.3234497021078,54.093534700583,618542.629635911,0.0,1.0
2025-02-26,54.66,55.19,54.5372,54.76,173001,53.9651872008371,54.4884500844164,53.8439481780003,54.0639160467955,175228.423183406,0.0,1.0
2025-02-27,54.9,55.61,54.8,54.94,107280,54.2021364311372,54.9031112374415,54.1034075851788,54.2416279695205,108661.251895167,0.0,1.0
2025-02-28,55.71,55.725,54.7449,55.04,75849,55.0018400833999,55.0166494102936,54.0490079910558,54.3403568154789,76825.5713552993,0.0,1.0
2025-03-03,55.06,56.2513,54.735,55.97,86003,54.3601025846706,55.5362593265724,54.0392338353059,55.2585350828916,87110.3061776662,0.0,1.0
2025-03-04,53.28,54.54,52.8,54.54,190078,52.6027291266118,53.8467125856871,52.1288306660117,53.8467125856871,192525.293043713,0.0,1.0
2025-03-05,53.83,54.0095,52.93,53.39,186548,53.1457377793828,53.322956057878,52.2571781657576,52.711330857166,188949.843573262,0.0,1.0
2025-03-06,52.87,53.4808,52.58,53.19,133115,52.1979408581826,52.8009766492962,51.9116272049033,52.5138731652493,134828.882792926,0.0,1.0
2025-03-07,52.97,53.05,51.79,52.7,136596,52.2966697041409,52.3756527809076,51.1316693218323,52.0301018200534,138354.701378376,0.0,1.0
2025-03-10,51.36,52.33,50.94,52.09,271363,50.7071352842114,51.6648050900074,50.2924741311863,51.4278558597074,274856.854008465,0.0,1.0
2025-03-11,51.42,51.97,50.928537,51.4,340273,50.7663725917864,51.3093812445574,50.2811568435741,50.7466268225947,344654.084322559,0.0,1.0
2025-03-12,51.43,52.05,50.9987,51.98,279095,50.7762454763823,51.3883643213241,50.3504279637639,51.3192541291532,282688.405086517,0.0,1.0
2025-03-13,50.93,51.74,50.775,51.56,236139,50.2826012465905,51.0823048988532,50.129571535355,50.9045929761281,239179.337819471,0.0,1.0
2025-03-14,52.31,52.335,51.4312,51.5,252073,51.6450593208158,51.6697415323054,50.7774302225338,50.8453556685531,255318.491321499,0.0,1.0
2025-03-17,53.08,53.275,52.06,52.18,83804,52.4052714346951,52.5977926843139,51.3982372059199,51.5167118210699,84882.9936038644,0.0,1.0
2025-03-18,52.74,53.14,52.59,52.98,136875,52.0695933584367,52.4645087422701,51.9215000894992,52.3065425887368,138637.293560319,0.0,1.0
2025-03-19,53.37,53.6392,52.625,52.76,58707,52.6915850879743,52.9573631412942,51.9560551855846,52.0893391276284,59462.864606726,0.0,1.0
2025-03-20,53.31,53.79,52.96,52.96,346338,52.6323477803993,53.1062462409994,52.2867968195451,52.2867968195451,350797.172435387,0.0,1.0
2025-03-21,53.11,53.335,52.63,52.88,62786,52.4348900884826,52.6570299918889,51.9609916278825,52.2078137427784,63594.382564224,0.0,1.0
2025-03-24,54.36,54.43,53.702,53.72,56685,53.6690006629621,53.7381108551329,53.0193648565561,53.0371360488286,57414.8309440486,0.0,1.0
2025-03-25,54.42,54.74,54.13,54.41,476003,53.7282379705371,54.0441702776038,53.4419243172579,53.7183650859412,482131.63577419,0.0,1.0
2025-03-26,54.17,54.96,54.03,54.54,131995,53.4814158556412,54.2613737387122,53.3431954712995,53.8467125856871,133694.462564341,0.0,1.0
2025-03-27,53.6,53.85,53.19,53.82,174563,53.1684454139532,53.4164325660705,52.7617464844808,53.3866741078165,175979.882939073,0.253,1.0
2025-03-28,52.61,53.69,52.3,53.49,3840660,52.1864162915686,53.2577207887154,51.8789122229432,53.0593310670216,3871833.64864709,0.0,1.0
2025-03-31,53.0,53.221,51.85,52.04,139628,52.5732762488717,52.7924968913434,51.432535349132,51.6210055847411,140761.324536224,0.0,1.0
2025-04-01,53.1,53.39,52.4296,52.9,158989,52.6724711097186,52.9601362061747,52.0074687626008,52.4740813880247,160279.472789768,0.0,1.0
2025-04-02,53.79,53.8303,52.61,52.61,101170,53.3569156495624,53.3968911784837,52.1864162915686,52.1864162915686,101991.170849184,0.0,1.0
2025-04-03,50.38,51.71,50.36,51.7,148560,49.9743708946821,51.2936625439463,49.9545319225128,51.2837430578616,149765.823281158,0.0,1.0
2025-04-04,46.92,48.9799,46.6158,48.53,318333,46.5422287093784,48.5855436479643,46.2404779426821,48.139265969014,320916.827023161,0.0,1.0
2025-04-07,46.27,48.17,44.37,45.24,1393020,45.8974621138734,47.782164469965,44.0127597577818,44.8757550471501,1404326.78478136,0.0,1.0
2025-04-08,45.9,48.47,45.26,48.03,246308,45.5304411287398,48.0797490525058,44.8955940193194,47.6432916647793,248307.218637153,0.0,1.0
2025-04-09,49.71,49.995,44.915,45.37,356433,49.3097653270077,49.5924706804215,44.5533717493975,45.0047083662511,359326.07491635,0.0,1.0
2025-04-10,47.6,48.77,46.605,48.76,139080,47.2167537631376,48.3773336350466,46.2297648977106,48.3674141489619,140208.876561278,0.0,1.0
2025-04-11,48.2,48.27,46.8,47.42,2667153,47.8119229282191,47.881359330812,46.4231948763621,47.0382030136131,2688801.59438483,0.0,1.0
2025-04-14,48.96,49.27,48.49,48.93,84006,48.5658038706558,48.8733079392813,48.0995880246752,48.5360454124017,84687.8550791393,0.0,1.0
2025-04-15,49.13,49.8292,49.07,49.07,95393,48.7344351340956,49.4280056011373,48.6749182175874,48.6749182175874,96167.2804271639,0.0,1.0
2025-04-16,48.56,49.28,48.18,48.91,126100,48.1690244272681,48.8832274253659,47.7920839560497,48.5162064402323,127123.521242286,0.0,1.0
2025-04-17,48.8,49.235,48.6617,48.73,118048,48.4070920933007,48.8385897379848,48.2699056007494,48.3376556907078,119006.165230843,0.0,1.0
2025-04-21,47.59,48.6399,47.145,48.44,91324,47.2068342770529,48.2482811210848,46.765417146284,48.0499905942517,92065.2534015108,0.0,1.0
2025-04-22,49.28,49.38,48.2,48.2,62063,48.8832274253659,48.9824222862129,47.8119229282191,47.8119229282191,62566.7493961935,0.0,1.0
2025-04-23,49.92,51.266,49.71,50.37,222764,49.5180745347863,50.8532373617859,49.3097653270077,49.9644514085974,224572.118049299,0.0,1.0
2025-04-24,50.71,50.8,49.64,49.84,125597,50.301713935477,50.3909893102392,49.2403289244149,49.4387186461087,126616.438520756,0.0,1.0
2025-04-25,50.38,50.5784,50.1,50.41,201630,49.9743708946821,50.1711734986024,49.6966252843107,50.0041293529362,203266.578811119,0.0,1.0
2025-04-28,50.78,50.92,50.32,50.5,96953,50.3711503380699,50.5100231432556,49.914853978174,50.0934047276985,97739.9425456252,0.0,1.0
2025-04-29,51.07,51.185,50.3585,50.69,65127,50.6588154345259,50.7728895244999,49.9530439996001,50.2818749633076,65655.6190955302,0.0,1.0
2025-04-30,50.89,50.97,49.66,50.28,74339,50.4802646850015,50.559620573679,49.2601678965843,49.8751760338352,74942.3905283924,0.0,1.0
2025-05-01,50.86,51.2399,50.7109,50.83,65609,50.4505062267474,50.8273475031049,50.3026066892246,50.4207477684933,66141.531365465,0.0,1.0
2025-05-02,52.25,52.36,51.528,51.6,63227,51.8293147925197,51.9384291394513,51.1131278972049,51.1845481970147,63740.1972845837,0.0,1.0
2025-05-05,52.11,52.555,51.7301,51.8,37677,51.690441987334,52.1318591181028,51.3136007109765,51.3829379187085,37982.8145110675,0.0,1.0
2025-05-06,51.85,52.19,51.59,51.59,109419,51.432535349132,51.7697978760115,51.17462871093,51.17462871093,110307.125858919,0.0,1.0
2025-05-07,52.14,52.48,51.955,52.06,222138,51.7202004455881,52.0574629724676,51.5366899530213,51.6408445569105,223941.036968429,0.0,1.0
2025-05-08,52.91,53.38,52.58,52.64,171105,52.4840008741094,52.95021672009,52.1566578333146,52.2161747498227,172493.815243151,0.0,1.0
2025-05-09,53.04,53.1285,52.8492,53.08,149408,52.6129541932104,52.70074164506,52.4236903987145,52.6526321375492,150620.706278885,0.0,1.0
2025-05-12,54.39,54.57,54.04,54.57,55937,53.9520848146439,54.1306355641684,53.6049028016797,54.1306355641684,56391.0262310052,0.0,1.0
2025-05-13,54.55,54.845,54.52,54.54,239412,54.110796591999,54.4034214314975,54.081038133745,54.1008771059143,241355.24558016,0.0,1.0
2025-05-14,54.23,54.5,54.0604,54.48,127159,53.7933730372889,54.0611991615756,53.6251385532925,54.0413601894062,128191.116872703,0.0,1.0
2025-05-15,54.54,54.57,54.08,54.19,81724,54.1008771059143,54.1306355641684,53.6445807460185,53.7536950929501,82387.3326725185,0.0,1.0
2025-05-16,54.96,55.03,54.48,54.48,162523,54.5174955214714,54.5869319240643,54.0413601894062,54.0413601894062,163842.157358129,0.0,1.0
2025-05-19,54.86,55.0,54.44,54.44,109132,54.4183006606245,54.5571734658102,54.0016822450674,54.0016822450674,110017.796353792,0.0,1.0
2025-05-20,54.57,54.82,54.4491,54.75,61936,54.1306355641684,54.3786227162857,54.0107089774045,54.3091863136929,62438.7185698828,0.0,1.0
2025-05-21,53.15,54.3,53.13,54.22,54783,52.722068540142,53.8628094398817,52.7022295679727,53.7834535512042,55227.6595100409,0.0,1.0
2025-05-22,53.13,53.41,52.837,53.05,63216,52.7022295679727,52.979975178344,52.4115886256912,52.6228736792951,63729.1080004151,0.0,1.0
2025-05-23,52.98,53.1442,52.35,52.35,154539,52.5534372767023,52.7163152382129,51.9285096533666,51.9285096533666,155793.353285183,0.0,1.0
2025-05-27,54.18,54.18,53.21,53.62,45853,53.7437756068654,53.7437756068654,52.7815854566502,53.1882843861226,46225.1769985927,0.0,1.0
2025-05-28,53.55,54.1874,53.51,54.09,55784,53.1188479835297,53.7511160265681,53.079170039191,53.6545002321032,56236.7843693869,0.0,1.0
2025-05-29,53.89,53.91,53.411,53.85,52602,53.4561105104093,53.4759494825787,52.9809671269525,53.4164325660705,53028.9568944229,0.0,1.0
2025-05-30,53.92,54.06,53.49,53.7,46336,53.4858689686634,53.6247417738491,53.0593310670216,53.2676402748001,46712.0973852701,0.0,1.0
2025-06-02,53.94,53.96,53.13,53.67,52814,53.5057079408328,53.5255469130022,52.7022295679727,53.2378818165461,53242.6776438547,0.0,1.0
2025-06-03,54.24,54.3,53.44,53.85,77160,53.8032925233736,53.8628094398817,53.0097336365981,53.4164325660705,77786.2878592765,0.0,1.0
2025-06-04,53.71,54.305,53.695,54.25,51244,53.2775597608848,53.8677691829241,53.2626805317578,53.8132120094582,51659.9343579675,0.0,1.0
2025-06-05,53.65,53.8991,53.425,53.76,44177,53.2180428443767,53.4651372427464,52.9948544074711,53.3271571913083,44535.5733379894,0.0,1.0
2025-06-06,54.58,54.59,54.2,54.28,44827,54.1405550502531,54.1504745363378,53.7636145790348,53.8429704677123,45190.8492206816,0.0,1.0
2025-06-09,54.17,54.65,53.9297,54.65,83607,53.7338561207807,54.209991452846,53.4954908701655,54.209991452846,84285.6164988406,0.0,1.0
2025-06-10,54.05,54.24,53.8801,54.21,69625,53.6148222877644,53.8032925233736,53.4462902191855,53.7735340651195,70190.1282037601,0.0,1.0
2025-06-11,53.98,54.33,53.85,54.1,66249,53.5453858851715,53.8925678981358,53.4164325660705,53.6644197181879,66786.7260807312,0.0,1.0
2025-06-12,54.16,54.19,53.445,53.64,48427,53.723936634696,53.7536950929501,53.0146933796405,53.208123358292,48820.0694940538,0.0,1.0
2025-06-13,53.25,53.895,53.15,53.62,88831,52.821263400989,53.4610702534517,52.722068540142,53.1882843861226,89552.0183622006,0.0,1.0
2025-06-16,53.85,54.2362,53.69,53.69,60050,53.4164325660705,53.7995231186614,53.2577207887154,53.2577207887154,60537.4103933329,0.0,1.0
2025-06-17,53.31,53.71,53.13,53.61,41461,52.8807803174971,53.2775597608848,52.7022295679727,53.1783649000379,41797.5282650787,0.0,1.0
2025-06-18,53.83,54.12,53.28,53.3,63704,53.3965935939012,53.6842586903572,52.851021859243,52.8708608314124,64221.0689708055,0.0,1.0
2025-06-20,54.06,54.2596,53.88,54.07,62196,53.6247417738491,53.8227347160996,53.4461910243246,53.6346612599338,62700.8289229596,0.0,1.0
2025-06-23,54.74,54.74,53.62,54.04,59846,54.2992668276082,54.2992668276082,53.1882843861226,53.6049028016797,60331.7545778417,0.0,1.0
2025-06-24,55.09,55.38,55.03,55.11,84788,54.6464488405724,54.9341139370285,54.5869319240643,54.6662878127418,85476.2023718552,0.0,1.0
2025-06-25,54.8,55.12,54.7,55.12,49076,54.3587837441163,54.6762072988265,54.2595888832694,54.6762072988265,49474.3372600034,0.0,1.0
2025-06-26,55.39,55.465,54.72,54.72,107591,55.1678170291839,55.2425161856596,54.5005045646677,54.5005045646677,108024.312197226,0.2256,1.0
2025-06-27,55.63,55.96,55.31,55.51,97628,55.4068543299061,55.7355306183992,55.0881379289431,55.287335679545,98021.1871921516,0.0,1.0
2025-06-30,56.06,56.12,55.8049,55.93,285951,55.8351294937001,55.8948888188807,55.5810527628074,55.7056509558089,287102.63959912,0.0,1.0
2025-07-01,56.58,56.71,55.91,55.91,86922,56.3530436452649,56.4825221831561,55.6857311807487,55.6857311807487,87272.0698274696,0.0,1.0
2025-07-02,56.7,56.71,56.115,56.64,58027,56.472562295626,56.4825221831561,55.8899088751156,56.4128029704455,58260.6980497294,0.0,1.0
2025-07-03,57.19,57.304,56.92,56.92,38388,56.9605967846006,57.0741395024436,56.6916798212881,56.6916798212881,38542.6039039242,0.0,1.0
2025-07-07,56.68,57.345,56.41,56.97,59540,56.4526425205659,57.114975041317,56.1837255572533,56.7414792589385,59779.7915087956,0.0,1.0
2025-07-08,56.71,57.0475,56.6863,56.73,133449,56.4825221831561,56.8186683872968,56.4589172497098,56.5024419582163,133986.452755413,0.0,1.0
2025-07-09,56.8,57.08,56.625,57.03,260042,56.572161170927,56.8510380217696,56.3978631391503,56.8012385841191,261089.293643437,0.0,1.0
2025-07-10,57.12,57.22,56.7014,56.82,98996,56.8908775718899,56.9904764471909,56.4739566798803,56.5920809459872,99394.6966779432,0.0,1.0
2025-07-11,56.65,56.9,56.52,56.75,83223,56.4227628579756,56.6717600462279,56.2932843200844,56.5223617332765,83558.1724678619,0.0,1.0
2025-07-14,57.27,57.27,56.66,56.66,68416,57.0402758848413,57.0402758848413,56.4327227455057,56.4327227455057,68691.5387280109,0.0,1.0
2025-07-15,55.94,57.09,55.94,57.09,92841,55.715610843339,56.8609979092997,55.715610843339,56.8609979092997,93214.9080192828,0.0,1.0
2025-07-16,56.57,56.62,55.8002,56.3,70105,56.3430837577348,56.3928831953853,55.5763716156683,56.0741667944223,70387.3410098106,0.0,1.0
2025-07-17,57.51,57.54,56.45,56.45,48683,57.2793131855636,57.3091928481538,56.2235651073737,56.2235651073737,48879.0660064276,0.0,1.0
2025-07-18,57.8267,57.96,57.6505,57.88,58124,57.5947428236416,57.7275081244177,57.4192496053614,57.647829024177,58358.0887077131,0.0,1.0
2025-07-21,57.25,58.0947,57.25,57.94,120679,57.0203561097811,57.8616678094481,57.0203561097811,57.7075883493575,121165.022833221,0.0,1.0
2025-07-22,57.69,57.81,57.16,57.26,64597,57.4585911611052,57.5781098114663,56.9307171220103,57.0303159973112,64857.1580801759,0.0,1.0
2025-07-23,57.94,57.98,57.5305,57.92,28361,57.7075883493575,57.7474278994779,57.2997309550002,57.6876685742974,28475.2211451286,0.0,1.0
2025-07-24,57.66,57.99,57.62,57.92,41216,57.4287114985149,57.757387787008,57.3888719483946,57.6876685742974,41381.9933964818,0.0,1.0
2025-07-25,57.98,58.0699,57.3706,57.62,264308,57.7474278994779,57.8369672883734,57.1404723533941,57.3888719483946,265372.474539919,0.0,1.0
2025-07-28,57.64,58.11,57.455,58.11,46515,57.4087917234548,57.8769064373691,57.224533804148,57.8769064373691,46702.3345991204,0.0,1.0
2025-07-29,57.68,58.16,57.56,57.95,41257,57.4486312735751,57.9267058750196,57.329112623214,57.7175482368876,41423.1585199594,0.0,1.0
2025-07-30,57.23,57.765,56.95,57.61,64650,57.000436334721,57.5332903175809,56.7215594838784,57.3789120608645,64910.3715324763,0.0,1.0
2025-07-31,57.03,57.68,56.97,57.14,82603,56.8012385841191,57.4486312735751,56.7414792589385,56.9107973469501,82935.6754786874,0.0,1.0
2025-08-01,55.81,56.16,55.0,56.16,97044,55.5861323054478,55.934728369001,54.7793814155103,55.934728369001,97434.8351894452,0.0,1.0
2025-08-04,56.66,56.675,56.06,56.13,125651,56.4327227455057,56.4476625768008,55.8351294937001,55.9048487064108,126157.04707544,0.0,1.0
2025-08-05,56.73,56.9637,56.165,56.74,54089,56.5024419582163,56.7352045297946,55.9397083127661,56.5124018457464,54306.838141069,0.0,1.0
2025-08-06,56.7967,57.01,56.58,56.75,24290,56.568874408042,56.7813188090589,56.3530436452649,56.5223617332765,24387.8255920163,0.0,1.0
2025-08-07,56.32,57.23,56.19,57.14,40791,56.0940865694825,57.000436334721,55.9646080315913,56.9107973469501,40955.2817506766,0.0,1.0
2025-08-08,56.75,56.88,56.42,56.6,51533,56.5223617332765,56.6518402711677,56.1936854447834,56.3729634203251,51740.5441018268,0.0,1.0
2025-08-11,56.69,57.0123,56.61,56.88,51532,56.4626024080959,56.7836095831908,56.3829233078552,56.6518402711677,51739.5400744249,0.0,1.0
2025-08-12,57.834,57.834,57.03,57.03,25454,57.6020135415386,57.6020135415386,56.8012385841191,56.8012385841191,25556.5134878214,0.0,1.0
2025-08-13,58.24,58.2895,57.76,58.07,57436,58.0063849752603,58.0556864185343,57.5283103738159,57.8370668872488,57667.3178552098,0.0,1.0
2025-08-14,58.32,58.32,57.8,57.9,54559,58.0860640755011,58.0860640755011,57.5681499239362,57.6677487992372,54778.7310199594,0.0,1.0
2025-08-15,57.58,58.51,57.54,58.51,254425,57.3490323982742,58.2753019385728,57.3091928481538,58.2753019385728,255449.671726996,0.0,1.0
2025-08-18,57.66,57.68,57.32,57.45,65736,57.4287114985149,57.4486312735751,57.0900753224918,57.219553860383,66000.7452909337,0.0,1.0
2025-08-19,57.48,57.9381,57.345,57.64,46193,57.2494335229733,57.7056959707268,57.114975041317,57.4087917234548,46379.0377757104,0.0,1.0
2025-08-20,57.69,57.81,57.1699,57.49,47230,57.4585911611052,57.5781098114663,56.9405774106651,57.2593934105034,47420.214191475,0.0,1.0
2025-08-21,57.64,57.81,57.3948,57.49,67691,57.4087917234548,57.5781098114663,57.1645752812169,57.2593934105034,67963.6188616373,0.0,1.0
2025-08-22,59.11,59.285,57.84,57.84,232041,58.8728951903784,59.047193222155,57.6079894740566,57.6079894740566,232975.522362991,0.0,1.0
2025-08-25,58.85,59.1,58.82,59.05,123531,58.613938114596,58.8629353028483,58.5840584520057,58.8131358651978,124028.508983424,0.0,1.0
2025-08-26,59.275,59.29,58.74,58.81,73245,59.0372333346249,59.0521731659201,58.504379351765,58.5740985644756,73539.9870517592,0.0,1.0
2025-08-27,59.47,59.67,59.17,59.17,126110,59.2314511414617,59.4306488920636,58.932654515559,58.932654515559,126617.895652909,0.0,1.0
2025-08-28,59.44,59.59,59.26,59.56,71654,59.2015714788715,59.3509697918229,59.0222935033298,59.3210901292326,71942.579455345,0.0,1.0
2025-08-29,59.39,59.65,59.1853,59.43,32482,59.151772041221,59.4107291170034,58.94789314348,59.1916115913414,32612.8180683356,0.0,1.0
2025-09-02,59.05,59.05,58.33,58.72,64770,58.8131358651978,58.8131358651978,58.0960239630312,58.4844595767048,65030.8548207037,0.0,1.0
2025-09-03,59.04,59.1301,58.66,58.93,51330,58.8031759776677,58.8929145643139,58.4247002515242,58.6936172148367,51536.7265392423,0.0,1.0
2025-09-04,59.75,59.79,59.27,59.27,75871,59.5103279923043,59.5501675424247,59.0322533908599,59.0322533908599,76176.563009134,0.0,1.0
2025-09-05,58.87,60.050173,58.54,59.98,67204,58.6338578896562,59.8092969242614,58.3051816011631,59.7394054054965,67474.6575169147,0.0,1.0
2025-09-08,59.05,59.09,58.6,59.07,77719,58.8131358651978,58.8529754153182,58.3649409263437,58.833055640258,78032.005647835,0.0,1.0
2025-09-09,59.13,59.37,58.9,59.08,209086,58.8928149654386,59.1318522661608,58.6637375522465,58.8430155277881,209928.073352503,0.0,1.0
2025-09-10,59.04,59.45,58.8,59.12,65815,58.8031759776677,59.2115313664016,58.5641386769455,58.8828550779085,66080.0634556834,0.0,1.0
2025-09-11,59.83,59.84,59.19,59.19,220082,59.5900070925451,59.5999669800752,58.9525742906191,58.9525742906191,220968.358663735,0.0,1.0
2025-09-12,59.61,59.92,59.59,59.78,135542,59.370889566883,59.6796460803159,59.3509697918229,59.5402076548946,136087.882107578,0.0,1.0
2025-09-15,59.2,59.92,59.142,59.85,55590,58.9625341781492,59.6796460803159,58.9047668304747,59.6099268676053,55813.8832713126,0.0,1.0
2025-09-16,58.82,59.27,58.4997,59.27,53165,58.5840584520057,59.0322533908599,58.2650432544168,59.0322533908599,53379.1168217185,0.0,1.0
2025-09-17,59.31,59.83,58.92,58.92,130896,59.0720929409803,59.5900070925451,58.6836573273066,58.6836573273066,131423.170798376,0.0,1.0
2025-09-18,60.11,60.27,59.48,59.48,69708,59.8688839433877,60.0282421438692,59.2414110289918,59.2414110289918,69988.7421312584,0.0,1.0
2025-09-19,60.32,60.399,59.7797,60.25,106735,60.0780415815196,60.1567246930074,59.5399088582687,60.008322368809,107164.864741204,0.0,1.0
2025-09-22,59.95,60.14,59.82,59.98,67084,59.7095257429062,59.898763605978,59.580047205015,59.7394054054965,67354.1742286874,0.0,1.0
2025-09-23,59.87,60.64,59.775,59.98,45673,59.6298466426654,60.3967579824826,59.5352277111296,59.7394054054965,45856.9435267253,0.0,1.0
2025-09-24,59.584,60.04,59.47,60.04,63373,59.3449938593048,59.799164730677,59.2314511414617,59.799164730677,63628.2285402571,0.0,1.0
2025-09-25,59.12,59.38,58.85,58.9908,78870,59.12,59.38,58.85,58.9908,78870,0.2381,1.0
2025-09-26,59.55,59.885,59.2627,59.41,49128,59.55,59.885,59.2627,59.41,49128,0.0,1.0
2025-09-29,59.53,59.82,59.17,59.82,44854,59.53,59.82,59.17,59.82,44854,0.0,1.0
2025-09-30,59.39,59.800933,58.64,59.58,45088,59.39,59.800933,58.64,59.58,45088,0.0,1.0
2025-10-01,58.72,59.165,58.69,59.11,296349,58.72,59.165,58.69,59.11,296349,0.0,1.0
2025-10-02,58.99,59.08,58.4474,58.82,41135,58.99,59.08,58.4474,58.82,41135,0.0,1.0
2025-10-03,59.43,59.6,59.15,59.15,153751,59.43,59.6,59.15,59.15,153751,0.0,1.0
2025-10-06,59.33,59.9401,59.156,59.87,51126,59.33,59.9401,59.156,59.87,51126,0.0,1.0
2025-10-07,59.16,59.64,59.04,59.52,41115,59.16,59.64,59.04,59.52,41115,0.0,1.0
2025-10-08,58.99,59.4332,58.92,59.39,83841,58.99,59.4332,58.92,59.39,83841,0.0,1.0
2025-10-09,58.68,59.19,58.545,59.03,83575,58.68,59.19,58.545,59.03,83575,0.0,1.0
2025-10-10,56.86,59.1,56.86,58.89,63267,56.86,59.1,56.86,58.89,63267,0.0,1.0
2025-10-13,57.75,57.91,57.23,57.56,84827,57.75,57.91,57.23,57.56,84827,0.0,1.0
2025-10-14,58.67,58.97,57.26,57.26,75227,58.67,58.97,57.26,57.26,75227,0.0,1.0
2025-10-15,57.92,58.93,57.65,58.93,61487,57.92,58.93,57.65,58.93,61487,0.0,1.0
2025-10-16,55.79,57.74,55.64,57.74,42481,55.79,57.74,55.64,57.74,42481,0.0,1.0
2025-10-17,56.34,56.4233,55.9,56.03,56297,56.34,56.4233,55.9,56.03,56297,0.0,1.0
2025-10-20,57.151,57.2698,56.64,56.71,31567,57.151,57.2698,56.64,56.71,31567,0.0,1.0
2025-10-21,57.3,57.5895,57.0078,57.07,125963,57.3,57.5895,57.0078,57.07,125963,0.0,1.0
2025-10-22,56.85,57.3949,56.495,57.31,49425,56.85,57.3949,56.495,57.31,49425,0.0,1.0
2025-10-23,56.994,57.21,56.6016,57.06,35721,56.994,57.21,56.6016,57.06,35721,0.0,1.0
2025-10-24,57.59,57.8388,57.38,57.5,31034,57.59,57.8388,57.38,57.5,31034,0.0,1.0
2025-10-27,57.9287,58.2092,57.8206,58.15,127317,57.9287,58.2092,57.8206,58.15,127317,0.0,1.0
2025-10-28,57.45,57.88,57.29,57.88,596264,57.45,57.88,57.29,57.88,596264,0.0,1.0
2025-10-29,56.88,57.535,56.67265,57.22,97597,56.88,57.535,56.67265,57.22,97597,0.0,1.0
2025-10-30,56.93,57.5921,56.8,56.8,46453,56.93,57.5921,56.8,56.8,46453,0.0,1.0
2025-10-31,57.48,57.57,57.0,57.11,119609,57.48,57.57,57.0,57.11,119609,0.0,1.0
2025-11-03,57.4549,57.4549,56.775,57.32,168882,57.4549,57.4549,56.775,57.32,168882,0.0,1.0
2025-11-04,57.4,57.63,56.94,56.94,35074,57.4,57.63,56.94,56.94,35074,0.0,1.0
2025-11-05,57.62,58.02,57.3275,57.48,47844,57.62,58.02,57.3275,57.48,47844,0.0,1.0
2025-11-06,57.24,58.03,57.088507,57.81,81843,57.24,58.03,57.088507,57.81,81843,0.0,1.0
2025-11-07,58.06,58.07,56.8758,57.09,75360,58.06,58.07,56.8758,57.09,75360,0.0,1.0
2025-11-10,58.44,58.7174,58.1,58.32,112769,58.44,58.7174,58.1,58.32,112769,0.0,1.0
2025-11-11,58.63,58.9,58.44,58.44,78060,58.63,58.9,58.44,58.44,78060,0.0,1.0
2025-11-12,59.22,59.3087,59.028,59.028,89234,59.22,59.3087,59.028,59.028,89234,0.0,1.0
2025-11-13,58.27,59.21,58.15,58.99,100769,58.27,59.21,58.15,58.99,100769,0.0,1.0
2025-11-14,58.07,58.37,57.72,57.81,2701311,58.07,58.37,57.72,57.81,2701311,0.0,1.0
2025-11-17,56.55,57.97,56.395,57.97,177611,56.55,57.97,56.395,57.97,177611,0.0,1.0
2025-11-18,56.82,57.21,56.29,56.3,66813,56.82,57.21,56.29,56.3,66813,0.0,1.0
2025-11-19,57.08,57.2,56.6264,56.92,42915,57.08,57.2,56.6264,56.92,42915,0.0,1.0
2025-11-20,56.525,58.0786,56.525,57.61,95857,56.525,58.0786,56.525,57.61,95857,0.0,1.0
2025-11-21,57.52,57.87,56.7,56.92,48117,57.52,57.87,56.7,56.92,48117,0.0,1.0
2025-11-24,57.83,57.93,57.27,57.55,70110,57.83,57.93,57.27,57.55,70110,0.0,1.0
2025-11-25,58.78,58.93,57.92,57.92,57951,58.78,58.93,57.92,57.92,57951,0.0,1.0
2025-11-26,59.25,59.63,58.83,58.94,48553,59.25,59.63,58.83,58.94,48553,0.0,1.0